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 08 APR 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 410 144 266 7,786 5,727 2,059 19
AAC AAC TECH (02018) 1,657 661 996 28,923 13,768 15,155 47
ACC ANHUI CONCH (00914) 2,195 1,490 705 31,629 16,362 15,267 34
AIA AIA (01299) 6,753 3,411 3,342 107,417 46,528 60,889 43
AIR AIR CHINA (00753) 1,204 763 441 28,571 13,170 15,401 51
AKS AKESO (09926) 450 191 259 10,262 6,044 4,218 59
ALB BABA (09988) 116,805 76,050 40,755 1,430,200 594,901 835,299 59
ALC ALUMINUM CORP OF CHINA (02600) 1,100 603 497 40,962 20,393 20,569 59
ALH ALI HEALTH (00241) 7,310 3,584 3,726 90,050 41,285 48,765 41
AMC CAM CSI300 (03188) 904 437 467 10,689 3,517 7,172 21
ANA ANTA SPORTS (02020) 5,106 3,160 1,946 147,878 75,325 72,553 32
BCM BANK OF COMM CO LTD (03328) 436 238 198 13,799 5,386 8,413 21
BEA BANK OF EAST ASIA (00023) 3,265 630 2,635 20,236 10,110 10,126 16
BIU BIDU (09888) 19,857 12,196 7,661 589,807 251,397 338,410 49
BLI BILIBILI (09626) 6,592 4,214 2,378 168,946 69,605 99,341 53
BOC BOC HK (HLDGS) LTD (02388) 2,967 921 2,046 48,132 22,045 26,087 22
BOM BEONE MEDICINES (06160) 1,086 455 631 18,080 7,046 11,034 44
BUD BUD APAC (01876) 1,910 628 1,282 21,816 8,047 13,769 22
BYA BYD (ADJ-A) (01211) 2 1 1 1,588 853 735 40
BYD BYD COMPANY (01211) 15,918 8,949 6,969 337,023 139,328 197,695 55
BYE BYD ELECTRONIC (00285) 2,950 2,107 843 27,843 13,680 14,163 43
CAT CATL (03750) 3,934 1,580 2,354 117,550 35,042 82,508 56
CCC CHINA COMM CONS (01800) 1,551 459 1,092 39,223 20,198 19,025 20
CCE CHINA COAL (01898) 1,061 708 353 39,668 16,747 22,921 40
CDA CHINA CINDA (01359) 156 116 40 2,825 1,925 900 36
CGN CGN POWER (01816) 183 67 116 11,071 5,431 5,640 35
CHQ CHINA HONGQIAO (01378) 285 120 165 20,236 13,497 6,739 48
CHT CHINA MOBILE LTD (00941) 7,592 3,642 3,950 199,446 98,924 100,522 16
CHU CHINA UNICOM LTD (00762) 213 83 130 54,727 26,397 28,330 23
CIT CITIC (00267) 724 209 515 23,079 12,170 10,909 24
CKH CKH HOLDINGS (00001) 2,505 828 1,677 45,144 26,608 18,536 28
CKP CK ASSET (01113) 758 502 256 11,452 5,535 5,917 23
CLI CHINA LIFE INSURANCE (02628) 8,960 3,633 5,327 230,694 102,721 127,973 44
CLP CLP HOLDINGS LTD (00002) 753 329 424 10,776 4,527 6,249 14
CMB CM BANK (03968) 7,821 3,745 4,076 144,480 53,133 91,347 22
CNC CNOOC LTD (00883) 28,548 20,011 8,537 362,876 186,850 176,026 46
COG COUNTRY GARDEN ( NIL) 0 0 0 0 0 0 169
COL CHINA OVERSEAS (00688) 2,410 1,182 1,228 27,731 14,958 12,773 32
COS COSCO SHIP HOLD (01919) 1,114 894 220 21,679 9,396 12,283 36
CPA CATHAY PACIFIC AIRWAYS (00293) 1,783 916 867 36,654 14,478 22,176 35
CPC CHINA PETROL & CHEM COR (00386) 4,207 2,292 1,915 195,796 86,068 109,728 32
CPI CPIC (02601) 1,389 545 844 70,495 31,123 39,372 39
CRC CHINA RAIL CONS (01186) 460 420 40 33,742 26,003 7,739 19
CRG CHINA RAILWAY (00390) 171 98 73 33,353 15,650 17,703 31
CRL CHINA RES LAND (01109) 1,589 1,139 450 45,080 25,120 19,960 32
CRP CHINA RES POWER (00836) 278 77 201 21,009 10,505 10,504 23
CSA CSOP A50 ETF (02822) 196 141 55 4,035 2,124 1,911 19
CSE CHINA SHENHUA (01088) 5,357 3,007 2,350 58,601 29,124 29,477 33
CSP CSPC PHARMA (01093) 4,837 2,118 2,719 77,299 39,599 37,700 57
CTB CITIC BANK (00998) 124 11 113 22,810 12,784 10,026 24
CTC CHINA TELECOM CORP LTD (00728) 513 375 138 49,129 21,342 27,787 22
CTS CITIC SEC (06030) 948 426 522 35,327 16,865 18,462 41
DFM DONGFENG GROUP ( NIL) 0 0 0 0 0 0 75
GAC GAC GROUP (02238) 245 86 159 5,181 1,822 3,359 30
GAH GEELY AUTO (00175) 4,344 1,780 2,564 52,616 24,028 28,588 51
GHL XINYI GLASS (00868) 176 84 92 7,028 3,474 3,554 36
GLI GANFENG LITHIUM (01772) 4,629 2,439 2,190 96,152 58,952 37,200 71
GLX GALAXY ENT (00027) 1,740 791 949 37,826 17,385 20,441 30
GWM GWMOTOR (02333) 2,296 1,380 916 70,195 30,657 39,538 45
HCF HSCEI ETF (02828) 2,973 1,308 1,665 21,470 8,155 13,315 22
HDO HAIDILAO (06862) 1,020 561 459 26,445 13,388 13,057 35
HEH POWER ASSETS (00006) 765 240 525 8,409 4,474 3,935 21
HES HAIER SMART HOME (06690) 576 305 271 12,179 6,225 5,954 31
HEX HK EXCHANGES & CLEARING (00388) 37,144 17,628 19,516 389,933 190,967 198,966 29
HGN HENGAN INT'L (01044) 167 0 167 7,222 4,013 3,209 21
HKB HSBC HOLDINGS PLC (00005) 34,627 15,405 19,222 375,025 156,937 218,088 35
HKG HONG KONG & CHINA GAS (00003) 598 181 417 21,925 8,858 13,067 15
HLD HENDERSON LAND DEV LTD (00012) 856 544 312 19,207 11,026 8,181 27
HNP HUANENG POWER INT INC (00902) 1,984 1,505 479 50,337 30,082 20,255 36
HOS HUA HONG SEMI (01347) 1,633 983 650 12,708 5,765 6,943 64
HRB HORIZON ROBOTICS (09660) 1,077 849 228 29,212 14,385 14,827 52
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 25
INB INNOVENT BIO (01801) 745 312 433 18,824 7,504 11,320 49
JDC JD (09618) 16,335 9,018 7,317 310,258 120,494 189,764 43
JDH JD HEALTH (06618) 664 320 344 16,921 8,711 8,210 45
JXC JIANGXI COPPER (00358) 1,726 725 1,001 27,110 13,519 13,591 57
KDS KINGDEE INT'L (00268) 3,134 1,611 1,523 25,534 13,601 11,933 50
KLE KUNLUN ENERGY (00135) 167 45 122 6,303 2,342 3,961 21
KSO KINGSOFT (03888) 633 388 245 23,203 13,400 9,803 40
KST KUAISHOU (01024) 45,088 27,650 17,438 373,809 180,077 193,732 62
LAO LAOPU GOLD (06181) 380 197 183 34,697 10,070 24,627 56
LAU LI AUTO (02015) 6,292 4,168 2,124 201,822 87,060 114,762 43
LEN LENOVO GROUP (00992) 6,959 4,537 2,422 178,966 98,134 80,832 39
LNI LI NING (02331) 9,366 4,746 4,620 87,005 47,013 39,992 41
LNK LINK REIT (00823) 2,543 1,575 968 41,040 22,780 18,260 19
MDG MIDEA GROUP (00300) 2,007 997 1,010 17,585 7,589 9,996 27
MEN MENGNIU DAIRY (02319) 1,365 893 472 35,056 16,399 18,657 33
MET MEITUAN DIANPING (03690) 110,420 67,969 42,451 1,107,669 550,686 556,983 58
MGM MGM CHINA (02282) 718 245 473 25,382 19,620 5,762 33
MIU XIAOMI (01810) 45,487 29,436 16,051 985,872 510,393 475,479 49
MOL CMOC (03993) 1,766 819 947 7,713 4,285 3,428 56
MSB MINSHENG BANK (01988) 55 18 37 6,271 3,455 2,816 26
MTR MTR CORPORATION LTD (00066) 1,419 652 767 27,324 12,118 15,206 20
NBM CNBM (03323) 389 133 256 19,760 8,934 10,826 49
NCL NCI (01336) 952 407 545 16,525 8,126 8,399 42
NFU NONGFU SPRING (09633) 832 329 503 13,219 6,181 7,038 32
NTE NTES (09999) 961 533 428 30,785 12,924 17,861 35
NWD NEW WORLD DEV CO LTD (00017) 2,097 1,200 897 45,982 14,176 31,806 59
ORT NEW ORIENTAL (09901) 269 130 139 9,973 4,810 5,163 48
PAI PING AN INSURANCE LTD (02318) 28,828 11,446 17,382 786,984 370,631 416,353 37
PEC PETROCHINA CO LTD (00857) 5,033 1,362 3,671 373,766 193,248 180,518 35
PEN XPENG (09868) 4,846 2,273 2,573 246,706 98,204 148,502 55
PHT PA GOODDOCTOR (01833) 815 457 358 17,029 10,697 6,332 51
PIC PICC P&C (02328) 414 237 177 13,730 5,874 7,856 28
PIN PICC GROUP (01339) 234 64 170 8,639 4,485 4,154 34
POP POP MART (09992) 101,696 17,055 84,641 488,598 156,784 331,814 50
SAN SANDS CHINA LTD (01928) 3,013 1,627 1,386 107,738 49,493 58,245 35
SBO SBP GROUP (01177) 3,177 1,632 1,545 15,910 8,155 7,755 41
SET SENSETIME (00020) 879 712 167 15,689 11,014 4,675 49
SHK SUN HUNG KAI PPT LTD (00016) 1,547 439 1,108 20,737 10,066 10,671 35
SHL XINYI SOLAR (00968) 2,949 1,851 1,098 37,855 13,639 24,216 45
SHZ SHENZHOU INTL (02313) 1,046 482 564 21,114 10,959 10,155 34
SMC SMIC (00981) 7,961 4,406 3,555 75,153 39,521 35,632 54
SNO SUNNY OPT (02382) 4,551 2,468 2,083 59,925 24,411 35,514 42
SNP SINOPHARM (01099) 452 120 332 11,395 5,354 6,041 29
SUN SUNAC ( NIL) 0 0 0 0 0 0 117
SWA SWIRE PACIFIC LTD 'A' (00019) 312 164 148 4,477 2,444 2,033 25
TCH TENCENT HOLDINGS LTD (00700) 145,264 100,605 44,659 1,713,829 955,652 758,177 34
TIC TECHTRONIC IND (00669) 1,024 509 515 21,783 14,030 7,753 38
TRF TRACKER FUND OF HK (02800) 6,626 4,837 1,789 47,537 22,725 24,812 21
TRP TRIP.COM (09961) 8,097 4,293 3,804 106,207 39,945 66,262 33
VNK CHINA VANKE (02202) 1,394 597 797 62,453 15,637 46,816 42
WEB WB ( NIL) 0 0 0 0 0 0 37
WHD WHG (ADJ-B) (00288) 0 0 0 178 6 172 32
WHG WH GROUP (00288) 180 75 105 4,966 2,406 2,560 33
WHL THE WHARF (HLDGS) LTD (00004) 37 34 3 933 552 381 28
WWC WANT WANT CHINA (00151) 136 1 135 2,886 1,258 1,628 24
WXA WUXI APPTEC (02359) 317 203 114 15,095 5,820 9,275 47
WXB WUXI BIO (02269) 7,888 2,244 5,644 130,581 68,848 61,733 48
XAB ABC ($0.001) (01288) 659 356 303 29,407 13,055 16,352 23
XBC BANK OF CHINA ($0.001) (03988) 98,926 8,794 90,132 593,897 286,383 307,514 20
XCC CCB ($0.001) (00939) 17,529 5,296 12,233 478,634 176,545 302,089 18
XIC ICBC ($0.001) (01398) 11,036 3,847 7,189 427,953 197,132 230,821 22
XPB PSBC ($0.001) (01658) 155 120 35 7,239 3,419 3,820 18
XTW CHINA TOWER ($0.001) (00788) 891 459 432 42,094 27,006 15,088 22
YZC YANKUANG ENERGY (01171) 2,153 1,414 739 47,024 21,887 25,137 49
ZAO ZA ONLINE (06060) 492 434 58 10,941 7,164 3,777 35
ZJG ZIJIN GOLD INTL (02259) 1,900 701 1,199 28,485 13,916 14,569 65
ZJM ZIJIN MINING GROUP (02899) 6,946 3,487 3,459 139,277 47,453 91,824 52
ZSH ZHONGSHENG HLDG (00881) 619 459 160 18,844 9,724 9,120 47
TOTAL 1,128,938 561,188 567,750 16,400,990 7,669,897 8,731,093
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 150.00 55,216 6.00 50 8.30 5.19 55,613 -6.07 -50.29
P XBC 29APR26 4.80 35,412 0.024 20 0.046 0.028 30,332 -0.001 -4.000
P XBC 29APR26 4.50 34,578 0.001 20 0.009 0.001 16,157 -0.001 -50.000
C TCH 29SEP26 550.00 14,539 24.81 29 25.40 23.50 17,864 +5.31 +27.23
C TCH 29SEP26 650.00 14,501 5.77 28 8.03 8.03 30,281 +1.75 +43.53
P POP 29APR26 152.50 14,441 7.35 51 8.83 6.40 12,891 -7.05 -48.96
C ALB 10APR26 125.00 8,634 3.08 60 4.00 0.61 2,191 +2.51 +440.35
P XBC 29APR26 4.60 7,954 0.004 20 0.013 0.003 10,334 -0.001 -20.000
C ALB 10APR26 132.50 7,059 0.44 59 0.80 0.10 1,975 +0.39 +780.00
C TCH 10APR26 510.00 6,687 4.38 35 5.13 2.30 2,480 +2.46 +128.12
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
C MET 10APR26 92.50 1,890 0.32 58 0.90 0.14 1,197 +0.31 +3,100.00
C MET 10APR26 90.00 5,200 0.92 58 1.80 0.19 1,660 +0.89 +2,966.67
C MET 10APR26 87.50 2,436 2.12 60 3.20 0.45 1,411 +2.01 +1,827.27
C MET 10APR26 85.00 1,837 3.97 64 5.00 0.35 1,400 +3.63 +1,067.65
C HOS 29JUN26 190.00 0 0.11 64 0.00 0.00 0 +0.10 +1,000.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
P CAT 10APR26 560.00 40 0.01 55 0.91 0.21 74 -1.43 -99.31
P SMC 10APR26 50.00 37 0.01 68 0.07 0.02 72 -0.84 -98.82
P MET 10APR26 80.00 415 0.02 62 0.23 0.05 902 -1.60 -98.77
P CAT 10APR26 550.00 20 0.01 62 0.81 0.30 154 -0.79 -98.75
P MET 10APR26 77.50 37 0.01 73 0.08 0.05 481 -0.66 -98.51
* 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$ 16.47
29APR26 9.75 C 0.00 0.00 0.00 6.73 +0.41 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 6.48 +0.41 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 5.98 +0.41 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.48 +0.41 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.99 +0.42 60 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.49 +0.42 53 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.99 +0.42 45 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.49 +0.42 38 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.99 +0.42 32 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.49 +0.41 25 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 1.99 +0.41 18 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 1.50 +0.39 21 0 11 0
29APR26 15.50 C 0.00 0.00 0.00 1.02 +0.33 18 0 15 0
29APR26 16.00 C 0.00 0.00 0.00 0.62 +0.27 20 0 15 0
29APR26 16.50 C 0.21 0.32 0.21 0.30 +0.15 19 24 1,401 0
29APR26 17.00 C 0.09 0.13 0.09 0.12 +0.06 19 47 350 +32
29APR26 17.50 C 0.03 0.05 0.03 0.04 +0.02 19 6 1,636 +3
29APR26 18.00 C 0.02 0.02 0.02 0.01 0.00 19 5 96 +5
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 24 0 12 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 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 45 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 26.00 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 6.75 +0.41 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 6.50 +0.41 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 6.00 +0.41 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 5.51 +0.42 44 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 5.01 +0.42 37 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.51 +0.42 30 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.01 +0.44 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.51 +0.44 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 3.01 +0.41 0 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.52 +0.41 19 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.02 +0.39 15 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 1.55 +0.37 17 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 1.10 +0.30 16 0 1 0
28MAY26 16.00 C 0.00 0.00 0.00 0.72 +0.24 17 0 3 0
28MAY26 16.50 C 0.00 0.00 0.00 0.43 +0.16 17 0 45 0
28MAY26 17.00 C 0.00 0.00 0.00 0.24 +0.10 17 0 54 0
28MAY26 17.50 C 0.00 0.00 0.00 0.11 +0.04 17 0 64 0
28MAY26 18.00 C 0.00 0.00 0.00 0.05 +0.02 17 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.02 +0.01 17 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 21 0 20 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.52 +0.42 46 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.27 +0.42 41 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 7.02 +0.42 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.77 +0.41 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.52 +0.41 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.03 +0.42 38 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.53 +0.44 31 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.03 +0.44 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.53 +0.44 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.01 +0.44 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.51 +0.43 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.01 +0.38 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.55 +0.40 16 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.07 +0.38 16 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.61 +0.34 16 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.20 +0.30 16 0 0 0
29JUN26 16.00 C 0.75 0.75 0.75 0.83 +0.25 16 15 34 0
29JUN26 16.50 C 0.00 0.00 0.00 0.54 +0.17 16 0 241 0
29JUN26 17.00 C 0.00 0.00 0.00 0.33 +0.11 16 0 164 0
29JUN26 17.50 C 0.00 0.00 0.00 0.20 +0.07 17 0 192 0
29JUN26 18.00 C 0.00 0.00 0.00 0.11 +0.04 17 0 25 0
29JUN26 18.50 C 0.03 0.03 0.03 0.06 +0.03 17 2 141 -2
29JUN26 19.00 C 0.00 0.00 0.00 0.03 +0.01 17 0 207 0
29JUN26 19.50 C 0.00 0.00 0.00 0.02 +0.01 18 0 20 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 18 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 6.54 +0.41 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 6.05 +0.44 31 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 5.55 +0.46 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 5.03 +0.44 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 4.53 +0.44 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.01 +0.43 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 3.51 +0.40 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.01 +0.34 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 2.59 +0.39 16 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.12 +0.37 16 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 1.68 +0.33 16 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.29 +0.30 16 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.94 +0.26 16 0 0 0
30JUL26 16.50 C 0.62 0.62 0.62 0.65 +0.19 16 44 59 +44
30JUL26 17.00 C 0.00 0.00 0.00 0.43 +0.13 16 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.29 +0.10 17 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.18 +0.07 17 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.10 +0.03 16 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.06 +0.02 17 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.03 +0.01 16 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.02 +0.01 17 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.83 +0.47 26 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.58 +0.45 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.05 +0.44 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.55 +0.46 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.03 +0.43 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.53 +0.42 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.02 +0.40 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.53 +0.38 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.13 +0.38 14 0 85 0
29SEP26 14.00 C 0.00 0.00 0.00 2.62 +0.31 0 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 2.24 +0.35 17 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.83 +0.32 17 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.46 +0.29 17 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.14 +0.28 17 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 0.83 +0.19 16 0 23 0
29SEP26 17.00 C 0.00 0.00 0.00 0.62 +0.15 16 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.45 +0.11 17 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.33 +0.10 17 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 0.22 +0.07 17 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.15 +0.05 17 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.10 +0.04 17 0 14 0
29SEP26 20.00 C 0.00 0.00 0.00 0.06 +0.02 17 0 92 0
29SEP26 21.00 C 0.00 0.00 0.00 0.03 +0.01 18 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 17 0 6 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.83 +0.47 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.58 +0.45 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.05 +0.44 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.55 +0.44 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.03 +0.40 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.54 +0.38 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.06 +0.34 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.59 +0.37 0 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 3.13 +0.30 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.69 +0.29 13 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.34 +0.33 17 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.95 +0.30 17 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.59 +0.26 17 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.28 +0.26 17 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 1.00 +0.20 17 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.77 +0.14 17 0 15 0
30DEC26 17.50 C 0.60 0.60 0.60 0.60 +0.12 17 1 3 0
30DEC26 18.00 C 0.00 0.00 0.00 0.46 +0.10 17 0 31 0
30DEC26 18.50 C 0.00 0.00 0.00 0.34 +0.08 17 0 34 0
30DEC26 19.00 C 0.00 0.00 0.00 0.25 +0.06 17 0 7 0
30DEC26 19.50 C 0.00 0.00 0.00 0.18 +0.04 17 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.13 +0.03 17 0 35 0
30DEC26 21.00 C 0.00 0.00 0.00 0.06 +0.01 17 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.03 +0.01 17 0 40 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 +0.01 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 20 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.83 +0.47 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.58 +0.45 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.05 +0.44 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.55 +0.44 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.03 +0.40 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.55 +0.39 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.07 +0.35 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.61 +0.38 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.15 +0.28 0 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.80 +0.34 17 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.39 +0.31 17 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.02 +0.28 17 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.68 +0.24 17 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.38 +0.24 17 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.09 +0.17 16 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.89 +0.15 17 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.72 +0.11 17 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.58 +0.10 17 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.45 +0.07 17 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.35 +0.06 17 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.27 +0.05 17 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.20 +0.03 17 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.11 +0.01 17 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.06 +0.01 17 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 0.04 +0.01 18 0 60 0
30MAR27 24.00 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
TOTAL CALL 144 5,727 +82
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 67 0 29 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 60 0 2 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 53 0 45 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 46 0 11 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 40 0 71 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 34 0 65 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 27 0 75 0
29APR26 15.00 P 0.03 0.03 0.03 0.01 -0.03 21 1 186 0
29APR26 15.50 P 0.03 0.04 0.03 0.03 -0.08 19 6 83 +2
29APR26 16.00 P 0.18 0.18 0.10 0.12 -0.18 19 76 141 +10
29APR26 16.50 P 0.33 0.33 0.33 0.30 -0.29 18 50 96 +50
29APR26 17.00 P 0.00 0.00 0.00 0.63 -0.36 19 0 38 0
29APR26 17.50 P 0.00 0.00 0.00 1.05 -0.40 18 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 1.53 -0.42 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 2.03 -0.42 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 2.53 -0.45 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.08 -0.40 48 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.58 -0.40 53 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.58 -0.40 63 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.58 -0.40 72 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.58 -0.40 81 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.58 -0.40 89 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 8.58 -0.40 97 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 9.58 -0.40 104 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 39 0 37 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 34 0 38 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 30 0 37 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 26 0 43 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 22 0 12 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 -0.02 18 0 23 0
28MAY26 15.00 P 0.00 0.00 0.00 0.03 -0.06 17 0 22 0
28MAY26 15.50 P 0.00 0.00 0.00 0.09 -0.11 17 0 53 0
28MAY26 16.00 P 0.00 0.00 0.00 0.21 -0.19 17 0 60 0
28MAY26 16.50 P 0.00 0.00 0.00 0.41 -0.28 17 0 2 0
28MAY26 17.00 P 0.73 0.73 0.73 0.73 -0.31 17 36 20 -36
28MAY26 17.50 P 0.00 0.00 0.00 1.10 -0.37 17 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 1.54 -0.41 16 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 2.03 -0.42 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 2.53 -0.46 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.08 -0.41 33 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.58 -0.41 36 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 4.58 -0.41 43 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.58 -0.41 49 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.58 -0.41 55 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 7.58 -0.41 61 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 8.58 -0.41 66 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 54 0 61 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 56 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 27 0 144 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 24 0 87 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 -0.02 17 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 0.03 -0.03 17 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.07 -0.07 17 0 55 0
29JUN26 15.50 P 0.18 0.18 0.18 0.15 -0.12 16 3 59 +3
29JUN26 16.00 P 0.34 0.34 0.30 0.29 -0.19 16 30 60 +30
29JUN26 16.50 P 0.00 0.00 0.00 0.51 -0.26 17 0 90 0
29JUN26 17.00 P 0.78 0.78 0.78 0.81 -0.29 17 36 36 +36
29JUN26 17.50 P 0.00 0.00 0.00 1.15 -0.36 16 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 1.57 -0.39 16 0 20 0
29JUN26 18.50 P 0.00 0.00 0.00 2.04 -0.41 17 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.53 -0.46 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.08 -0.41 27 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.58 -0.41 30 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.58 -0.41 35 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.58 -0.41 40 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.58 -0.41 45 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.58 -0.41 49 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.58 -0.41 54 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.58 -0.41 57 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.02 -0.03 16 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.05 -0.05 16 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.11 -0.08 17 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.21 -0.13 16 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.37 -0.18 17 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.59 -0.22 17 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.86 -0.29 16 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 1.21 -0.33 16 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 1.61 -0.37 16 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 2.05 -0.40 16 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 2.53 -0.46 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 3.08 -0.41 24 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 3.58 -0.41 26 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 4.58 -0.41 31 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 5.58 -0.41 35 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.58 -0.41 39 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.58 -0.41 43 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 33 0 21 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.03 -0.02 17 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.06 -0.04 17 0 3 0
29SEP26 14.50 P 0.00 0.00 0.00 0.12 -0.06 17 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.20 -0.10 17 0 0 0
29SEP26 15.50 P 0.35 0.35 0.35 0.33 -0.14 17 9 4 -6
29SEP26 16.00 P 0.53 0.53 0.53 0.51 -0.18 17 8 23 0
29SEP26 16.50 P 0.79 0.79 0.79 0.74 -0.23 17 11 1 -10
29SEP26 17.00 P 0.00 0.00 0.00 1.03 -0.23 17 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 1.33 -0.30 17 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.70 -0.34 17 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.11 -0.37 17 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.56 -0.45 17 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.09 -0.40 21 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.58 -0.41 22 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.58 -0.41 26 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.58 -0.41 30 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.58 -0.41 34 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.58 -0.41 37 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.58 -0.41 40 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.58 -0.41 43 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.04 -0.02 18 0 15 0
30DEC26 13.00 P 0.00 0.00 0.00 0.06 -0.04 17 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.11 -0.05 17 0 11 0
30DEC26 14.00 P 0.00 0.00 0.00 0.18 -0.08 17 0 12 0
30DEC26 14.50 P 0.00 0.00 0.00 0.28 -0.11 17 0 16 0
30DEC26 15.00 P 0.00 0.00 0.00 0.41 -0.15 17 0 16 0
30DEC26 15.50 P 0.00 0.00 0.00 0.59 -0.17 17 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 0.79 -0.21 17 0 18 0
30DEC26 16.50 P 0.00 0.00 0.00 1.05 -0.26 17 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 1.35 -0.26 17 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.66 -0.31 17 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.03 -0.33 17 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.49 -0.28 19 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.92 -0.37 19 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.36 -0.38 20 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.83 -0.37 21 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.76 -0.38 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.71 -0.38 24 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.67 -0.36 25 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.64 -0.39 27 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.61 -0.42 28 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.59 -0.40 29 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.03 -0.03 17 0 40 0
30MAR27 12.50 P 0.00 0.00 0.00 0.06 -0.04 17 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.10 -0.05 17 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.16 -0.07 17 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.24 -0.11 17 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 0.36 -0.13 17 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.51 -0.15 17 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.69 -0.18 17 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.92 -0.22 17 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.18 -0.25 17 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.45 -0.27 17 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.76 -0.30 17 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.11 -0.33 17 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.49 -0.35 17 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.98 -0.35 19 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.42 -0.35 19 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.87 -0.38 20 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.80 -0.34 21 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.72 -0.40 22 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.68 -0.40 23 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.65 -0.39 25 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.62 -0.41 26 0 0 0
TOTAL PUT 266 2,059 +79
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$ 36.38
29APR26 23.00 C 0.00 0.00 0.00 13.41 +2.44 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 12.41 +2.41 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 11.41 +2.35 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 10.42 +2.37 52 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 9.42 +2.41 45 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 8.43 +2.40 47 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 7.45 +2.33 47 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 6.55 +2.28 54 0 41 0
29APR26 31.00 C 0.00 0.00 0.00 5.55 +2.07 46 0 69 0
29APR26 32.00 C 0.00 0.00 0.00 4.66 +1.81 46 0 214 0
29APR26 33.00 C 2.79 2.79 2.73 3.83 +1.62 46 31 338 -31
29APR26 34.00 C 0.00 0.00 0.00 3.08 +1.38 46 0 392 0
29APR26 35.00 C 1.50 2.41 1.50 2.40 +1.19 46 44 365 -23
29APR26 36.00 C 1.20 1.82 1.20 1.83 +0.95 46 18 460 +2
29APR26 37.00 C 0.88 1.30 0.88 1.34 +0.71 45 5 287 +2
29APR26 38.00 C 0.52 0.95 0.52 0.97 +0.54 46 52 264 -11
29APR26 39.00 C 0.37 0.69 0.37 0.69 +0.40 46 64 339 -8
29APR26 40.00 C 0.29 0.48 0.29 0.47 +0.27 46 73 318 +63
29APR26 41.00 C 0.33 0.33 0.29 0.33 +0.20 47 11 211 -1
29APR26 42.00 C 0.19 0.21 0.19 0.21 +0.12 46 9 146 0
29APR26 43.00 C 0.16 0.16 0.16 0.14 +0.08 47 1 81 0
29APR26 44.00 C 0.08 0.08 0.08 0.09 +0.05 47 70 247 +70
29APR26 45.00 C 0.00 0.00 0.00 0.06 +0.04 47 0 23 0
29APR26 46.00 C 0.00 0.00 0.00 0.04 +0.03 48 0 13 0
29APR26 47.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 40 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 46 0 11 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 49 0 67 0
28MAY26 23.00 C 0.00 0.00 0.00 13.45 +2.45 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 12.41 +2.31 0 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 11.48 +2.39 47 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 10.50 +2.44 46 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 9.42 +2.14 0 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 8.53 +2.21 40 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 7.63 +2.13 43 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 6.80 +2.06 46 0 28 0
28MAY26 31.00 C 0.00 0.00 0.00 5.84 +1.80 41 0 90 0
28MAY26 32.00 C 0.00 0.00 0.00 5.16 +1.69 45 0 216 0
28MAY26 33.00 C 0.00 0.00 0.00 4.43 +1.56 45 0 274 0
28MAY26 34.00 C 3.76 3.76 3.76 3.66 +1.28 43 2 448 0
28MAY26 35.00 C 2.67 2.67 2.67 3.10 +1.18 44 15 292 +15
28MAY26 36.00 C 0.00 0.00 0.00 2.61 +1.10 45 0 223 0
28MAY26 37.00 C 2.16 2.16 2.16 2.11 +0.88 44 3 235 0
28MAY26 38.00 C 0.00 0.00 0.00 1.72 +0.73 44 0 184 0
28MAY26 39.00 C 0.00 0.00 0.00 1.39 +0.63 44 0 157 0
28MAY26 40.00 C 0.84 1.03 0.84 1.11 +0.51 44 13 195 0
28MAY26 41.00 C 0.00 0.00 0.00 0.88 +0.41 45 0 262 0
28MAY26 42.00 C 0.51 0.58 0.51 0.70 +0.33 45 45 171 0
28MAY26 43.00 C 0.49 0.53 0.49 0.55 +0.27 45 22 106 +2
28MAY26 44.00 C 0.42 0.42 0.42 0.41 +0.20 45 4 79 +4
28MAY26 45.00 C 0.00 0.00 0.00 0.34 +0.18 46 0 45 0
28MAY26 46.00 C 0.00 0.00 0.00 0.26 +0.14 46 0 11 0
28MAY26 47.00 C 0.00 0.00 0.00 0.19 +0.10 45 0 15 0
28MAY26 48.00 C 0.00 0.00 0.00 0.15 +0.08 46 0 26 0
29JUN26 23.00 C 0.00 0.00 0.00 13.45 +2.36 0 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 12.48 +2.38 45 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 11.50 +2.24 43 0 25 0
29JUN26 26.00 C 0.00 0.00 0.00 10.62 +2.28 49 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 9.60 +2.17 43 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 8.85 +2.21 50 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 7.99 +2.16 49 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 7.13 +2.00 47 0 61 0
29JUN26 31.00 C 0.00 0.00 0.00 6.33 +1.85 46 0 244 0
29JUN26 32.00 C 0.00 0.00 0.00 5.38 +1.43 42 0 214 0
29JUN26 33.00 C 0.00 0.00 0.00 4.88 +1.46 45 0 275 0
29JUN26 34.00 C 0.00 0.00 0.00 4.26 +1.29 45 0 484 0
29JUN26 35.00 C 0.00 0.00 0.00 3.70 +1.23 45 0 461 0
29JUN26 36.00 C 0.00 0.00 0.00 3.19 +1.10 45 1 1,018 -1
29JUN26 37.00 C 0.00 0.00 0.00 2.75 +0.97 45 1 192 +1
29JUN26 38.00 C 0.00 0.00 0.00 2.36 +0.87 45 0 147 0
29JUN26 39.00 C 1.75 1.78 1.75 2.02 +0.76 45 30 91 +24
29JUN26 40.00 C 1.48 1.66 1.48 1.73 +0.68 45 31 141 +15
29JUN26 41.00 C 1.26 1.29 1.26 1.46 +0.61 45 45 100 +25
29JUN26 42.00 C 0.00 0.00 0.00 1.23 +0.51 45 0 27 0
29JUN26 43.00 C 0.73 0.73 0.73 1.03 +0.45 45 1 34 0
29JUN26 44.00 C 0.66 0.81 0.66 0.84 +0.37 45 9 87 +5
29JUN26 45.00 C 0.00 0.00 0.00 0.72 +0.33 45 0 421 0
29JUN26 46.00 C 0.00 0.00 0.00 0.58 +0.26 45 0 166 0
29JUN26 47.00 C 0.00 0.00 0.00 0.47 +0.21 45 0 90 0
29JUN26 48.00 C 0.00 0.00 0.00 0.41 +0.19 45 0 53 0
29JUN26 49.00 C 0.00 0.00 0.00 0.34 +0.16 46 0 30 0
29JUN26 50.00 C 0.28 0.30 0.28 0.27 +0.12 45 3 43 +1
29JUN26 52.50 C 0.00 0.00 0.00 0.17 +0.08 45 0 5 0
29JUN26 55.00 C 0.00 0.00 0.00 0.10 +0.05 45 0 28 0
29JUN26 57.50 C 0.00 0.00 0.00 0.06 +0.03 46 0 15 0
29JUN26 60.00 C 0.00 0.00 0.00 0.04 +0.03 46 0 6 0
29JUN26 62.50 C 0.00 0.00 0.00 0.02 +0.01 46 0 7 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 45 0 4 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 50 0 16 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
30JUL26 24.00 C 0.00 0.00 0.00 12.59 +2.49 50 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 11.67 +2.26 49 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 10.76 +2.23 49 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 9.88 +2.11 48 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 8.91 +1.95 44 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 8.24 +2.14 48 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 7.44 +1.95 46 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 6.60 +1.71 44 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 5.93 +1.50 44 0 15 0
30JUL26 33.00 C 0.00 0.00 0.00 5.36 +1.43 45 0 1 0
30JUL26 34.00 C 0.00 0.00 0.00 4.78 +1.35 45 0 15 0
30JUL26 35.00 C 0.00 0.00 0.00 4.25 +1.22 45 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 3.76 +1.14 45 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 3.32 +1.05 45 0 2 0
30JUL26 38.00 C 0.00 0.00 0.00 2.92 +0.93 45 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 2.56 +0.83 45 0 15 0
30JUL26 40.00 C 0.00 0.00 0.00 2.30 +0.81 46 0 0 0
30JUL26 41.00 C 1.76 1.76 1.76 2.00 +0.73 45 15 32 +15
30JUL26 42.00 C 1.55 1.55 1.55 1.75 +0.65 46 15 15 +15
30JUL26 43.00 C 1.42 1.42 1.42 1.52 +0.57 45 1 2 +1
29SEP26 23.00 C 0.00 0.00 0.00 13.57 +2.13 42 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 12.70 +2.09 44 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 11.88 +2.06 46 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 11.02 +1.96 45 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.38 +1.98 48 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.65 +1.96 48 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.91 +1.91 48 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.05 +1.74 45 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 7.29 +1.50 44 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.77 +1.50 45 0 300 0
29SEP26 33.00 C 0.00 0.00 0.00 6.18 +1.36 45 0 330 0
29SEP26 34.00 C 0.00 0.00 0.00 5.71 +1.32 46 0 15 0
29SEP26 35.00 C 4.43 4.43 4.43 5.32 +1.36 47 15 215 +15
29SEP26 36.00 C 0.00 0.00 0.00 4.73 +1.17 45 0 245 0
29SEP26 37.00 C 0.00 0.00 0.00 4.25 +1.05 45 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 3.85 +0.97 45 0 42 0
29SEP26 39.00 C 0.00 0.00 0.00 3.48 +0.89 45 0 43 0
29SEP26 40.00 C 2.72 2.72 2.72 3.15 +0.83 45 2 36 0
29SEP26 41.00 C 0.00 0.00 0.00 2.85 +0.77 45 0 31 0
29SEP26 42.00 C 0.00 0.00 0.00 2.58 +0.66 45 0 115 0
29SEP26 43.00 C 0.00 0.00 0.00 2.33 +0.65 45 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 2.11 +0.61 45 0 28 0
29SEP26 45.00 C 0.00 0.00 0.00 1.88 +0.53 45 0 16 0
29SEP26 46.00 C 0.00 0.00 0.00 1.68 +0.48 45 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 1.51 +0.44 45 0 34 0
29SEP26 48.00 C 0.00 0.00 0.00 1.37 +0.41 45 0 8 0
29SEP26 49.00 C 1.25 1.25 1.25 1.21 +0.36 45 1 5 +1
29SEP26 50.00 C 1.14 1.14 1.14 1.11 +0.36 45 1 36 +1
29SEP26 52.50 C 0.00 0.00 0.00 0.81 +0.23 45 0 7 0
29SEP26 55.00 C 0.00 0.00 0.00 0.63 +0.21 45 0 27 0
29SEP26 57.50 C 0.00 0.00 0.00 0.48 +0.16 45 0 35 0
29SEP26 60.00 C 0.00 0.00 0.00 0.35 +0.11 45 0 21 0
29SEP26 62.50 C 0.00 0.00 0.00 0.26 +0.08 45 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.20 +0.07 45 0 91 0
29SEP26 67.50 C 0.00 0.00 0.00 0.14 +0.04 45 0 50 0
29SEP26 70.00 C 0.00 0.00 0.00 0.11 +0.03 45 0 85 0
30DEC26 23.00 C 0.00 0.00 0.00 14.30 +2.31 50 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 13.28 +2.00 46 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.65 +2.10 48 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 11.89 +2.10 48 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.15 +1.90 47 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.44 +1.82 47 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.78 +1.84 47 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.98 +1.63 45 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.37 +1.57 45 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.81 +1.52 45 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 7.24 +1.28 45 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.82 +1.36 46 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.16 +1.12 44 0 1 0
30DEC26 36.00 C 0.00 0.00 0.00 5.87 +1.23 45 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.44 +1.16 45 0 2 0
30DEC26 38.00 C 0.00 0.00 0.00 5.03 +1.09 45 0 20 0
30DEC26 39.00 C 0.00 0.00 0.00 4.62 +0.99 45 0 19 0
30DEC26 40.00 C 0.00 0.00 0.00 4.27 +0.93 45 0 12 0
30DEC26 41.00 C 3.88 3.88 3.88 3.95 +0.87 45 2 29 +2
30DEC26 42.00 C 3.20 3.20 3.20 3.66 +0.84 45 2 43 +2
30DEC26 43.00 C 0.00 0.00 0.00 3.38 +0.79 45 0 1 0
30DEC26 44.00 C 0.00 0.00 0.00 3.13 +0.74 45 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.96 +0.76 45 0 29 0
30DEC26 46.00 C 0.00 0.00 0.00 2.67 +0.66 45 0 6 0
30DEC26 47.00 C 0.00 0.00 0.00 2.40 +0.54 44 0 5 0
30DEC26 48.00 C 0.00 0.00 0.00 2.28 +0.56 45 0 25 0
30DEC26 49.00 C 2.00 2.00 2.00 2.09 +0.52 45 1 32 +1
30MAR27 23.00 C 0.00 0.00 0.00 14.65 +2.09 47 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 14.04 +2.11 49 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 13.18 +1.94 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 12.47 +2.07 47 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.89 +2.01 48 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 11.22 +1.95 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.48 +1.90 46 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.98 +1.76 47 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 9.39 +1.75 47 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.65 +1.51 45 0 16 0
30MAR27 33.00 C 0.00 0.00 0.00 8.16 +1.58 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.57 +1.23 44 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.22 +1.29 45 0 6 0
30MAR27 36.00 C 0.00 0.00 0.00 6.76 +1.22 45 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 6.40 +1.22 45 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.00 +1.16 45 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 5.63 +1.15 45 0 1 0
30MAR27 40.00 C 4.95 5.10 4.95 5.19 +1.00 45 2 5 +2
30MAR27 41.00 C 0.00 0.00 0.00 4.86 +0.94 44 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.56 +0.87 44 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.27 +0.82 45 0 1 0
30MAR27 44.00 C 0.00 0.00 0.00 4.01 +0.77 45 0 5 0
30MAR27 45.00 C 0.00 0.00 0.00 3.79 +0.75 45 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 3.66 +0.82 46 0 0 0
30MAR27 47.00 C 3.39 3.39 3.39 3.41 +0.89 45 1 2 +1
TOTAL CALL 661 13,768 +210
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 76 0 61 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 69 0 26 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 63 0 90 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 -0.02 57 0 63 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 -0.04 51 0 212 0
29APR26 28.00 P 0.09 0.09 0.09 0.02 -0.09 50 8 92 0
29APR26 29.00 P 0.00 0.00 0.00 0.03 -0.17 47 0 63 0
29APR26 30.00 P 0.12 0.12 0.12 0.07 -0.27 47 13 138 0
29APR26 31.00 P 0.23 0.23 0.20 0.13 -0.44 47 3 286 -1
29APR26 32.00 P 0.48 0.48 0.33 0.25 -0.60 47 33 372 +31
29APR26 33.00 P 0.65 0.65 0.47 0.42 -0.84 47 315 571 -54
29APR26 34.00 P 0.78 0.79 0.68 0.67 -1.00 47 318 756 -25
29APR26 35.00 P 0.00 0.00 0.00 1.01 -1.22 47 0 574 0
29APR26 36.00 P 1.55 1.55 1.55 1.43 -1.44 47 15 640 +3
29APR26 37.00 P 0.00 0.00 0.00 1.94 -1.76 46 0 198 0
29APR26 38.00 P 0.00 0.00 0.00 2.57 -1.94 46 0 144 0
29APR26 39.00 P 0.00 0.00 0.00 3.28 -2.09 46 0 179 0
29APR26 40.00 P 0.00 0.00 0.00 4.06 -2.21 46 0 173 0
29APR26 41.00 P 0.00 0.00 0.00 4.91 -2.22 47 0 35 0
29APR26 42.00 P 0.00 0.00 0.00 5.80 -2.36 47 0 15 0
29APR26 43.00 P 0.00 0.00 0.00 6.92 -2.22 59 0 6 0
29APR26 44.00 P 0.00 0.00 0.00 7.89 -2.24 63 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 8.87 -2.25 67 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 9.70 -2.42 58 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 10.73 -2.39 66 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 11.72 -2.40 69 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 12.80 -2.32 80 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 -0.02 48 0 35 0
28MAY26 24.00 P 0.07 0.08 0.07 0.02 -0.04 48 8 79 +8
28MAY26 25.00 P 0.10 0.10 0.10 0.03 -0.07 46 3 50 +3
28MAY26 26.00 P 0.00 0.00 0.00 0.05 -0.12 45 0 161 0
28MAY26 27.00 P 0.21 0.21 0.21 0.09 -0.19 45 10 108 0
28MAY26 28.00 P 0.00 0.00 0.00 0.16 -0.27 46 0 135 0
28MAY26 29.00 P 0.40 0.40 0.39 0.25 -0.38 45 30 189 +30
28MAY26 30.00 P 0.65 0.65 0.48 0.39 -0.51 46 54 157 +4
28MAY26 31.00 P 0.00 0.00 0.00 0.57 -0.66 46 0 225 0
28MAY26 32.00 P 1.10 1.10 0.85 0.82 -0.80 46 4 288 -4
28MAY26 33.00 P 1.22 1.22 1.22 1.12 -0.92 46 50 315 +50
28MAY26 34.00 P 0.00 0.00 0.00 1.48 -1.05 46 1 320 0
28MAY26 35.00 P 1.86 1.86 1.86 1.87 -1.23 45 15 197 +15
28MAY26 36.00 P 3.00 3.00 3.00 2.36 -1.38 45 1 155 0
28MAY26 37.00 P 3.30 3.30 3.30 2.95 -1.55 46 1 66 0
28MAY26 38.00 P 3.54 3.54 3.54 3.57 -1.69 46 15 120 0
28MAY26 39.00 P 0.00 0.00 0.00 4.20 -1.86 45 0 45 0
28MAY26 40.00 P 0.00 0.00 0.00 4.92 -2.06 45 0 15 0
28MAY26 41.00 P 0.00 0.00 0.00 5.69 -2.23 45 0 5 0
28MAY26 42.00 P 0.00 0.00 0.00 6.48 -2.31 44 0 5 0
28MAY26 43.00 P 0.00 0.00 0.00 7.51 -2.03 49 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 8.42 -2.21 51 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 9.28 -2.28 50 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 10.16 -2.39 49 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 11.23 -2.18 55 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 12.16 -2.25 56 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.04 -0.08 45 0 2 0
29JUN26 24.00 P 0.00 0.00 0.00 0.07 -0.11 45 0 45 0
29JUN26 25.00 P 0.00 0.00 0.00 0.12 -0.16 46 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.18 -0.23 45 0 50 0
29JUN26 27.00 P 0.00 0.00 0.00 0.27 -0.31 45 0 123 0
29JUN26 28.00 P 0.00 0.00 0.00 0.40 -0.40 45 0 58 0
29JUN26 29.00 P 0.65 0.65 0.65 0.56 -0.51 46 15 79 -15
29JUN26 30.00 P 0.93 0.93 0.85 0.77 -0.63 46 20 139 +15
29JUN26 31.00 P 1.34 1.34 1.34 1.02 -0.71 46 2 175 -2
29JUN26 32.00 P 0.00 0.00 0.00 1.32 -0.85 46 0 340 0
29JUN26 33.00 P 1.70 1.70 1.66 1.67 -0.88 46 17 681 0
29JUN26 34.00 P 0.00 0.00 0.00 2.05 -1.04 45 0 295 0
29JUN26 35.00 P 0.00 0.00 0.00 2.51 -1.15 45 0 326 0
29JUN26 36.00 P 0.00 0.00 0.00 3.00 -1.28 45 0 1,145 0
29JUN26 37.00 P 0.00 0.00 0.00 3.57 -1.49 45 0 149 0
29JUN26 38.00 P 0.00 0.00 0.00 4.17 -1.75 45 0 193 0
29JUN26 39.00 P 0.00 0.00 0.00 4.94 -1.61 47 0 95 0
29JUN26 40.00 P 0.00 0.00 0.00 5.67 -1.62 48 0 37 0
29JUN26 41.00 P 0.00 0.00 0.00 6.41 -1.69 48 0 28 0
29JUN26 42.00 P 0.00 0.00 0.00 7.11 -1.87 47 0 16 0
29JUN26 43.00 P 0.00 0.00 0.00 7.90 -2.14 47 0 69 0
29JUN26 44.00 P 0.00 0.00 0.00 8.64 -2.11 45 0 43 0
29JUN26 45.00 P 0.00 0.00 0.00 9.64 -2.15 48 0 102 0
29JUN26 46.00 P 0.00 0.00 0.00 10.34 -2.32 44 0 18 0
29JUN26 47.00 P 0.00 0.00 0.00 11.38 -2.15 48 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 12.42 -2.08 52 0 34 0
29JUN26 49.00 P 0.00 0.00 0.00 13.11 -2.37 45 0 2 0
29JUN26 50.00 P 0.00 0.00 0.00 14.06 -2.45 45 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 16.45 -2.42 45 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 19.13 -2.23 58 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 21.35 -2.56 47 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 24.06 -2.40 65 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 26.28 -2.66 42 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 29.03 -2.40 72 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 31.47 -2.38 73 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 33.92 -2.44 73 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 36.39 -2.46 75 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.16 -0.17 45 0 45 0
30JUL26 25.00 P 0.00 0.00 0.00 0.24 -0.22 45 0 15 0
30JUL26 26.00 P 0.00 0.00 0.00 0.35 -0.28 45 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.49 -0.36 46 0 1 0
30JUL26 28.00 P 0.00 0.00 0.00 0.65 -0.46 45 0 3 0
30JUL26 29.00 P 0.93 0.93 0.93 0.87 -0.55 46 2 2 +2
30JUL26 30.00 P 0.00 0.00 0.00 1.12 -0.65 46 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 1.41 -0.78 46 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 1.75 -0.83 46 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 2.10 -0.96 45 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 2.56 -0.99 46 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 3.02 -1.13 45 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 3.52 -1.22 45 0 15 0
30JUL26 37.00 P 0.00 0.00 0.00 4.07 -1.50 45 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 4.67 -1.52 45 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 5.26 -1.76 45 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 6.03 -1.60 46 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 6.86 -1.62 47 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 7.63 -1.72 48 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 8.42 -1.77 48 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.29 -0.24 45 0 6 0
29SEP26 24.00 P 0.00 0.00 0.00 0.41 -0.27 46 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.54 -0.35 45 0 31 0
29SEP26 26.00 P 0.00 0.00 0.00 0.71 -0.44 46 0 18 0
29SEP26 27.00 P 0.00 0.00 0.00 0.89 -0.55 45 0 22 0
29SEP26 28.00 P 0.00 0.00 0.00 1.14 -0.63 46 0 39 0
29SEP26 29.00 P 0.00 0.00 0.00 1.43 -0.70 46 0 139 0
29SEP26 30.00 P 0.00 0.00 0.00 1.73 -0.81 46 0 189 0
29SEP26 31.00 P 0.00 0.00 0.00 2.09 -0.83 46 0 61 0
29SEP26 32.00 P 0.00 0.00 0.00 2.47 -0.89 46 0 432 0
29SEP26 33.00 P 0.00 0.00 0.00 2.89 -0.96 46 0 557 0
29SEP26 34.00 P 3.70 3.70 3.70 3.36 -1.01 46 1 62 -1
29SEP26 35.00 P 0.00 0.00 0.00 3.81 -1.12 45 0 300 0
29SEP26 36.00 P 0.00 0.00 0.00 4.32 -1.22 45 0 250 0
29SEP26 37.00 P 0.00 0.00 0.00 4.88 -1.33 45 0 93 0
29SEP26 38.00 P 0.00 0.00 0.00 5.50 -1.53 45 0 73 0
29SEP26 39.00 P 0.00 0.00 0.00 6.09 -1.59 45 0 34 0
29SEP26 40.00 P 0.00 0.00 0.00 6.75 -1.62 45 0 44 0
29SEP26 41.00 P 0.00 0.00 0.00 7.55 -1.59 46 0 4 0
29SEP26 42.00 P 0.00 0.00 0.00 8.23 -1.62 46 0 4 0
29SEP26 43.00 P 0.00 0.00 0.00 8.88 -1.87 45 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 9.65 -1.95 45 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 10.43 -1.93 45 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.23 -2.00 45 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 12.06 -2.08 45 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 12.92 -2.24 45 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 13.78 -2.09 45 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 14.61 -2.36 44 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 17.03 -2.06 47 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 19.34 -2.15 47 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 21.70 -2.21 48 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 24.08 -2.38 48 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 26.68 -2.27 54 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 29.03 -2.40 53 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 31.47 -2.41 53 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 33.96 -2.54 56 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.63 -0.33 45 0 1 0
30DEC26 24.00 P 0.00 0.00 0.00 0.81 -0.38 45 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.98 -0.49 45 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 1.24 -0.53 45 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.51 -0.60 45 0 34 0
30DEC26 28.00 P 0.00 0.00 0.00 1.81 -0.65 46 0 80 0
30DEC26 29.00 P 0.00 0.00 0.00 2.14 -0.70 46 0 63 0
30DEC26 30.00 P 0.00 0.00 0.00 2.48 -0.77 45 0 48 0
30DEC26 31.00 P 0.00 0.00 0.00 2.85 -0.83 45 0 127 0
30DEC26 32.00 P 0.00 0.00 0.00 3.26 -0.89 45 0 58 0
30DEC26 33.00 P 0.00 0.00 0.00 3.68 -0.97 45 0 68 0
30DEC26 34.00 P 0.00 0.00 0.00 4.17 -1.02 45 0 60 0
30DEC26 35.00 P 5.10 5.10 5.10 4.67 -1.09 45 6 41 -3
30DEC26 36.00 P 0.00 0.00 0.00 5.20 -1.15 45 0 29 0
30DEC26 37.00 P 0.00 0.00 0.00 5.76 -1.22 45 0 45 0
30DEC26 38.00 P 0.00 0.00 0.00 6.36 -1.39 45 0 15 0
30DEC26 39.00 P 0.00 0.00 0.00 6.98 -1.38 45 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.59 -1.52 44 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 8.34 -1.60 45 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.05 -1.54 45 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.65 -1.72 44 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.39 -1.85 44 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.29 -1.73 45 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 11.94 -1.89 44 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.86 -1.94 45 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.67 -1.84 45 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.50 -1.80 45 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.97 -0.37 45 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 1.20 -0.43 45 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 1.44 -0.49 45 0 32 0
30MAR27 26.00 P 1.80 1.80 1.80 1.73 -0.55 45 30 31 +13
30MAR27 27.00 P 0.00 0.00 0.00 2.04 -0.57 45 0 78 0
30MAR27 28.00 P 0.00 0.00 0.00 2.38 -0.61 45 0 25 0
30MAR27 29.00 P 0.00 0.00 0.00 2.72 -0.69 45 0 34 0
30MAR27 30.00 P 0.00 0.00 0.00 3.09 -0.73 45 0 49 0
30MAR27 31.00 P 0.00 0.00 0.00 3.48 -0.79 45 0 17 0
30MAR27 32.00 P 0.00 0.00 0.00 3.94 -0.85 45 0 38 0
30MAR27 33.00 P 4.65 4.65 4.65 4.41 -0.90 45 6 21 +6
30MAR27 34.00 P 0.00 0.00 0.00 4.90 -0.96 45 0 21 0
30MAR27 35.00 P 0.00 0.00 0.00 5.43 -1.01 45 0 16 0
30MAR27 36.00 P 0.00 0.00 0.00 5.95 -1.05 45 0 2 0
30MAR27 37.00 P 0.00 0.00 0.00 6.51 -1.12 44 0 1 0
30MAR27 38.00 P 0.00 0.00 0.00 7.11 -1.23 44 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.64 -1.41 44 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.29 -1.38 44 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 9.05 -1.48 45 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.62 -1.60 44 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.32 -1.61 44 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.18 -1.62 45 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.79 -1.86 44 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.55 -1.90 44 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 13.32 -1.72 44 0 0 0
TOTAL PUT 996 15,155 +75
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$ 21.40
29APR26 16.00 C 0.00 0.00 0.00 5.47 +0.38 69 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 4.92 +0.34 0 0 20 0
29APR26 17.00 C 0.00 0.00 0.00 4.41 +0.31 0 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 3.93 +0.32 36 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 3.43 +0.29 31 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 2.95 +0.27 34 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 2.48 +0.17 34 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 2.03 +0.19 34 0 45 0
29APR26 20.00 C 0.00 0.00 0.00 1.62 +0.18 34 0 135 0
29APR26 21.00 C 0.99 0.99 0.92 0.93 +0.08 34 63 301 0
29APR26 22.00 C 0.41 0.48 0.41 0.45 -0.01 33 41 620 +23
29APR26 23.00 C 0.18 0.20 0.17 0.19 -0.03 33 129 3,481 +14
29APR26 24.00 C 0.07 0.07 0.07 0.07 -0.03 34 2 280 -2
29APR26 25.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 442 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 335 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 42 0 391 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 48 0 84 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 53 0 50 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 58 0 51 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 68 0 28 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 77 0 4 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 5.47 +0.35 38 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 4.97 +0.30 34 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 4.48 +0.38 33 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 4.03 +0.40 36 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 3.54 +0.25 33 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 3.10 +0.23 33 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 2.67 +0.19 33 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 2.28 +0.17 33 0 0 0
28MAY26 20.00 C 2.00 2.00 2.00 1.95 +0.13 34 12 82 -12
28MAY26 21.00 C 0.00 0.00 0.00 1.28 +0.07 32 0 207 0
28MAY26 22.00 C 0.77 0.84 0.77 0.80 +0.02 32 1,044 1,104 +827
28MAY26 23.00 C 0.00 0.00 0.00 0.48 -0.01 32 0 541 0
28MAY26 24.00 C 0.00 0.00 0.00 0.29 0.00 33 0 860 0
28MAY26 25.00 C 0.18 0.18 0.18 0.16 -0.01 34 30 559 0
28MAY26 26.00 C 0.00 0.00 0.00 0.08 -0.02 33 0 77 0
28MAY26 27.00 C 0.00 0.00 0.00 0.04 -0.02 33 0 54 0
28MAY26 28.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 59 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 -0.01 34 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 41 0 22 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 6.98 +0.36 49 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 6.40 +0.30 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 5.99 +0.37 43 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 5.51 +0.36 42 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 5.03 +0.36 41 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.54 +0.24 38 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 4.08 +0.42 37 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.59 +0.25 34 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 3.16 +0.22 34 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 2.75 +0.19 34 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 2.37 +0.16 34 0 0 0
29JUN26 20.00 C 2.04 2.04 2.04 2.06 +0.17 35 15 16 +15
29JUN26 21.00 C 1.49 1.49 1.49 1.45 +0.11 34 1 46 +1
29JUN26 22.00 C 0.95 1.02 0.95 0.99 +0.06 34 29 462 +5
29JUN26 23.00 C 0.69 0.69 0.69 0.66 +0.03 34 15 331 +15
29JUN26 24.00 C 0.00 0.00 0.00 0.42 0.00 34 0 1,271 0
29JUN26 25.00 C 0.00 0.00 0.00 0.26 -0.02 34 0 1,372 0
29JUN26 26.00 C 0.00 0.00 0.00 0.15 -0.02 34 0 367 0
29JUN26 27.00 C 0.00 0.00 0.00 0.09 -0.02 34 0 228 0
29JUN26 28.00 C 0.00 0.00 0.00 0.06 -0.01 35 0 462 0
29JUN26 29.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 491 0
29JUN26 30.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 126 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
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 39 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 5.51 +0.32 39 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 5.03 +0.36 37 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 4.54 +0.24 35 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 4.08 +0.33 34 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 3.64 +0.23 34 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 3.23 +0.20 34 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 2.85 +0.18 34 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 2.49 +0.15 34 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 2.19 +0.14 35 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 1.63 +0.11 34 0 0 0
30JUL26 22.00 C 1.17 1.18 1.17 1.19 +0.07 34 30 30 +30
30JUL26 23.00 C 0.86 0.86 0.86 0.86 +0.05 34 34 64 +19
30JUL26 24.00 C 0.00 0.00 0.00 0.60 +0.01 34 0 45 0
30JUL26 25.00 C 0.00 0.00 0.00 0.41 -0.01 34 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.28 -0.01 34 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.19 -0.01 34 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.13 -0.01 34 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.09 -0.01 35 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.06 -0.01 35 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.51 +0.32 34 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.04 +0.37 33 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.60 +0.30 33 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.17 +0.21 33 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.76 +0.18 33 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.44 +0.21 34 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.09 +0.17 34 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.77 +0.16 34 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 2.48 +0.13 34 0 0 0
29SEP26 21.00 C 1.98 1.98 1.98 1.92 +0.10 33 15 90 +15
29SEP26 22.00 C 1.57 1.57 1.57 1.51 +0.07 33 15 121 +15
29SEP26 23.00 C 0.00 0.00 0.00 1.18 +0.05 34 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.92 +0.04 34 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.72 +0.04 34 0 48 0
29SEP26 26.00 C 0.00 0.00 0.00 0.56 +0.03 34 0 21 0
29SEP26 27.00 C 0.00 0.00 0.00 0.43 +0.01 35 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 0.32 0.00 34 0 5 0
29SEP26 29.00 C 0.00 0.00 0.00 0.24 0.00 35 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 0.18 0.00 34 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 0.13 -0.01 34 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.10 0.00 35 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.07 -0.01 34 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.05 -0.01 34 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.04 0.00 35 0 12 0
29SEP26 36.00 C 0.00 0.00 0.00 0.03 0.00 35 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.57 +0.36 32 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 5.13 +0.33 31 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.71 +0.26 31 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.32 +0.24 31 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.00 +0.15 32 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.66 +0.12 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.44 +0.19 33 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.14 +0.16 33 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.80 +0.15 32 0 15 0
30DEC26 21.00 C 2.38 2.38 2.38 2.33 +0.12 32 15 107 +15
30DEC26 22.00 C 0.00 0.00 0.00 1.93 +0.10 32 0 72 0
30DEC26 23.00 C 0.00 0.00 0.00 1.60 +0.09 33 0 51 0
30DEC26 24.00 C 0.00 0.00 0.00 1.31 +0.07 33 0 8 0
30DEC26 25.00 C 0.00 0.00 0.00 1.09 +0.06 33 0 115 0
30DEC26 26.00 C 0.00 0.00 0.00 0.90 +0.04 33 0 37 0
30DEC26 27.00 C 0.00 0.00 0.00 0.75 +0.04 34 0 15 0
30DEC26 28.00 C 0.00 0.00 0.00 0.60 +0.03 34 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 0.48 +0.02 33 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.39 +0.02 34 0 32 0
30DEC26 31.00 C 0.00 0.00 0.00 0.30 +0.01 33 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.25 +0.01 34 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.19 0.00 33 0 28 0
30DEC26 34.00 C 0.00 0.00 0.00 0.16 +0.01 34 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.12 0.00 33 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.10 0.00 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.68 +0.33 31 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.28 +0.30 31 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.91 +0.24 31 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.56 +0.22 31 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.24 +0.20 31 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 3.94 +0.08 31 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.68 +0.10 31 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.41 +0.08 32 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.15 +0.15 31 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.70 +0.14 32 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.30 +0.12 32 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.94 +0.07 32 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.64 +0.05 32 0 100 0
30MAR27 25.00 C 0.00 0.00 0.00 1.39 +0.07 32 0 17 0
30MAR27 26.00 C 0.00 0.00 0.00 1.19 +0.05 32 0 31 0
30MAR27 27.00 C 0.00 0.00 0.00 1.01 +0.03 33 0 8 0
30MAR27 28.00 C 0.00 0.00 0.00 0.86 +0.03 33 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.72 +0.03 33 0 4 0
30MAR27 30.00 C 0.00 0.00 0.00 0.60 +0.02 33 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.50 +0.02 33 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.42 +0.02 33 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.34 +0.01 33 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.29 +0.01 33 0 22 0
TOTAL CALL 1,490 16,362 +980
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 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 44 0 34 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 -0.02 39 0 45 0
29APR26 18.00 P 0.00 0.00 0.00 0.02 -0.03 38 0 310 0
29APR26 18.50 P 0.06 0.06 0.06 0.03 -0.06 35 24 94 +24
29APR26 19.00 P 0.00 0.00 0.00 0.06 -0.09 35 0 66 0
29APR26 19.50 P 0.00 0.00 0.00 0.11 -0.14 34 0 40 0
29APR26 20.00 P 0.28 0.28 0.28 0.20 -0.19 35 2 715 0
29APR26 21.00 P 0.49 0.51 0.49 0.50 -0.29 34 121 965 +20
29APR26 22.00 P 1.19 1.19 1.02 1.03 -0.36 33 50 945 +20
29APR26 23.00 P 0.00 0.00 0.00 1.78 -0.39 34 0 662 0
29APR26 24.00 P 0.00 0.00 0.00 2.65 -0.45 34 0 187 0
29APR26 25.00 P 0.00 0.00 0.00 3.61 -0.43 35 0 186 0
29APR26 26.00 P 0.00 0.00 0.00 4.60 -0.45 0 0 15 -45
29APR26 27.00 P 0.00 0.00 0.00 5.64 -0.36 56 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 6.64 -0.44 63 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 7.60 -0.40 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 8.63 -0.49 74 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 9.70 -0.35 94 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 10.68 -0.32 97 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 11.64 -0.36 93 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 12.70 -0.35 112 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 13.67 -0.45 112 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 14.68 -0.40 119 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 -0.02 35 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 -0.03 32 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.03 -0.04 34 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.05 -0.06 33 0 64 0
28MAY26 18.00 P 0.00 0.00 0.00 0.09 -0.08 34 0 47 0
28MAY26 18.50 P 0.00 0.00 0.00 0.14 -0.11 33 0 85 0
28MAY26 19.00 P 0.29 0.29 0.27 0.22 -0.14 33 60 92 +45
28MAY26 19.50 P 0.43 0.43 0.43 0.33 -0.17 33 10 91 0
28MAY26 20.00 P 0.00 0.00 0.00 0.47 -0.20 34 0 273 0
28MAY26 21.00 P 0.86 0.86 0.86 0.85 -0.26 34 40 179 0
28MAY26 22.00 P 0.00 0.00 0.00 1.38 -0.33 34 0 168 0
28MAY26 23.00 P 0.00 0.00 0.00 2.03 -0.34 33 0 323 0
28MAY26 24.00 P 0.00 0.00 0.00 2.82 -0.36 33 0 736 0
28MAY26 25.00 P 0.00 0.00 0.00 3.70 -0.43 33 0 531 0
28MAY26 26.00 P 0.00 0.00 0.00 4.68 -0.37 38 0 81 0
28MAY26 27.00 P 0.00 0.00 0.00 5.65 -0.38 40 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 6.70 -0.40 50 0 15 0
28MAY26 29.00 P 0.00 0.00 0.00 7.60 -0.50 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 8.65 -0.47 54 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 9.70 -0.35 64 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 10.68 -0.47 66 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 11.65 -0.46 66 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 12.70 -0.35 76 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 13.67 -0.45 76 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 14.68 -0.44 80 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 -0.02 33 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.03 -0.02 35 0 160 0
29JUN26 15.50 P 0.00 0.00 0.00 0.04 -0.04 34 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 0.07 -0.05 34 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.10 -0.07 34 0 0 0
29JUN26 17.00 P 0.24 0.24 0.24 0.15 -0.10 34 60 94 +60
29JUN26 17.50 P 0.26 0.28 0.26 0.23 -0.11 34 51 79 +32
29JUN26 18.00 P 0.00 0.00 0.00 0.32 -0.14 34 0 247 0
29JUN26 18.50 P 0.00 0.00 0.00 0.44 -0.17 34 0 88 0
29JUN26 19.00 P 0.00 0.00 0.00 0.59 -0.19 34 0 155 0
29JUN26 19.50 P 0.00 0.00 0.00 0.76 -0.23 34 0 60 0
29JUN26 20.00 P 1.04 1.04 1.04 0.97 -0.22 34 22 118 +22
29JUN26 21.00 P 1.40 1.40 1.40 1.43 -0.30 33 1 134 0
29JUN26 22.00 P 0.00 0.00 0.00 2.03 -0.29 33 0 446 0
29JUN26 23.00 P 0.00 0.00 0.00 2.74 -0.36 33 0 331 0
29JUN26 24.00 P 0.00 0.00 0.00 3.61 -0.29 35 0 1,225 0
29JUN26 25.00 P 0.00 0.00 0.00 4.47 -0.39 36 0 1,570 0
29JUN26 26.00 P 0.00 0.00 0.00 5.38 -0.32 37 0 652 0
29JUN26 27.00 P 0.00 0.00 0.00 6.32 -0.34 38 0 185 0
29JUN26 28.00 P 0.00 0.00 0.00 7.28 -0.38 39 0 18 0
29JUN26 29.00 P 0.00 0.00 0.00 8.26 -0.32 41 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 9.27 -0.38 45 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 10.17 -0.37 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 11.16 -0.37 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 12.15 -0.48 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 13.14 -0.49 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 14.13 -0.49 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 15.13 -0.50 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.14 -0.06 34 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.19 -0.09 34 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.27 -0.11 34 0 18 0
30JUL26 17.50 P 0.00 0.00 0.00 0.36 -0.13 34 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.48 -0.15 34 0 19 0
30JUL26 18.50 P 0.00 0.00 0.00 0.62 -0.18 34 0 15 0
30JUL26 19.00 P 0.79 0.79 0.79 0.79 -0.19 35 15 15 +15
30JUL26 19.50 P 0.97 0.97 0.97 0.96 -0.23 34 15 90 +15
30JUL26 20.00 P 1.25 1.25 1.25 1.16 -0.25 34 15 33 +15
30JUL26 21.00 P 0.00 0.00 0.00 1.65 -0.26 34 0 1 0
30JUL26 22.00 P 2.27 2.27 2.23 2.25 -0.31 33 30 30 +30
30JUL26 23.00 P 0.00 0.00 0.00 2.94 -0.35 34 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 3.76 -0.34 35 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 4.53 -0.41 33 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 5.46 -0.37 35 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 6.37 -0.37 35 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 7.32 -0.37 36 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 8.27 -0.31 36 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 9.27 -0.38 39 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 10.26 -0.36 42 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.29 -0.08 34 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 0.38 -0.10 34 0 8 0
29SEP26 17.00 P 0.00 0.00 0.00 0.49 -0.11 35 0 39 0
29SEP26 17.50 P 0.66 0.68 0.64 0.62 -0.12 35 90 90 +71
29SEP26 18.00 P 0.00 0.00 0.00 0.76 -0.15 35 0 8 0
29SEP26 18.50 P 0.00 0.00 0.00 0.93 -0.16 35 0 50 0
29SEP26 19.00 P 0.00 0.00 0.00 1.12 -0.18 35 0 169 0
29SEP26 19.50 P 1.39 1.39 1.39 1.33 -0.19 35 25 55 +25
29SEP26 20.00 P 0.00 0.00 0.00 1.56 -0.21 35 0 203 0
29SEP26 21.00 P 0.00 0.00 0.00 2.08 -0.25 35 0 31 0
29SEP26 22.00 P 0.00 0.00 0.00 2.68 -0.28 35 0 47 0
29SEP26 23.00 P 0.00 0.00 0.00 3.35 -0.32 35 0 140 0
29SEP26 24.00 P 0.00 0.00 0.00 4.10 -0.33 36 0 156 0
29SEP26 25.00 P 0.00 0.00 0.00 4.91 -0.35 37 0 222 0
29SEP26 26.00 P 0.00 0.00 0.00 5.75 -0.34 37 0 47 0
29SEP26 27.00 P 0.00 0.00 0.00 6.67 -0.32 39 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 7.55 -0.39 39 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.47 -0.28 39 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.27 -0.49 34 0 4 0
29SEP26 31.00 P 0.00 0.00 0.00 10.35 -0.36 40 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.31 -0.39 41 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 12.27 -0.41 41 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 13.24 -0.39 41 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 14.21 -0.41 41 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 15.19 -0.44 40 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.49 -0.08 34 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.60 -0.10 34 0 76 0
30DEC26 17.00 P 0.00 0.00 0.00 0.74 -0.10 34 0 12 0
30DEC26 17.50 P 0.00 0.00 0.00 0.88 -0.13 34 0 15 0
30DEC26 18.00 P 0.00 0.00 0.00 1.05 -0.13 34 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 1.23 -0.16 34 0 24 0
30DEC26 19.00 P 0.00 0.00 0.00 1.44 -0.16 34 0 8 0
30DEC26 19.50 P 1.72 1.72 1.70 1.66 -0.18 34 59 59 +42
30DEC26 20.00 P 0.00 0.00 0.00 1.90 -0.19 34 0 260 0
30DEC26 21.00 P 0.00 0.00 0.00 2.42 -0.23 34 0 17 0
30DEC26 22.00 P 0.00 0.00 0.00 3.02 -0.26 34 0 98 0
30DEC26 23.00 P 0.00 0.00 0.00 3.71 -0.22 35 0 119 0
30DEC26 24.00 P 0.00 0.00 0.00 4.40 -0.31 35 0 87 0
30DEC26 25.00 P 0.00 0.00 0.00 5.18 -0.32 35 0 59 0
30DEC26 26.00 P 0.00 0.00 0.00 5.98 -0.30 35 0 29 0
30DEC26 27.00 P 0.00 0.00 0.00 6.82 -0.36 36 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 7.73 -0.33 37 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.62 -0.34 37 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.50 -0.37 37 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.45 -0.35 38 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.39 -0.35 38 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.34 -0.34 38 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 13.30 -0.37 39 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 14.21 -0.42 35 0 4 0
30DEC26 36.00 P 0.00 0.00 0.00 15.23 -0.40 38 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.65 -0.10 33 0 2 0
30MAR27 16.50 P 0.00 0.00 0.00 0.79 -0.10 33 0 20 0
30MAR27 17.00 P 0.00 0.00 0.00 0.91 -0.14 33 0 4 0
30MAR27 17.50 P 1.15 1.15 1.15 1.10 -0.13 33 15 15 +15
30MAR27 18.00 P 0.00 0.00 0.00 1.27 -0.14 33 0 83 0
30MAR27 18.50 P 0.00 0.00 0.00 1.44 -0.17 33 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.64 -0.19 32 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.85 -0.23 32 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.09 -0.24 32 0 181 0
30MAR27 21.00 P 0.00 0.00 0.00 2.66 -0.22 33 0 5 0
30MAR27 22.00 P 0.00 0.00 0.00 3.25 -0.25 33 0 1 0
30MAR27 23.00 P 0.00 0.00 0.00 3.92 -0.28 33 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 4.61 -0.24 33 0 8 0
30MAR27 25.00 P 0.00 0.00 0.00 5.40 -0.18 34 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.19 -0.26 35 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.01 -0.28 35 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.86 -0.34 35 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.73 -0.34 35 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.55 -0.43 34 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 10.52 -0.38 36 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 11.45 -0.37 36 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 12.39 -0.38 36 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 13.30 -0.41 35 0 0 0
TOTAL PUT 705 15,267 +406
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$ 88.65
10APR26 55.00 C 0.00 0.00 0.00 33.66 +2.48 208 0 0 0
10APR26 57.50 C 0.00 0.00 0.00 31.16 +2.48 188 0 0 0
10APR26 60.00 C 0.00 0.00 0.00 28.66 +2.37 168 0 0 0
10APR26 62.50 C 0.00 0.00 0.00 26.16 +2.18 150 0 0 0
10APR26 65.00 C 0.00 0.00 0.00 23.66 +2.47 132 0 0 0
10APR26 67.50 C 0.00 0.00 0.00 21.28 +2.61 193 0 0 0
10APR26 70.00 C 0.00 0.00 0.00 18.66 +2.44 98 0 0 0
10APR26 72.50 C 0.00 0.00 0.00 16.16 +2.42 82 0 0 0
10APR26 75.00 C 0.00 0.00 0.00 13.66 +2.37 65 0 0 0
10APR26 77.50 C 0.00 0.00 0.00 11.17 +2.30 73 0 0 0
10APR26 80.00 C 0.00 0.00 0.00 8.68 +2.15 63 0 5 0
10APR26 82.50 C 0.00 0.00 0.00 6.23 +1.79 57 0 15 0
10APR26 85.00 C 0.00 0.00 0.00 3.91 +1.44 53 0 22 0
10APR26 87.50 C 3.94 3.94 2.40 1.82 +0.61 44 24 118 +17
10APR26 90.00 C 1.06 1.65 0.49 0.56 +0.02 41 154 220 +104
10APR26 92.50 C 0.60 0.91 0.13 0.13 -0.09 43 196 203 +118
10APR26 95.00 C 0.16 0.16 0.14 0.02 -0.05 44 34 35 +15
10APR26 97.50 C 0.04 0.04 0.04 0.01 -0.02 53 4 4 +4
10APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
10APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
10APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
10APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
10APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
10APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
10APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
10APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
17APR26 55.00 C 0.00 0.00 0.00 33.68 - 0 0 0 -
17APR26 57.50 C 0.00 0.00 0.00 31.18 - 0 0 0 -
17APR26 60.00 C 0.00 0.00 0.00 28.67 - 0 0 0 -
17APR26 62.50 C 0.00 0.00 0.00 26.21 - 90 0 0 -
17APR26 65.00 C 0.00 0.00 0.00 23.89 - 111 0 0 -
17APR26 67.50 C 0.00 0.00 0.00 21.69 - 121 0 0 -
17APR26 70.00 C 0.00 0.00 0.00 18.70 - 57 0 0 -
17APR26 72.50 C 0.00 0.00 0.00 16.63 - 92 0 0 -
17APR26 75.00 C 0.00 0.00 0.00 13.73 - 49 0 0 -
17APR26 77.50 C 0.00 0.00 0.00 11.28 - 47 0 0 -
17APR26 80.00 C 0.00 0.00 0.00 8.88 - 44 0 0 -
17APR26 82.50 C 0.00 0.00 0.00 6.57 - 41 0 0 -
17APR26 85.00 C 5.48 5.48 5.48 4.49 - 39 1 1 -
17APR26 87.50 C 4.73 4.73 4.44 2.69 - 36 29 15 -
17APR26 90.00 C 2.40 2.45 1.22 1.45 - 36 25 19 -
17APR26 92.50 C 1.49 1.97 0.57 0.65 - 35 18 18 -
17APR26 95.00 C 0.93 0.94 0.57 0.29 - 36 40 16 -
17APR26 97.50 C 0.00 0.00 0.00 0.11 - 36 0 0 -
17APR26 100.00 C 0.07 0.07 0.07 0.04 - 37 10 10 -
17APR26 102.50 C 0.00 0.00 0.00 0.02 - 39 0 0 -
17APR26 105.00 C 0.00 0.00 0.00 0.01 - 41 0 0 -
17APR26 107.50 C 0.00 0.00 0.00 0.01 - 46 0 0 -
17APR26 110.00 C 0.00 0.00 0.00 0.01 - 51 0 0 -
17APR26 112.50 C 0.00 0.00 0.00 0.01 - 56 0 0 -
17APR26 115.00 C 0.00 0.00 0.00 0.01 - 61 0 0 -
29APR26 50.00 C 0.00 0.00 0.00 38.69 +2.45 0 0 45 0
29APR26 52.50 C 0.00 0.00 0.00 36.22 +2.48 0 0 45 0
29APR26 55.00 C 0.00 0.00 0.00 33.69 +2.51 0 0 26 0
29APR26 57.50 C 0.00 0.00 0.00 31.23 +2.48 57 0 30 0
29APR26 60.00 C 0.00 0.00 0.00 28.73 +2.44 0 0 17 0
29APR26 62.50 C 0.00 0.00 0.00 26.24 +2.26 50 0 15 0
29APR26 65.00 C 0.00 0.00 0.00 23.89 +2.62 69 0 24 0
29APR26 67.50 C 0.00 0.00 0.00 21.69 +2.83 77 0 30 0
29APR26 70.00 C 0.00 0.00 0.00 18.76 +2.54 39 0 121 0
29APR26 72.50 C 0.00 0.00 0.00 16.63 +2.56 58 0 19 0
29APR26 75.00 C 0.00 0.00 0.00 13.80 +2.03 34 0 37 0
29APR26 77.50 C 0.00 0.00 0.00 11.55 +1.95 40 0 79 0
29APR26 80.00 C 11.50 11.60 8.75 9.30 +1.87 39 17 354 +14
29APR26 82.50 C 8.90 8.90 8.90 7.20 +1.43 38 30 433 0
29APR26 85.00 C 5.23 5.75 5.23 5.36 +1.14 37 4 398 -4
29APR26 87.50 C 5.11 5.96 4.27 3.67 +0.76 35 64 1,036 -32
29APR26 90.00 C 2.85 4.13 2.62 2.44 +0.56 35 258 2,128 +52
29APR26 92.50 C 2.70 2.70 1.32 1.52 +0.27 34 59 1,246 +3
29APR26 95.00 C 1.84 1.84 0.79 0.88 +0.07 34 184 1,290 +56
29APR26 97.50 C 0.93 0.99 0.47 0.51 0.00 34 215 1,478 -19
29APR26 100.00 C 0.72 0.72 0.40 0.27 -0.04 34 276 1,562 +16
29APR26 102.50 C 0.00 0.00 0.00 0.14 -0.06 34 0 838 0
29APR26 105.00 C 0.21 0.21 0.16 0.07 -0.05 35 50 283 +45
29APR26 107.50 C 0.14 0.14 0.12 0.03 -0.04 34 19 116 -6
29APR26 110.00 C 0.10 0.10 0.10 0.02 -0.03 36 30 945 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 -0.02 36 0 23 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 54 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 42 0 295 0
29APR26 120.00 C 0.00 0.00 0.00 0.01 0.00 45 0 273 0
28MAY26 50.00 C 0.00 0.00 0.00 38.83 +2.50 61 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 36.22 +2.47 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 34.08 +2.59 73 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 31.34 +2.34 42 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 28.73 +2.25 0 0 15 0
28MAY26 62.50 C 0.00 0.00 0.00 26.24 +1.79 0 0 15 0
28MAY26 65.00 C 0.00 0.00 0.00 24.28 +2.45 56 0 15 0
28MAY26 67.50 C 0.00 0.00 0.00 21.69 +2.83 48 0 15 0
28MAY26 70.00 C 0.00 0.00 0.00 19.38 +2.82 47 0 17 0
28MAY26 72.50 C 19.18 19.18 19.18 16.93 +2.39 43 7 22 +7
28MAY26 75.00 C 16.92 16.92 16.92 14.33 +1.92 35 15 31 +12
28MAY26 77.50 C 0.00 0.00 0.00 12.14 +1.73 35 0 323 0
28MAY26 80.00 C 12.39 12.39 12.39 10.08 +1.29 34 15 119 +10
28MAY26 82.50 C 10.23 10.29 10.23 8.21 +1.20 34 17 440 +15
28MAY26 85.00 C 8.44 8.44 6.31 6.31 +0.75 32 24 391 +15
28MAY26 87.50 C 6.70 6.70 5.60 5.04 +0.70 33 17 213 -8
28MAY26 90.00 C 5.80 5.80 4.59 3.86 +0.60 33 165 229 +126
28MAY26 92.50 C 3.20 3.20 3.17 2.84 +0.40 33 2 620 +1
28MAY26 95.00 C 2.50 3.00 1.93 2.02 +0.23 33 86 262 +14
28MAY26 97.50 C 1.68 2.02 1.60 1.50 +0.17 33 87 490 +39
28MAY26 100.00 C 1.81 1.81 1.35 1.04 +0.10 33 130 2,299 -10
28MAY26 102.50 C 1.20 1.20 0.80 0.71 +0.06 33 334 970 -101
28MAY26 105.00 C 0.85 0.85 0.71 0.48 +0.04 33 210 539 +47
28MAY26 107.50 C 0.62 0.62 0.62 0.31 +0.01 33 15 314 0
28MAY26 110.00 C 0.43 0.43 0.40 0.20 +0.01 33 11 464 0
28MAY26 112.50 C 0.00 0.00 0.00 0.13 +0.01 33 0 96 0
28MAY26 115.00 C 0.00 0.00 0.00 0.08 0.00 33 0 54 0
28MAY26 117.50 C 0.00 0.00 0.00 0.05 0.00 33 0 77 0
28MAY26 120.00 C 0.20 0.20 0.20 0.03 0.00 33 1 139 -1
29JUN26 44.00 C 0.00 0.00 0.00 44.73 +2.42 0 0 15 0
29JUN26 45.00 C 0.00 0.00 0.00 44.04 +2.73 86 0 15 0
29JUN26 46.00 C 0.00 0.00 0.00 42.77 +2.46 0 0 15 0
29JUN26 47.00 C 0.00 0.00 0.00 41.80 +2.48 47 0 15 0
29JUN26 48.00 C 0.00 0.00 0.00 40.94 +2.62 72 0 15 0
29JUN26 49.00 C 0.00 0.00 0.00 39.79 +2.46 0 0 15 0
29JUN26 50.00 C 0.00 0.00 0.00 38.83 +2.50 55 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 36.30 +2.46 0 0 28 0
29JUN26 55.00 C 0.00 0.00 0.00 34.08 +2.59 63 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 31.69 +2.69 62 0 39 0
29JUN26 60.00 C 0.00 0.00 0.00 28.85 +2.37 36 0 18 0
29JUN26 62.50 C 0.00 0.00 0.00 26.37 +1.92 35 0 39 0
29JUN26 65.00 C 0.00 0.00 0.00 24.28 +2.45 49 0 17 0
29JUN26 67.50 C 0.00 0.00 0.00 21.73 +2.66 43 0 36 0
29JUN26 70.00 C 0.00 0.00 0.00 19.62 +2.62 45 0 1,055 0
29JUN26 72.50 C 0.00 0.00 0.00 17.29 +2.43 42 0 90 0
29JUN26 75.00 C 0.00 0.00 0.00 15.01 +2.18 40 0 1,752 0
29JUN26 77.50 C 0.00 0.00 0.00 12.50 +1.57 34 0 1,645 0
29JUN26 80.00 C 0.00 0.00 0.00 10.57 +1.38 34 0 291 0
29JUN26 82.50 C 10.15 10.21 9.12 8.82 +1.09 34 47 1,326 -15
29JUN26 85.00 C 0.00 0.00 0.00 7.31 +1.01 34 0 836 0
29JUN26 87.50 C 6.14 6.18 6.14 5.92 +0.77 34 30 420 0
29JUN26 90.00 C 5.39 5.39 4.50 4.81 +0.83 34 78 1,324 +72
29JUN26 92.50 C 0.00 0.00 0.00 3.68 +0.44 33 0 982 0
29JUN26 95.00 C 3.73 3.73 3.73 2.94 +0.42 33 9 1,902 +9
29JUN26 97.50 C 0.00 0.00 0.00 2.25 +0.33 33 0 336 0
29JUN26 100.00 C 2.26 2.35 1.82 1.68 +0.24 33 58 378 +3
29JUN26 102.50 C 1.79 1.79 1.45 1.23 +0.15 32 39 1,469 +7
29JUN26 105.00 C 1.10 1.10 1.10 0.88 +0.08 32 15 275 +15
29JUN26 107.50 C 1.11 1.11 1.02 0.63 +0.06 32 25 448 +20
29JUN26 110.00 C 0.89 0.89 0.77 0.44 +0.04 31 16 541 +14
29JUN26 112.50 C 0.00 0.00 0.00 0.30 +0.01 31 0 142 0
29JUN26 115.00 C 0.73 0.73 0.73 0.20 0.00 31 15 107 +4
29JUN26 117.50 C 0.00 0.00 0.00 0.13 0.00 31 0 1 0
29JUN26 120.00 C 0.45 0.45 0.40 0.09 0.00 31 12 109 +12
30JUL26 55.00 C 0.00 0.00 0.00 34.08 +2.59 56 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 31.69 +2.69 55 0 1 0
30JUL26 60.00 C 0.00 0.00 0.00 28.85 +2.37 32 0 7 0
30JUL26 62.50 C 0.00 0.00 0.00 26.97 +2.52 51 0 15 0
30JUL26 65.00 C 0.00 0.00 0.00 24.28 +2.45 43 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 21.87 +2.36 40 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 19.62 +2.01 39 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 17.29 +1.90 37 0 6 0
30JUL26 75.00 C 0.00 0.00 0.00 15.23 +1.91 36 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 13.19 +1.65 35 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 11.64 +1.72 37 0 0 0
30JUL26 82.50 C 11.54 11.54 11.54 9.71 +1.14 34 7 28 +7
30JUL26 85.00 C 8.73 8.79 7.87 8.24 +1.07 34 32 157 +32
30JUL26 87.50 C 7.24 7.24 7.24 6.93 +0.83 34 15 77 0
30JUL26 90.00 C 0.00 0.00 0.00 5.76 +0.69 34 0 20 0
30JUL26 92.50 C 5.65 5.65 4.56 4.77 +0.58 34 30 40 +30
30JUL26 95.00 C 0.00 0.00 0.00 3.86 +0.42 33 0 25 0
30JUL26 97.50 C 0.00 0.00 0.00 3.16 +0.33 33 0 15 0
30JUL26 100.00 C 3.33 3.33 3.33 2.57 +0.28 33 1 4 +1
30JUL26 102.50 C 0.00 0.00 0.00 2.06 +0.21 33 0 3 0
30JUL26 105.00 C 2.23 2.23 1.81 1.62 +0.13 33 31 20 +16
30JUL26 107.50 C 1.80 1.80 1.80 1.29 +0.12 33 2 22 +2
30JUL26 110.00 C 1.28 1.28 1.28 1.01 +0.07 33 15 15 +15
30JUL26 112.50 C 0.00 0.00 0.00 0.78 +0.05 33 0 41 0
30JUL26 115.00 C 0.96 0.96 0.96 0.61 +0.04 33 3 3 +3
30JUL26 117.50 C 0.00 0.00 0.00 0.46 +0.02 33 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 43.06 +2.74 62 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 41.80 +2.48 41 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 40.94 +2.61 54 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 39.80 +2.46 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 38.83 +2.39 43 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 36.34 +2.46 40 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 34.08 +2.59 47 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 31.69 +2.49 45 0 25 0
29SEP26 60.00 C 31.54 31.54 31.54 28.86 +2.26 30 7 7 +5
29SEP26 62.50 C 0.00 0.00 0.00 26.97 +2.52 42 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 24.46 +2.27 38 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 22.24 +2.14 37 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 20.09 +2.01 36 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 18.01 +1.75 35 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 16.46 +1.93 37 0 160 0
29SEP26 77.50 C 0.00 0.00 0.00 14.59 +1.71 36 0 154 0
29SEP26 80.00 C 0.00 0.00 0.00 12.75 +1.40 35 0 127 0
29SEP26 82.50 C 0.00 0.00 0.00 10.97 +1.00 33 0 297 0
29SEP26 85.00 C 0.00 0.00 0.00 9.81 +1.13 34 0 592 0
29SEP26 87.50 C 0.00 0.00 0.00 8.46 +0.94 33 0 197 0
29SEP26 90.00 C 0.00 0.00 0.00 7.33 +0.95 33 0 199 0
29SEP26 92.50 C 0.00 0.00 0.00 6.33 +0.71 33 0 224 0
29SEP26 95.00 C 0.00 0.00 0.00 5.45 +0.68 33 0 551 0
29SEP26 97.50 C 0.00 0.00 0.00 4.69 +0.59 33 0 27 0
29SEP26 100.00 C 0.00 0.00 0.00 4.05 +0.53 33 0 100 0
29SEP26 102.50 C 0.00 0.00 0.00 3.47 +0.44 33 0 143 0
29SEP26 105.00 C 0.00 0.00 0.00 2.91 +0.29 33 0 99 0
29SEP26 107.50 C 0.00 0.00 0.00 2.46 +0.21 33 0 38 0
29SEP26 110.00 C 0.00 0.00 0.00 2.03 +0.08 33 0 69 0
29SEP26 112.50 C 0.00 0.00 0.00 1.71 +0.06 33 0 106 0
29SEP26 115.00 C 0.00 0.00 0.00 1.40 -0.01 33 0 70 0
29SEP26 117.50 C 0.00 0.00 0.00 1.17 +0.01 33 0 90 0
29SEP26 120.00 C 0.00 0.00 0.00 0.91 -0.05 32 0 45 0
29SEP26 122.50 C 0.00 0.00 0.00 0.76 -0.06 32 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.60 -0.08 32 0 30 0
29SEP26 127.50 C 0.00 0.00 0.00 0.51 -0.08 32 0 45 0
29SEP26 130.00 C 0.00 0.00 0.00 0.41 -0.07 32 0 137 0
30DEC26 49.00 C 0.00 0.00 0.00 39.99 +2.58 44 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 38.85 +2.41 37 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 36.48 +2.60 39 0 51 0
30DEC26 55.00 C 36.53 36.62 36.53 34.08 +2.59 38 21 81 +21
30DEC26 57.50 C 0.00 0.00 0.00 31.90 +2.70 39 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 29.25 +2.01 34 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 27.47 +1.58 37 0 4 0
30DEC26 65.00 C 0.00 0.00 0.00 25.17 +1.70 35 0 3 0
30DEC26 67.50 C 0.00 0.00 0.00 23.27 +2.07 36 0 17 0
30DEC26 70.00 C 0.00 0.00 0.00 21.28 +1.76 35 0 15 0
30DEC26 72.50 C 0.00 0.00 0.00 19.71 +1.96 36 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 17.90 +1.73 35 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 16.25 +1.58 35 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 14.27 +1.09 33 0 129 0
30DEC26 82.50 C 0.00 0.00 0.00 12.91 +1.10 33 0 630 0
30DEC26 85.00 C 0.00 0.00 0.00 11.85 +1.26 34 0 481 0
30DEC26 87.50 C 0.00 0.00 0.00 10.48 +1.03 33 0 116 0
30DEC26 90.00 C 0.00 0.00 0.00 9.36 +0.93 33 0 162 0
30DEC26 92.50 C 0.00 0.00 0.00 8.34 +0.78 33 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 7.44 +0.81 33 0 85 0
30DEC26 97.50 C 0.00 0.00 0.00 6.62 +0.72 33 0 55 0
30DEC26 100.00 C 0.00 0.00 0.00 5.91 +0.66 33 0 31 0
30DEC26 102.50 C 0.00 0.00 0.00 5.26 +0.58 33 0 62 0
30DEC26 105.00 C 5.00 5.00 5.00 4.69 +0.52 33 20 76 +5
30DEC26 107.50 C 0.00 0.00 0.00 4.32 +0.60 34 0 0 0
30DEC26 110.00 C 3.55 3.55 3.55 3.74 +0.43 34 5 37 0
30DEC26 112.50 C 0.00 0.00 0.00 3.34 +0.43 34 0 5 0
30DEC26 115.00 C 0.00 0.00 0.00 3.09 +0.47 34 0 13 0
30DEC26 117.50 C 0.00 0.00 0.00 2.75 +0.42 34 0 1 0
30DEC26 120.00 C 0.00 0.00 0.00 2.51 +0.48 35 0 4 0
30DEC26 122.50 C 0.00 0.00 0.00 2.25 +0.46 35 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 1.99 +0.39 35 0 2 0
30DEC26 127.50 C 0.00 0.00 0.00 1.81 +0.41 35 0 30 0
30DEC26 130.00 C 1.54 1.54 1.54 1.54 +0.27 35 1 301 +1
30MAR27 50.00 C 0.00 0.00 0.00 39.33 +2.68 41 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 37.05 +2.60 40 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 34.49 +2.21 36 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 32.63 +2.26 38 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 30.51 +2.19 37 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 28.73 +2.38 38 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 26.60 +2.19 37 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 24.67 +2.14 36 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 22.47 +1.55 34 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 20.71 +1.71 34 0 2 0
30MAR27 75.00 C 0.00 0.00 0.00 19.17 +1.76 34 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 17.52 +1.48 33 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 16.32 +1.62 34 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 14.61 +1.32 33 0 569 0
30MAR27 85.00 C 0.00 0.00 0.00 13.33 +1.23 33 0 506 0
30MAR27 87.50 C 0.00 0.00 0.00 12.13 +1.14 33 0 33 0
30MAR27 90.00 C 0.00 0.00 0.00 11.01 +1.06 33 0 77 0
30MAR27 92.50 C 0.00 0.00 0.00 9.99 +0.98 33 0 20 0
30MAR27 95.00 C 0.00 0.00 0.00 9.06 +0.90 32 0 10 0
30MAR27 97.50 C 0.00 0.00 0.00 8.21 +0.83 32 0 58 0
30MAR27 100.00 C 0.00 0.00 0.00 7.45 +0.75 33 0 426 0
30MAR27 102.50 C 0.00 0.00 0.00 6.75 +0.59 33 0 22 0
30MAR27 105.00 C 0.00 0.00 0.00 6.13 +0.59 33 0 41 0
30MAR27 107.50 C 0.00 0.00 0.00 5.57 +0.48 33 0 5 0
30MAR27 110.00 C 0.00 0.00 0.00 5.13 +0.49 33 0 15 0
30MAR27 112.50 C 0.00 0.00 0.00 4.70 +0.47 33 0 31 0
30MAR27 115.00 C 0.00 0.00 0.00 4.28 +0.38 34 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 3.96 +0.39 34 0 7 0
TOTAL CALL 3,411 46,528 +828
10APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 233 0 0 0
10APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
10APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
10APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
10APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
10APR26 67.50 P 0.00 0.00 0.00 0.01 -0.01 139 0 2 0
10APR26 70.00 P 0.00 0.00 0.00 0.01 -0.02 123 0 0 0
10APR26 72.50 P 0.00 0.00 0.00 0.01 -0.05 106 0 17 0
10APR26 75.00 P 0.00 0.00 0.00 0.01 -0.09 89 0 69 0
10APR26 77.50 P 0.00 0.00 0.00 0.01 -0.17 73 0 46 0
10APR26 80.00 P 0.04 0.04 0.04 0.03 -0.31 67 10 73 -1
10APR26 82.50 P 0.07 0.10 0.04 0.07 -0.56 57 169 139 -75
10APR26 85.00 P 0.10 0.20 0.10 0.20 -1.03 49 24 166 +19
10APR26 87.50 P 0.39 0.85 0.27 0.62 -1.86 42 108 108 +64
10APR26 90.00 P 1.18 1.79 0.73 1.86 -2.38 40 53 53 +43
10APR26 92.50 P 2.11 3.78 2.07 3.89 -2.65 34 34 4 +4
10APR26 95.00 P 0.00 0.00 0.00 6.36 -2.81 43 0 0 0
10APR26 97.50 P 0.00 0.00 0.00 8.85 -2.51 0 0 0 0
10APR26 100.00 P 0.00 0.00 0.00 11.35 -2.80 0 0 0 0
10APR26 102.50 P 0.00 0.00 0.00 13.85 -2.99 0 0 0 0
10APR26 105.00 P 0.00 0.00 0.00 16.53 -2.34 136 0 0 0
10APR26 107.50 P 0.00 0.00 0.00 18.95 -2.92 136 0 0 0
10APR26 110.00 P 0.00 0.00 0.00 21.54 -2.94 167 0 0 0
10APR26 112.50 P 0.00 0.00 0.00 24.09 -2.88 188 0 0 0
10APR26 115.00 P 0.00 0.00 0.00 26.57 -2.90 199 0 0 0
10APR26 117.50 P 0.00 0.00 0.00 28.86 -3.28 147 0 0 0
17APR26 55.00 P 0.00 0.00 0.00 0.01 - 110 0 0 -
17APR26 57.50 P 0.00 0.00 0.00 0.01 - 100 0 0 -
17APR26 60.00 P 0.00 0.00 0.00 0.01 - 91 0 0 -
17APR26 62.50 P 0.00 0.00 0.00 0.01 - 82 0 0 -
17APR26 65.00 P 0.00 0.00 0.00 0.01 - 74 0 0 -
17APR26 67.50 P 0.00 0.00 0.00 0.01 - 66 0 0 -
17APR26 70.00 P 0.00 0.00 0.00 0.01 - 58 0 0 -
17APR26 72.50 P 0.00 0.00 0.00 0.02 - 54 0 0 -
17APR26 75.00 P 0.06 0.07 0.06 0.04 - 50 10 10 -
17APR26 77.50 P 0.09 0.11 0.08 0.09 - 48 62 46 -
17APR26 80.00 P 0.13 0.13 0.13 0.19 - 45 3 3 -
17APR26 82.50 P 0.25 0.43 0.23 0.37 - 41 188 161 -
17APR26 85.00 P 0.49 0.90 0.46 0.72 - 37 231 213 -
17APR26 87.50 P 0.84 1.75 0.82 1.40 - 35 55 16 -
17APR26 90.00 P 1.57 2.18 1.57 2.63 - 34 19 19 -
17APR26 92.50 P 0.00 0.00 0.00 4.40 - 34 0 0 -
17APR26 95.00 P 0.00 0.00 0.00 6.59 - 35 0 0 -
17APR26 97.50 P 0.00 0.00 0.00 8.92 - 36 0 0 -
17APR26 100.00 P 0.00 0.00 0.00 11.36 - 36 0 0 -
17APR26 102.50 P 0.00 0.00 0.00 13.85 - 0 0 0 -
17APR26 105.00 P 0.00 0.00 0.00 16.53 - 66 0 0 -
17APR26 107.50 P 0.00 0.00 0.00 19.14 - 79 0 0 -
17APR26 110.00 P 0.00 0.00 0.00 21.54 - 80 0 0 -
17APR26 112.50 P 0.00 0.00 0.00 24.14 - 94 0 0 -
17APR26 115.00 P 0.00 0.00 0.00 26.63 - 100 0 0 -
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 85 0 32 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 78 0 13 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 72 0 108 0
29APR26 57.50 P 0.01 0.01 0.01 0.01 0.00 66 1 34 +1
29APR26 60.00 P 0.01 0.02 0.01 0.01 -0.01 60 3 351 0
29APR26 62.50 P 0.02 0.02 0.02 0.01 -0.02 54 50 138 +14
29APR26 65.00 P 0.05 0.05 0.05 0.01 -0.04 48 3 310 0
29APR26 67.50 P 0.10 0.10 0.07 0.02 -0.07 46 4 441 -4
29APR26 70.00 P 0.11 0.11 0.08 0.04 -0.13 45 39 907 +1
29APR26 72.50 P 0.20 0.20 0.20 0.08 -0.22 43 2 870 -2
29APR26 75.00 P 0.22 0.28 0.19 0.16 -0.34 42 161 956 +96
29APR26 77.50 P 0.31 0.41 0.30 0.30 -0.54 40 125 891 +15
29APR26 80.00 P 0.46 0.65 0.40 0.56 -0.76 39 118 1,326 -8
29APR26 82.50 P 0.75 1.05 0.59 0.94 -1.05 38 179 1,259 -9
29APR26 85.00 P 1.18 1.70 0.98 1.51 -1.29 36 387 1,541 +189
29APR26 87.50 P 1.69 2.25 1.69 2.36 -1.60 34 28 783 +26
29APR26 90.00 P 2.43 3.80 2.43 3.58 -1.98 34 77 485 +14
29APR26 92.50 P 4.08 4.24 3.68 5.17 -2.34 33 55 105 +21
29APR26 95.00 P 5.28 5.92 5.28 7.14 -2.41 34 8 85 +5
29APR26 97.50 P 0.00 0.00 0.00 9.25 -2.50 34 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 11.53 -2.96 34 0 75 0
29APR26 102.50 P 0.00 0.00 0.00 13.91 -2.93 34 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 16.53 -2.71 44 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 19.14 -2.73 53 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 21.54 -2.94 54 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 24.14 -2.83 63 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 26.63 -2.84 67 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 28.90 -3.24 58 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 31.54 -2.51 71 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 49 0 12 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 45 0 79 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 -0.02 41 0 39 0
28MAY26 60.00 P 0.11 0.11 0.11 0.01 -0.04 37 4 97 -4
28MAY26 62.50 P 0.14 0.18 0.14 0.03 -0.07 38 28 149 +21
28MAY26 65.00 P 0.21 0.21 0.21 0.06 -0.12 37 2 225 -2
28MAY26 67.50 P 0.27 0.30 0.27 0.11 -0.21 36 13 154 +3
28MAY26 70.00 P 0.37 0.38 0.37 0.21 -0.33 36 13 391 -10
28MAY26 72.50 P 0.50 0.56 0.50 0.37 -0.50 35 8 420 +2
28MAY26 75.00 P 0.79 0.79 0.79 0.64 -0.68 35 5 659 -5
28MAY26 77.50 P 1.03 1.24 0.99 1.03 -0.90 35 109 772 +10
28MAY26 80.00 P 1.37 1.66 1.34 1.58 -1.10 35 34 480 -7
28MAY26 82.50 P 1.90 2.53 1.90 2.30 -1.23 34 91 743 +1
28MAY26 85.00 P 2.47 3.13 2.40 3.17 -1.49 33 61 677 +19
28MAY26 87.50 P 3.42 4.08 3.42 4.29 -1.76 33 12 783 -2
28MAY26 90.00 P 4.44 4.79 4.44 5.63 -2.07 32 19 394 -19
28MAY26 92.50 P 6.05 6.28 5.83 7.31 -2.04 32 31 220 0
28MAY26 95.00 P 7.53 7.91 7.53 9.12 -2.34 32 45 108 -1
28MAY26 97.50 P 0.00 0.00 0.00 11.17 -2.34 33 0 70 0
28MAY26 100.00 P 0.00 0.00 0.00 13.02 -2.87 29 0 70 0
28MAY26 102.50 P 0.00 0.00 0.00 15.76 -2.43 37 0 70 0
28MAY26 105.00 P 0.00 0.00 0.00 18.20 -2.49 40 0 70 0
28MAY26 107.50 P 0.00 0.00 0.00 20.49 -1.94 40 0 70 0
28MAY26 110.00 P 0.00 0.00 0.00 22.90 -2.42 41 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 25.34 -2.22 43 0 0 0
28MAY26 115.00 P 26.23 26.23 26.23 27.93 -2.30 48 15 15 +15
28MAY26 117.50 P 28.73 28.73 28.71 30.22 -2.28 46 30 30 +30
28MAY26 120.00 P 31.14 31.14 31.14 32.23 -2.84 0 5 5 +5
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 51 0 118 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 50 0 90 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 48 0 32 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 46 0 14 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 45 0 95 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 43 0 54 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 166 0
29JUN26 52.50 P 0.14 0.14 0.14 0.01 -0.03 39 14 83 0
29JUN26 55.00 P 0.00 0.00 0.00 0.02 -0.05 38 0 2,390 0
29JUN26 57.50 P 0.00 0.00 0.00 0.03 -0.09 36 0 205 0
29JUN26 60.00 P 0.29 0.29 0.29 0.05 -0.15 35 1 489 0
29JUN26 62.50 P 0.00 0.00 0.00 0.10 -0.23 35 0 442 0
29JUN26 65.00 P 0.50 0.50 0.50 0.19 -0.32 35 1 1,739 0
29JUN26 67.50 P 0.00 0.00 0.00 0.32 -0.45 35 0 696 0
29JUN26 70.00 P 0.68 0.69 0.68 0.53 -0.59 35 30 2,589 0
29JUN26 72.50 P 1.07 1.10 1.07 0.84 -0.74 35 21 2,923 +10
29JUN26 75.00 P 0.00 0.00 0.00 1.26 -0.91 35 0 2,254 0
29JUN26 77.50 P 1.74 1.96 1.74 1.81 -1.02 34 41 1,289 +10
29JUN26 80.00 P 2.24 2.59 2.02 2.52 -1.10 34 30 4,728 +12
29JUN26 82.50 P 2.79 3.28 2.79 3.32 -1.24 34 19 1,287 +2
29JUN26 85.00 P 3.50 4.52 3.50 4.27 -1.44 33 104 1,316 +72
29JUN26 87.50 P 5.32 5.32 5.32 5.37 -1.65 32 25 727 0
29JUN26 90.00 P 0.00 0.00 0.00 6.80 -1.84 33 0 649 0
29JUN26 92.50 P 0.00 0.00 0.00 8.35 -2.06 32 0 292 0
29JUN26 95.00 P 0.00 0.00 0.00 10.16 -2.07 33 0 140 0
29JUN26 97.50 P 0.00 0.00 0.00 11.81 -2.35 31 0 60 0
29JUN26 100.00 P 0.00 0.00 0.00 13.97 -2.41 32 0 121 0
29JUN26 102.50 P 0.00 0.00 0.00 16.01 -2.77 32 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 18.49 -2.73 35 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 20.88 -2.69 37 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 22.90 -2.93 33 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 25.59 -2.82 39 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 27.93 -2.92 38 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 30.37 -2.88 40 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 32.38 -3.11 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.10 -0.04 40 0 3 0
30JUL26 57.50 P 0.00 0.00 0.00 0.16 -0.08 39 0 21 0
30JUL26 60.00 P 0.49 0.50 0.49 0.26 -0.11 39 5 4 -1
30JUL26 62.50 P 0.00 0.00 0.00 0.39 -0.16 38 0 72 0
30JUL26 65.00 P 0.67 0.67 0.67 0.57 -0.25 38 1 1 +1
30JUL26 67.50 P 0.00 0.00 0.00 0.82 -0.34 38 0 2 0
30JUL26 70.00 P 1.06 1.06 1.06 1.15 -0.46 37 15 47 -15
30JUL26 72.50 P 1.72 1.72 1.72 1.57 -0.59 37 15 30 +15
30JUL26 75.00 P 0.00 0.00 0.00 2.05 -0.77 36 0 31 0
30JUL26 77.50 P 0.00 0.00 0.00 2.62 -0.93 35 0 30 0
30JUL26 80.00 P 3.48 3.48 3.37 3.37 -1.03 35 31 127 +31
30JUL26 82.50 P 3.76 4.10 3.76 4.17 -1.22 34 9 41 +9
30JUL26 85.00 P 4.55 4.70 4.55 5.17 -1.40 33 12 12 +12
30JUL26 87.50 P 0.00 0.00 0.00 6.27 -1.62 33 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 7.61 -1.80 32 0 22 0
30JUL26 92.50 P 0.00 0.00 0.00 9.23 -2.02 33 0 97 0
30JUL26 95.00 P 0.00 0.00 0.00 10.98 -2.05 33 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 12.43 -2.50 31 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 14.69 -2.51 33 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 16.89 -2.24 34 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 18.98 -2.47 34 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 21.14 -2.51 34 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 23.41 -2.73 35 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 25.59 -2.87 34 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 28.23 -2.62 37 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 30.52 -2.73 37 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.05 -0.04 39 0 148 0
29SEP26 47.00 P 0.00 0.00 0.00 0.06 -0.05 39 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.07 -0.06 39 0 5 0
29SEP26 49.00 P 0.00 0.00 0.00 0.09 -0.06 39 0 170 0
29SEP26 50.00 P 0.00 0.00 0.00 0.11 -0.08 38 0 79 0
29SEP26 52.50 P 0.00 0.00 0.00 0.17 -0.12 38 0 291 0
29SEP26 55.00 P 0.48 0.65 0.48 0.26 -0.16 38 12 143 +7
29SEP26 57.50 P 0.00 0.00 0.00 0.38 -0.23 37 0 110 0
29SEP26 60.00 P 0.00 0.00 0.00 0.57 -0.29 37 0 111 0
29SEP26 62.50 P 0.00 0.00 0.00 0.81 -0.36 37 0 190 0
29SEP26 65.00 P 0.00 0.00 0.00 1.10 -0.43 37 0 317 0
29SEP26 67.50 P 0.00 0.00 0.00 1.47 -0.55 36 0 874 0
29SEP26 70.00 P 2.00 2.00 2.00 1.94 -0.65 36 1 475 +1
29SEP26 72.50 P 0.00 0.00 0.00 2.49 -0.74 36 0 347 0
29SEP26 75.00 P 2.86 2.86 2.86 3.13 -0.91 36 30 1,016 0
29SEP26 77.50 P 0.00 0.00 0.00 3.88 -1.04 35 0 342 0
29SEP26 80.00 P 0.00 0.00 0.00 4.71 -1.16 35 0 3,141 0
29SEP26 82.50 P 0.00 0.00 0.00 5.66 -1.17 35 0 514 0
29SEP26 85.00 P 6.02 6.02 6.00 6.72 -1.30 34 2 516 0
29SEP26 87.50 P 0.00 0.00 0.00 7.95 -1.45 34 0 128 0
29SEP26 90.00 P 0.00 0.00 0.00 9.30 -1.63 34 0 75 0
29SEP26 92.50 P 0.00 0.00 0.00 10.78 -1.74 34 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 12.46 -2.13 34 0 30 0
29SEP26 97.50 P 0.00 0.00 0.00 14.28 -2.15 34 0 70 0
29SEP26 100.00 P 0.00 0.00 0.00 15.60 -2.75 32 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 17.53 -2.82 32 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 19.73 -2.66 33 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 22.12 -2.17 35 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 24.22 -2.44 35 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 26.70 -2.13 37 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 28.73 -2.38 35 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 30.87 -2.55 35 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 33.49 -2.43 37 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 35.66 -2.45 36 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 38.01 -2.66 36 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 40.41 -2.67 37 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 42.80 -2.71 37 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.37 -0.05 40 0 47 0
30DEC26 50.00 P 0.00 0.00 0.00 0.43 -0.04 40 0 30 0
30DEC26 52.50 P 0.00 0.00 0.00 0.57 -0.08 39 0 12 0
30DEC26 55.00 P 0.00 0.00 0.00 0.76 -0.16 38 0 25 0
30DEC26 57.50 P 1.19 1.19 1.19 1.04 -0.17 38 1 39 -1
30DEC26 60.00 P 0.00 0.00 0.00 1.34 -0.24 38 0 100 0
30DEC26 62.50 P 0.00 0.00 0.00 1.70 -0.31 38 0 1,250 0
30DEC26 65.00 P 0.00 0.00 0.00 2.08 -0.42 37 0 114 0
30DEC26 67.50 P 0.00 0.00 0.00 2.54 -0.56 36 0 212 0
30DEC26 70.00 P 2.97 2.97 2.97 3.05 -0.66 36 1 200 0
30DEC26 72.50 P 0.00 0.00 0.00 3.60 -0.82 35 0 181 0
30DEC26 75.00 P 0.00 0.00 0.00 4.33 -0.90 34 0 209 0
30DEC26 77.50 P 0.00 0.00 0.00 5.13 -1.02 34 0 232 0
30DEC26 80.00 P 6.11 6.11 6.11 6.11 -1.06 34 25 1,008 +25
30DEC26 82.50 P 6.62 6.83 6.62 7.05 -1.25 34 26 679 +26
30DEC26 85.00 P 7.42 8.16 7.42 8.16 -1.33 33 49 565 +29
30DEC26 87.50 P 8.69 9.48 8.69 9.48 -1.33 33 30 4 -30
30DEC26 90.00 P 9.63 9.94 9.63 10.59 -1.69 32 35 212 -15
30DEC26 92.50 P 0.00 0.00 0.00 12.05 -1.82 32 0 226 0
30DEC26 95.00 P 0.00 0.00 0.00 13.83 -1.84 33 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 15.40 -2.22 33 0 70 0
30DEC26 100.00 P 0.00 0.00 0.00 17.55 -1.93 34 0 1 0
30DEC26 102.50 P 0.00 0.00 0.00 19.61 -1.79 35 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 20.72 -2.66 32 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 22.67 -2.77 32 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 25.32 -2.20 34 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 26.93 -2.72 32 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 29.39 -2.40 34 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 31.60 -2.43 34 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 33.78 -2.35 34 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 36.18 -2.33 34 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 38.60 -2.24 35 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 40.66 -2.71 34 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 43.14 -2.58 35 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.68 -0.20 38 0 29 0
30MAR27 52.50 P 0.00 0.00 0.00 0.93 -0.22 38 0 1 0
30MAR27 55.00 P 0.00 0.00 0.00 1.19 -0.28 38 0 1 0
30MAR27 57.50 P 0.00 0.00 0.00 1.52 -0.32 37 0 1 0
30MAR27 60.00 P 0.00 0.00 0.00 1.88 -0.41 37 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 2.33 -0.41 36 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 2.72 -0.49 36 0 13 0
30MAR27 67.50 P 0.00 0.00 0.00 3.21 -0.60 35 0 20 0
30MAR27 70.00 P 0.00 0.00 0.00 3.80 -0.67 34 0 840 0
30MAR27 72.50 P 0.00 0.00 0.00 4.49 -0.78 34 0 15 0
30MAR27 75.00 P 0.00 0.00 0.00 5.23 -0.91 34 0 41 0
30MAR27 77.50 P 0.00 0.00 0.00 6.07 -0.90 33 0 6 0
30MAR27 80.00 P 0.00 0.00 0.00 7.04 -1.13 33 0 47 0
30MAR27 82.50 P 7.56 7.56 7.56 7.94 -1.38 32 25 551 +25
30MAR27 85.00 P 0.00 0.00 0.00 9.22 -1.30 32 0 576 0
30MAR27 87.50 P 0.00 0.00 0.00 10.47 -1.22 32 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 11.60 -1.71 31 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 13.29 -1.69 32 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 14.91 -1.73 32 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 16.57 -1.99 32 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 18.16 -2.06 32 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 20.39 -1.89 33 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 22.44 -1.77 34 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 24.18 -2.02 33 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 25.56 -2.70 31 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 27.77 -2.53 32 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 30.17 -2.25 33 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 32.19 -2.14 33 0 0 0
TOTAL PUT 3,342 60,889 +694
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$ 5.06
29APR26 3.70 C 0.00 0.00 0.00 1.36 +0.24 0 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 1.28 +0.27 71 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 1.17 +0.25 54 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 1.07 +0.24 49 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.98 +0.23 55 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.90 +0.23 62 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.79 +0.21 51 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.71 +0.20 54 0 120 0
29APR26 4.50 C 0.00 0.00 0.00 0.63 +0.19 55 0 60 0
29APR26 4.60 C 0.00 0.00 0.00 0.55 +0.17 54 0 63 0
29APR26 4.70 C 0.54 0.54 0.54 0.47 +0.15 52 20 2 -20
29APR26 4.80 C 0.45 0.45 0.45 0.40 +0.13 51 10 218 0
29APR26 4.90 C 0.00 0.00 0.00 0.34 +0.12 52 0 51 0
29APR26 5.00 C 0.34 0.34 0.27 0.28 +0.10 51 73 218 -1
29APR26 5.25 C 0.22 0.22 0.16 0.17 +0.06 50 145 207 +43
29APR26 5.50 C 0.12 0.12 0.09 0.10 +0.04 51 31 206 -1
29APR26 5.75 C 0.05 0.05 0.05 0.05 +0.02 50 3 192 0
29APR26 6.00 C 0.00 0.00 0.00 0.03 +0.01 53 0 175 0
29APR26 6.25 C 0.02 0.02 0.02 0.02 +0.01 56 30 223 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 56 0 309 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 63 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 81 0 1,043 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 86 0 60 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 92 0 94 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 97 0 56 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 102 0 115 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 106 0 39 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 111 0 165 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 115 0 65 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 1.40 +0.25 57 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 1.31 +0.26 57 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 1.20 +0.23 49 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 1.11 +0.22 49 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 1.02 +0.21 48 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.95 +0.21 52 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.86 +0.19 49 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.78 +0.20 49 0 30 0
28MAY26 4.50 C 0.78 0.78 0.78 0.70 +0.17 48 10 109 0
28MAY26 4.60 C 0.00 0.00 0.00 0.63 +0.16 48 0 165 0
28MAY26 4.70 C 0.00 0.00 0.00 0.56 +0.14 47 0 60 0
28MAY26 4.80 C 0.00 0.00 0.00 0.49 +0.12 46 0 32 0
28MAY26 4.90 C 0.00 0.00 0.00 0.44 +0.12 47 0 56 0
28MAY26 5.00 C 0.00 0.00 0.00 0.39 +0.11 47 0 239 0
28MAY26 5.25 C 0.29 0.29 0.29 0.28 +0.08 47 2 447 0
28MAY26 5.50 C 0.00 0.00 0.00 0.19 +0.05 46 0 70 0
28MAY26 5.75 C 0.00 0.00 0.00 0.13 +0.04 47 0 57 0
28MAY26 6.00 C 0.09 0.09 0.09 0.09 +0.03 47 293 458 +293
28MAY26 6.25 C 0.00 0.00 0.00 0.06 +0.02 48 0 25 0
28MAY26 6.50 C 0.00 0.00 0.00 0.04 +0.01 48 0 31 0
28MAY26 6.75 C 0.00 0.00 0.00 0.03 +0.01 50 0 200 0
28MAY26 7.00 C 0.00 0.00 0.00 0.02 +0.01 50 0 215 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 48 0 13 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 52 0 22 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 56 0 21 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 59 0 18 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 66 0 50 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 74 0 150 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.43 +0.24 52 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.34 +0.26 51 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.24 +0.23 47 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.16 +0.23 48 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.07 +0.22 46 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.00 +0.22 48 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.91 +0.18 45 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.85 +0.19 47 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.78 +0.18 47 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.71 +0.18 46 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 0.64 +0.15 45 0 223 0
29JUN26 4.80 C 0.00 0.00 0.00 0.57 +0.13 44 0 90 0
29JUN26 4.90 C 0.00 0.00 0.00 0.53 +0.14 45 0 6 0
29JUN26 5.00 C 0.00 0.00 0.00 0.47 +0.12 44 0 37 0
29JUN26 5.25 C 0.40 0.40 0.40 0.36 +0.09 44 100 100 +85
29JUN26 5.50 C 0.00 0.00 0.00 0.27 +0.07 44 0 18 0
29JUN26 5.75 C 0.00 0.00 0.00 0.20 +0.05 44 0 215 0
29JUN26 6.00 C 0.14 0.14 0.14 0.14 +0.03 44 43 146 +43
29JUN26 6.25 C 0.00 0.00 0.00 0.11 +0.04 45 0 35 0
29JUN26 6.50 C 0.00 0.00 0.00 0.08 +0.02 45 0 28 0
29JUN26 6.75 C 0.00 0.00 0.00 0.06 +0.02 46 0 52 0
29JUN26 7.00 C 0.00 0.00 0.00 0.04 +0.01 45 0 331 0
29JUN26 7.25 C 0.00 0.00 0.00 0.03 +0.01 46 0 1,279 0
29JUN26 7.50 C 0.00 0.00 0.00 0.02 +0.01 46 0 1,071 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 43 0 115 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 48 0 137 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 8.75 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 0.01 0.00 56 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 58 0 150 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 62 0 1 0
30JUL26 3.70 C 0.00 0.00 0.00 1.45 +0.24 47 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 1.36 +0.23 46 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 1.29 +0.24 48 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.21 +0.24 48 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 1.13 +0.23 47 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 1.04 +0.21 45 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.98 +0.21 47 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.91 +0.21 46 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.84 +0.19 46 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.77 +0.16 45 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.71 +0.16 45 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.65 +0.14 44 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.59 +0.13 44 0 15 0
30JUL26 5.00 C 0.00 0.00 0.00 0.53 +0.11 43 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.42 +0.09 43 0 10 0
30JUL26 5.50 C 0.00 0.00 0.00 0.33 +0.07 43 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.25 +0.05 42 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.19 +0.04 42 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.15 +0.03 43 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.11 +0.02 43 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.09 +0.02 44 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.07 +0.02 44 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.05 +0.01 44 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.51 +0.24 46 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.43 +0.23 45 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.35 +0.23 45 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.29 +0.23 46 0 3 0
29SEP26 4.10 C 0.00 0.00 0.00 1.21 +0.22 45 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.14 +0.21 45 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.07 +0.21 45 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.00 +0.20 44 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.93 +0.18 44 0 204 0
29SEP26 4.60 C 0.00 0.00 0.00 0.87 +0.17 43 0 230 0
29SEP26 4.70 C 0.00 0.00 0.00 0.81 +0.16 43 0 15 0
29SEP26 4.80 C 0.00 0.00 0.00 0.75 +0.15 43 0 8 0
29SEP26 4.90 C 0.00 0.00 0.00 0.70 +0.15 43 0 15 0
29SEP26 5.00 C 0.70 0.70 0.70 0.65 +0.14 42 3 11 +3
29SEP26 5.25 C 0.00 0.00 0.00 0.54 +0.13 42 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 0.44 +0.10 42 0 15 0
29SEP26 5.75 C 0.00 0.00 0.00 0.36 +0.08 42 0 15 0
29SEP26 6.00 C 0.00 0.00 0.00 0.30 +0.08 42 0 815 0
29SEP26 6.25 C 0.00 0.00 0.00 0.24 +0.06 42 0 800 0
29SEP26 6.50 C 0.00 0.00 0.00 0.19 +0.04 42 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 0.16 +0.04 42 0 22 0
29SEP26 7.00 C 0.00 0.00 0.00 0.13 +0.03 42 0 71 0
29SEP26 7.25 C 0.00 0.00 0.00 0.10 +0.02 42 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 0.08 +0.01 42 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.07 +0.02 43 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.05 +0.01 42 0 52 0
29SEP26 8.25 C 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.61 +0.23 46 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.53 +0.23 45 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.46 +0.22 45 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.39 +0.22 45 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.32 +0.21 44 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.25 +0.20 44 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.18 +0.19 43 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.12 +0.19 43 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.06 +0.18 43 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.00 +0.18 43 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.95 +0.17 43 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.89 +0.16 42 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.85 +0.16 43 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.79 +0.15 42 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.68 +0.13 42 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.58 +0.12 41 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.49 +0.10 41 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.42 +0.07 41 0 18 0
30DEC26 6.25 C 0.00 0.00 0.00 0.36 +0.08 41 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.31 +0.07 41 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.26 +0.06 41 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.22 +0.05 41 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.19 +0.04 41 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.16 +0.03 41 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.14 +0.03 42 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 0.12 +0.03 42 0 5 0
30DEC26 8.25 C 0.00 0.00 0.00 0.10 +0.02 41 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.09 +0.02 42 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.07 +0.01 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.06 +0.01 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.05 +0.01 41 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.68 +0.22 44 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.61 +0.21 44 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.54 +0.21 43 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.47 +0.20 43 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.41 +0.20 43 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.34 +0.19 43 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.28 +0.19 43 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.22 +0.18 42 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.16 +0.17 42 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.11 +0.17 42 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.05 +0.17 42 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.00 +0.18 42 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.96 +0.18 42 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.91 +0.16 42 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.80 +0.14 41 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.70 +0.14 41 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.61 +0.12 41 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.54 +0.11 41 0 5 0
30MAR27 6.25 C 0.00 0.00 0.00 0.47 +0.10 41 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.40 +0.08 40 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.36 +0.08 41 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.31 +0.07 40 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.27 +0.06 40 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.24 +0.05 41 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.21 +0.05 41 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.18 +0.04 40 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.16 +0.03 41 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.14 +0.03 41 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.12 +0.02 40 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.11 +0.03 41 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.09 +0.02 40 0 0 0
TOTAL CALL 763 13,170 +445
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 72 0 144 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 66 0 137 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 -0.01 61 0 1 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 -0.02 56 0 90 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 -0.04 51 0 323 0
29APR26 4.20 P 0.03 0.03 0.03 0.02 -0.04 54 4 166 -4
29APR26 4.30 P 0.00 0.00 0.00 0.03 -0.05 54 0 240 0
29APR26 4.40 P 0.00 0.00 0.00 0.04 -0.07 52 0 408 0
29APR26 4.50 P 0.05 0.06 0.05 0.06 -0.08 53 102 376 0
29APR26 4.60 P 0.07 0.07 0.07 0.08 -0.10 53 30 97 0
29APR26 4.70 P 0.00 0.00 0.00 0.10 -0.12 51 0 222 0
29APR26 4.80 P 0.13 0.14 0.13 0.13 -0.14 50 151 238 +149
29APR26 4.90 P 0.00 0.00 0.00 0.17 -0.15 51 0 226 0
29APR26 5.00 P 0.18 0.22 0.18 0.21 -0.17 50 37 181 +2
29APR26 5.25 P 0.26 0.34 0.26 0.35 -0.21 50 26 104 -10
29APR26 5.50 P 0.00 0.00 0.00 0.53 -0.23 50 0 138 0
29APR26 5.75 P 0.00 0.00 0.00 0.74 -0.25 52 0 99 0
29APR26 6.00 P 0.00 0.00 0.00 0.96 -0.27 51 0 150 0
29APR26 6.25 P 0.00 0.00 0.00 1.20 -0.27 53 0 205 0
29APR26 6.50 P 0.00 0.00 0.00 1.45 -0.28 60 0 75 0
29APR26 6.75 P 0.00 0.00 0.00 1.70 -0.27 68 0 23 0
29APR26 7.00 P 0.00 0.00 0.00 1.94 -0.28 0 0 23 0
29APR26 7.25 P 0.00 0.00 0.00 2.19 -0.28 0 0 75 0
29APR26 7.50 P 0.00 0.00 0.00 2.44 -0.28 0 0 16 0
29APR26 7.75 P 0.00 0.00 0.00 2.69 -0.28 0 0 29 0
29APR26 8.00 P 0.00 0.00 0.00 2.94 -0.28 0 0 100 0
29APR26 8.25 P 0.00 0.00 0.00 3.20 -0.27 104 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.45 -0.26 109 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 3.70 -0.27 114 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 3.95 -0.27 119 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 4.20 -0.27 124 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 4.45 -0.27 128 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 4.70 -0.27 133 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.01 -0.03 47 0 60 0
28MAY26 3.80 P 0.00 0.00 0.00 0.02 -0.03 49 0 34 0
28MAY26 3.90 P 0.00 0.00 0.00 0.03 -0.03 50 0 350 0
28MAY26 4.00 P 0.00 0.00 0.00 0.04 -0.04 50 0 17 0
28MAY26 4.10 P 0.00 0.00 0.00 0.05 -0.05 49 0 245 0
28MAY26 4.20 P 0.00 0.00 0.00 0.06 -0.06 48 0 600 0
28MAY26 4.30 P 0.00 0.00 0.00 0.08 -0.07 48 0 319 0
28MAY26 4.40 P 0.00 0.00 0.00 0.10 -0.09 48 0 71 0
28MAY26 4.50 P 0.12 0.12 0.12 0.13 -0.10 48 50 57 -3
28MAY26 4.60 P 0.00 0.00 0.00 0.15 -0.12 47 0 236 0
28MAY26 4.70 P 0.00 0.00 0.00 0.19 -0.12 48 0 27 0
28MAY26 4.80 P 0.00 0.00 0.00 0.22 -0.14 46 0 62 0
28MAY26 4.90 P 0.00 0.00 0.00 0.27 -0.14 47 0 41 0
28MAY26 5.00 P 0.00 0.00 0.00 0.31 -0.16 46 0 200 0
28MAY26 5.25 P 0.44 0.44 0.44 0.45 -0.19 46 1 145 0
28MAY26 5.50 P 0.00 0.00 0.00 0.62 -0.21 47 0 44 0
28MAY26 5.75 P 0.00 0.00 0.00 0.81 -0.22 47 0 110 0
28MAY26 6.00 P 0.00 0.00 0.00 1.01 -0.25 46 0 15 0
28MAY26 6.25 P 0.00 0.00 0.00 1.24 -0.25 49 0 32 0
28MAY26 6.50 P 0.00 0.00 0.00 1.47 -0.26 49 0 36 0
28MAY26 6.75 P 0.00 0.00 0.00 1.71 -0.27 51 0 206 0
28MAY26 7.00 P 0.00 0.00 0.00 1.95 -0.28 51 0 216 0
28MAY26 7.25 P 0.00 0.00 0.00 2.19 -0.29 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.46 -0.26 65 0 14 0
28MAY26 7.75 P 0.00 0.00 0.00 2.69 -0.28 0 0 7 0
28MAY26 8.00 P 0.00 0.00 0.00 2.94 -0.28 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.20 -0.28 71 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.45 -0.28 75 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.70 -0.28 78 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.95 -0.28 81 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 4.20 -0.28 85 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 4.45 -0.28 88 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 4.70 -0.28 91 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.03 -0.03 46 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.04 -0.04 45 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.05 -0.05 45 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.07 -0.05 46 0 265 0
29JUN26 4.10 P 0.00 0.00 0.00 0.08 -0.07 45 0 146 0
29JUN26 4.20 P 0.00 0.00 0.00 0.10 -0.07 45 0 313 0
29JUN26 4.30 P 0.00 0.00 0.00 0.12 -0.09 44 0 160 0
29JUN26 4.40 P 0.00 0.00 0.00 0.15 -0.10 45 0 18 0
29JUN26 4.50 P 0.00 0.00 0.00 0.18 -0.11 45 0 58 0
29JUN26 4.60 P 0.00 0.00 0.00 0.22 -0.11 45 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.25 -0.13 44 0 36 0
29JUN26 4.80 P 0.00 0.00 0.00 0.29 -0.14 44 0 255 0
29JUN26 4.90 P 0.00 0.00 0.00 0.34 -0.14 45 0 125 0
29JUN26 5.00 P 0.36 0.36 0.36 0.38 -0.15 44 4 111 -4
29JUN26 5.25 P 0.49 0.49 0.49 0.52 -0.19 44 15 16 +15
29JUN26 5.50 P 0.00 0.00 0.00 0.68 -0.21 44 0 16 0
29JUN26 5.75 P 0.00 0.00 0.00 0.86 -0.23 44 0 50 0
29JUN26 6.00 P 0.00 0.00 0.00 1.06 -0.23 44 0 207 0
29JUN26 6.25 P 0.00 0.00 0.00 1.27 -0.24 44 0 21 0
29JUN26 6.50 P 0.00 0.00 0.00 1.49 -0.27 44 0 45 0
29JUN26 6.75 P 0.00 0.00 0.00 1.72 -0.26 44 0 34 0
29JUN26 7.00 P 0.00 0.00 0.00 1.96 -0.27 45 0 337 0
29JUN26 7.25 P 0.00 0.00 0.00 2.20 -0.28 45 0 1,295 0
29JUN26 7.50 P 0.00 0.00 0.00 2.46 -0.26 53 0 1,038 0
29JUN26 7.75 P 0.00 0.00 0.00 2.69 -0.28 0 0 24 0
29JUN26 8.00 P 0.00 0.00 0.00 2.94 -0.28 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.20 -0.28 58 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.45 -0.28 61 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.70 -0.28 64 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.95 -0.28 67 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.20 -0.28 69 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.45 -0.28 72 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 4.70 -0.28 74 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.05 -0.04 44 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.06 -0.05 44 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.08 -0.05 44 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.09 -0.07 43 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.11 -0.08 43 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.14 -0.08 44 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.16 -0.10 43 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.19 -0.11 43 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.23 -0.11 44 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.26 -0.13 43 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.31 -0.13 44 0 10 0
30JUL26 4.80 P 0.00 0.00 0.00 0.35 -0.13 44 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.40 -0.14 44 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.44 -0.16 43 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.58 -0.19 43 0 15 0
30JUL26 5.50 P 0.00 0.00 0.00 0.74 -0.19 43 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.90 -0.24 42 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.09 -0.25 42 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.30 -0.26 42 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.52 -0.26 43 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.74 -0.27 43 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.97 -0.28 42 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.21 -0.28 43 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.09 -0.04 43 0 350 0
29SEP26 3.80 P 0.00 0.00 0.00 0.11 -0.05 43 0 110 0
29SEP26 3.90 P 0.00 0.00 0.00 0.13 -0.06 43 0 10 0
29SEP26 4.00 P 0.00 0.00 0.00 0.15 -0.06 42 0 180 0
29SEP26 4.10 P 0.00 0.00 0.00 0.18 -0.07 43 0 360 0
29SEP26 4.20 P 0.00 0.00 0.00 0.20 -0.09 42 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.24 -0.09 43 0 5 0
29SEP26 4.40 P 0.00 0.00 0.00 0.27 -0.10 42 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.31 -0.10 43 0 210 0
29SEP26 4.60 P 0.35 0.35 0.35 0.35 -0.11 42 16 216 -16
29SEP26 4.70 P 0.00 0.00 0.00 0.39 -0.11 42 0 1 0
29SEP26 4.80 P 0.43 0.43 0.43 0.43 -0.12 42 5 20 +5
29SEP26 4.90 P 0.00 0.00 0.00 0.47 -0.15 41 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.52 -0.15 41 0 13 0
29SEP26 5.25 P 0.00 0.00 0.00 0.66 -0.17 41 0 6 0
29SEP26 5.50 P 0.00 0.00 0.00 0.81 -0.20 41 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 0.99 -0.20 41 0 8 0
29SEP26 6.00 P 0.00 0.00 0.00 1.18 -0.21 42 0 849 0
29SEP26 6.25 P 0.00 0.00 0.00 1.36 -0.24 41 0 808 0
29SEP26 6.50 P 0.00 0.00 0.00 1.58 -0.24 42 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 1.78 -0.26 41 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.00 -0.27 40 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.23 -0.28 40 0 6 0
29SEP26 7.50 P 0.00 0.00 0.00 2.46 -0.29 39 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 2.70 -0.30 39 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.94 -0.31 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.20 -0.30 44 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.45 -0.30 46 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.70 -0.30 48 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.95 -0.30 50 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.20 -0.30 52 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.45 -0.30 54 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.70 -0.30 56 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.15 -0.05 42 0 5 0
30DEC26 3.80 P 0.00 0.00 0.00 0.17 -0.06 41 0 10 0
30DEC26 3.90 P 0.00 0.00 0.00 0.20 -0.06 42 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.23 -0.07 42 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.26 -0.08 42 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.29 -0.09 41 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.33 -0.09 42 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.37 -0.10 42 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.40 -0.11 41 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.44 -0.13 41 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.48 -0.14 41 0 4 0
30DEC26 4.80 P 0.00 0.00 0.00 0.53 -0.13 41 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.57 -0.14 40 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.62 -0.15 40 0 7 0
30DEC26 5.25 P 0.00 0.00 0.00 0.77 -0.15 40 0 10 0
30DEC26 5.50 P 0.00 0.00 0.00 0.91 -0.20 40 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.07 -0.20 39 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 1.26 -0.21 40 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 1.44 -0.22 39 0 21 0
30DEC26 6.50 P 0.00 0.00 0.00 1.64 -0.23 39 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.85 -0.24 40 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 2.05 -0.26 39 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 2.27 -0.27 39 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.50 -0.27 39 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.74 -0.26 40 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.97 -0.28 40 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.20 -0.30 38 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.45 -0.30 40 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.70 -0.30 41 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.95 -0.30 43 0 3 0
30DEC26 9.25 P 0.00 0.00 0.00 4.20 -0.30 45 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.45 -0.30 46 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 4.70 -0.30 48 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.20 -0.05 41 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.23 -0.05 41 0 2 0
30MAR27 3.90 P 0.00 0.00 0.00 0.26 -0.06 41 0 9 0
30MAR27 4.00 P 0.00 0.00 0.00 0.29 -0.07 41 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.31 -0.09 40 0 50 0
30MAR27 4.20 P 0.00 0.00 0.00 0.36 -0.08 41 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.40 -0.09 41 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.44 -0.09 41 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.47 -0.11 40 0 5 0
30MAR27 4.60 P 0.00 0.00 0.00 0.52 -0.11 40 0 26 0
30MAR27 4.70 P 0.00 0.00 0.00 0.56 -0.13 40 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.60 -0.14 39 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.65 -0.13 39 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.70 -0.13 39 0 50 0
30MAR27 5.25 P 0.00 0.00 0.00 0.84 -0.18 39 0 4 0
30MAR27 5.50 P 0.00 0.00 0.00 0.99 -0.18 39 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.15 -0.20 39 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.33 -0.20 39 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.52 -0.20 39 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.71 -0.22 39 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.91 -0.22 39 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.11 -0.24 39 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.32 -0.25 38 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 2.53 -0.26 38 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.76 -0.26 38 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.99 -0.27 38 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.23 -0.27 39 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.46 -0.29 38 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.70 -0.30 38 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.95 -0.30 39 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.20 -0.30 41 0 0 0
TOTAL PUT 441 15,401 +134
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$ 137.50
29APR26 72.50 C 0.00 0.00 0.00 65.10 -3.03 78 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 62.60 -3.03 0 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 60.11 -3.03 76 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 57.61 -3.03 66 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 55.11 -3.04 0 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 52.62 -3.03 65 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 50.12 -3.04 55 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 47.63 -3.04 60 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 45.14 -3.04 60 0 45 0
29APR26 95.00 C 0.00 0.00 0.00 42.65 -3.05 58 0 29 0
29APR26 97.50 C 0.00 0.00 0.00 40.17 -3.06 58 0 4 0
29APR26 100.00 C 0.00 0.00 0.00 37.65 -3.12 49 0 52 0
29APR26 102.50 C 0.00 0.00 0.00 35.20 -3.13 54 0 23 0
29APR26 105.00 C 0.00 0.00 0.00 32.64 -3.27 0 0 25 0
29APR26 107.50 C 0.00 0.00 0.00 30.39 -2.98 57 0 21 0
29APR26 110.00 C 0.00 0.00 0.00 28.40 -2.77 67 0 47 0
29APR26 112.50 C 0.00 0.00 0.00 25.77 -2.87 59 0 27 0
29APR26 115.00 C 0.00 0.00 0.00 24.24 -2.38 70 0 91 0
29APR26 117.50 C 0.00 0.00 0.00 21.37 -3.07 59 0 52 0
29APR26 120.00 C 0.00 0.00 0.00 19.52 -2.82 62 0 125 0
29APR26 122.50 C 0.00 0.00 0.00 17.79 -2.53 64 0 1,032 0
29APR26 125.00 C 0.00 0.00 0.00 15.43 -2.96 59 0 134 0
29APR26 127.50 C 0.00 0.00 0.00 14.08 -2.49 63 0 44 0
29APR26 130.00 C 14.85 14.85 9.65 12.03 -2.82 59 3 166 -1
29APR26 132.50 C 0.00 0.00 0.00 10.84 -2.41 61 0 48 0
29APR26 135.00 C 7.80 9.01 7.80 9.06 -2.34 58 3 241 0
29APR26 137.50 C 6.40 8.24 6.40 7.77 -2.37 58 21 58 -19
29APR26 140.00 C 5.13 5.13 5.13 6.86 -2.12 60 1 34 0
29APR26 142.50 C 7.90 7.90 6.00 5.92 -2.01 60 5 27 +2
29APR26 145.00 C 0.00 0.00 0.00 5.03 -2.08 60 0 105 0
29APR26 147.50 C 0.00 0.00 0.00 4.23 -1.95 60 0 11 0
29APR26 150.00 C 4.25 4.26 3.00 3.54 -1.78 60 40 306 +23
29APR26 152.50 C 0.00 0.00 0.00 2.94 -1.63 60 0 4 0
29APR26 155.00 C 3.50 3.50 3.50 2.43 -1.47 60 1 85 +1
29APR26 157.50 C 0.00 0.00 0.00 1.99 -1.32 59 0 0 0
29APR26 160.00 C 2.50 2.50 2.50 1.63 -1.17 59 1 5 +1
29APR26 162.50 C 1.75 2.05 1.65 1.32 -1.04 59 12 19 +12
28MAY26 72.50 C 0.00 0.00 0.00 65.24 -3.03 56 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 62.76 -3.03 59 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 60.28 -3.03 59 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 57.80 -3.04 58 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 55.33 -3.04 58 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 52.87 -3.04 57 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 50.43 -3.04 58 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 48.01 -3.04 58 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 45.60 -3.04 58 0 30 0
28MAY26 95.00 C 0.00 0.00 0.00 43.23 -3.04 58 0 15 0
28MAY26 97.50 C 0.00 0.00 0.00 40.72 -2.93 54 0 135 0
28MAY26 100.00 C 0.00 0.00 0.00 38.49 -2.54 56 0 131 0
28MAY26 102.50 C 0.00 0.00 0.00 36.32 -3.01 58 0 15 0
28MAY26 105.00 C 0.00 0.00 0.00 34.21 -2.45 59 0 30 0
28MAY26 107.50 C 0.00 0.00 0.00 32.12 -2.72 60 0 15 0
28MAY26 110.00 C 0.00 0.00 0.00 30.03 -2.27 59 0 45 0
28MAY26 112.50 C 0.00 0.00 0.00 27.70 -2.37 57 0 1 0
28MAY26 115.00 C 0.00 0.00 0.00 25.88 -2.89 58 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 24.21 -2.12 59 0 15 0
28MAY26 120.00 C 0.00 0.00 0.00 22.21 -2.05 58 0 18 0
28MAY26 122.50 C 0.00 0.00 0.00 20.49 -2.75 58 0 17 0
28MAY26 125.00 C 0.00 0.00 0.00 18.86 -2.68 58 0 18 0
28MAY26 127.50 C 0.00 0.00 0.00 17.32 -2.61 58 0 2 0
28MAY26 130.00 C 0.00 0.00 0.00 15.87 -2.53 58 0 12 0
28MAY26 132.50 C 16.96 16.96 12.78 14.50 -2.46 58 20 29 +15
28MAY26 135.00 C 0.00 0.00 0.00 13.07 -2.44 57 0 60 0
28MAY26 137.50 C 13.19 13.19 13.19 11.95 -2.11 57 2 35 0
28MAY26 140.00 C 9.14 10.44 9.14 10.87 -2.07 58 6 160 0
28MAY26 142.50 C 0.00 0.00 0.00 9.76 -2.25 57 0 21 0
28MAY26 145.00 C 0.00 0.00 0.00 8.91 -2.12 58 1 6 -1
28MAY26 147.50 C 0.00 0.00 0.00 8.18 -2.05 58 0 0 0
28MAY26 150.00 C 7.45 7.45 7.45 7.46 -1.86 59 2 22 +2
28MAY26 152.50 C 0.00 0.00 0.00 6.69 -1.76 59 0 11 0
28MAY26 155.00 C 5.30 6.38 5.30 6.00 -1.66 59 16 127 +14
28MAY26 157.50 C 6.88 6.88 6.88 5.37 -1.56 59 15 15 +15
28MAY26 160.00 C 6.30 6.30 6.30 4.79 -1.46 59 15 16 +15
28MAY26 162.50 C 0.00 0.00 0.00 4.27 -1.37 59 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 65.46 -3.04 57 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 63.01 -3.04 57 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 60.58 -3.04 57 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 58.16 -3.04 57 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 55.76 -3.04 57 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 53.38 -3.05 57 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 51.03 -3.05 57 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 48.71 -3.05 57 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 46.43 -3.05 57 0 1 0
29JUN26 95.00 C 0.00 0.00 0.00 44.19 -3.04 57 0 31 0
29JUN26 97.50 C 0.00 0.00 0.00 41.99 -3.03 57 0 30 0
29JUN26 100.00 C 0.00 0.00 0.00 39.85 -3.01 57 0 45 0
29JUN26 102.50 C 0.00 0.00 0.00 37.45 -3.30 54 0 25 0
29JUN26 105.00 C 0.00 0.00 0.00 35.38 -3.31 54 0 69 0
29JUN26 107.50 C 0.00 0.00 0.00 34.19 -1.64 60 0 135 0
29JUN26 110.00 C 0.00 0.00 0.00 31.95 -1.95 58 0 51 0
29JUN26 112.50 C 0.00 0.00 0.00 30.17 -1.70 58 0 50 0
29JUN26 115.00 C 0.00 0.00 0.00 28.27 -1.84 58 0 30 0
29JUN26 117.50 C 0.00 0.00 0.00 26.44 -2.09 57 0 113 0
29JUN26 120.00 C 0.00 0.00 0.00 24.74 -2.13 57 0 51 0
29JUN26 122.50 C 0.00 0.00 0.00 23.11 -2.08 56 0 16 0
29JUN26 125.00 C 0.00 0.00 0.00 21.71 -1.96 57 0 5 0
29JUN26 127.50 C 0.00 0.00 0.00 20.27 -2.63 57 0 1 0
29JUN26 130.00 C 0.00 0.00 0.00 18.91 -1.92 57 0 21 0
29JUN26 132.50 C 0.00 0.00 0.00 17.61 -1.90 57 0 15 0
29JUN26 135.00 C 0.00 0.00 0.00 15.96 -2.86 55 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 15.16 -2.29 57 0 33 0
29JUN26 140.00 C 0.00 0.00 0.00 14.22 -2.17 57 0 19 0
29JUN26 142.50 C 0.00 0.00 0.00 13.24 -2.07 58 0 2 0
29JUN26 145.00 C 12.57 12.57 12.57 12.35 -1.95 58 1 31 -1
29JUN26 147.50 C 0.00 0.00 0.00 11.48 -1.65 58 0 0 0
29JUN26 150.00 C 10.40 10.55 10.40 10.67 -1.81 58 11 20 +1
29JUN26 152.50 C 0.00 0.00 0.00 9.85 -1.78 58 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 9.06 -1.81 58 0 10 0
29JUN26 157.50 C 0.00 0.00 0.00 8.13 -2.02 57 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 7.48 -1.98 57 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 6.88 -1.62 57 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 35.54 -2.89 57 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 33.75 -2.86 57 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 32.02 -2.82 57 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 30.35 -2.78 57 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 28.74 -2.74 57 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 27.19 -2.70 57 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 25.70 -2.65 57 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 24.27 -2.61 57 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 22.91 -2.55 57 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 21.60 -2.50 57 0 0 0
30JUL26 132.50 C 0.00 0.00 0.00 19.88 -2.92 56 0 0 0
30JUL26 135.00 C 0.00 0.00 0.00 18.76 -2.80 56 0 0 0
30JUL26 137.50 C 0.00 0.00 0.00 18.03 -2.25 57 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 16.99 -2.27 57 0 0 0
30JUL26 142.50 C 0.00 0.00 0.00 16.00 -2.09 58 0 0 0
30JUL26 145.00 C 0.00 0.00 0.00 15.08 -2.02 58 0 11 0
30JUL26 147.50 C 0.00 0.00 0.00 14.20 -2.19 58 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 13.38 -1.88 58 0 11 0
30JUL26 152.50 C 0.00 0.00 0.00 12.72 -1.70 59 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 11.91 -1.72 59 0 2 0
30JUL26 157.50 C 0.00 0.00 0.00 10.83 -2.16 57 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 10.14 -2.13 57 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 9.48 -1.72 57 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 66.73 -3.05 58 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 64.48 -3.04 58 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 62.26 -3.04 58 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 60.07 -3.04 58 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 57.93 -3.03 58 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 55.82 -3.03 58 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 53.76 -3.02 58 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 51.75 -3.00 58 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 49.77 -3.00 58 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 47.85 -2.98 58 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 45.98 -2.96 58 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 44.15 -2.95 58 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 42.38 -2.92 58 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 40.65 -2.91 58 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 39.04 -2.69 59 0 150 0
29SEP26 110.00 C 0.00 0.00 0.00 37.36 -2.85 58 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 35.68 -2.86 58 0 100 0
29SEP26 115.00 C 0.00 0.00 0.00 34.38 -1.79 59 0 202 0
29SEP26 117.50 C 0.00 0.00 0.00 32.91 -1.59 59 0 117 0
29SEP26 120.00 C 0.00 0.00 0.00 31.49 -1.61 59 0 143 0
29SEP26 122.50 C 0.00 0.00 0.00 30.02 -2.69 58 0 6 0
29SEP26 125.00 C 0.00 0.00 0.00 28.70 -2.66 58 0 20 0
29SEP26 127.50 C 30.50 30.50 30.50 27.43 -2.62 58 5 28 +5
29SEP26 130.00 C 0.00 0.00 0.00 26.29 -2.39 59 0 39 0
29SEP26 132.50 C 0.00 0.00 0.00 25.24 -1.50 59 0 123 0
29SEP26 135.00 C 0.00 0.00 0.00 23.80 -1.80 58 0 100 0
29SEP26 137.50 C 0.00 0.00 0.00 22.82 -2.42 58 0 75 0
29SEP26 140.00 C 0.00 0.00 0.00 21.84 -2.36 59 0 61 0
29SEP26 142.50 C 0.00 0.00 0.00 20.91 -2.30 59 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 19.81 -2.45 58 0 11 0
29SEP26 147.50 C 0.00 0.00 0.00 18.96 -2.43 59 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 18.16 -2.11 59 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 17.39 -2.05 59 0 0 0
29SEP26 155.00 C 17.00 17.11 17.00 16.66 -1.97 59 10 11 +10
29SEP26 157.50 C 0.00 0.00 0.00 16.06 -1.81 60 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 15.31 -1.83 60 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 14.16 -2.28 58 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 68.22 -3.03 57 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 66.12 -3.02 57 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 64.05 -3.02 57 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 62.03 -3.01 57 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 60.05 -3.00 57 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 58.11 -3.00 57 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 56.22 -2.98 57 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 54.37 -2.97 57 0 10 0
30DEC26 92.50 C 0.00 0.00 0.00 52.57 -2.95 57 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 50.81 -2.93 57 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 49.09 -2.92 57 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 47.42 -2.90 57 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 45.80 -2.88 57 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 44.22 -2.86 57 0 7 0
30DEC26 107.50 C 0.00 0.00 0.00 42.69 -2.83 57 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 41.20 -2.81 57 0 14 0
30DEC26 112.50 C 0.00 0.00 0.00 39.75 -2.79 57 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 38.35 -2.76 57 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 37.00 -2.72 57 0 19 0
30DEC26 120.00 C 0.00 0.00 0.00 35.68 -2.70 57 0 50 0
30DEC26 122.50 C 0.00 0.00 0.00 34.41 -2.66 57 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 33.17 -2.64 57 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 31.98 -2.60 57 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 30.82 -2.57 57 0 2 0
30DEC26 132.50 C 0.00 0.00 0.00 29.71 -2.53 57 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 28.63 -2.50 57 0 1 0
30DEC26 137.50 C 0.00 0.00 0.00 27.62 -2.43 57 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 26.81 -2.46 57 0 2 0
30DEC26 142.50 C 0.00 0.00 0.00 25.89 -2.42 58 0 1 0
30DEC26 145.00 C 0.00 0.00 0.00 25.03 -2.21 58 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 24.18 -2.31 58 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 23.38 -2.25 58 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 22.36 -2.44 58 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 21.61 -2.21 58 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 21.07 -2.08 58 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 20.29 -2.11 58 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 19.54 -1.25 58 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 69.58 -3.18 55 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 67.59 -3.18 55 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 65.64 -3.19 55 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 63.72 -3.20 55 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 61.85 -3.21 55 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 60.03 -3.20 55 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 58.24 -3.21 55 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 56.50 -3.21 55 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 54.80 -3.20 55 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 53.14 -3.20 55 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 51.52 -3.20 55 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 49.95 -3.20 55 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 48.42 -3.19 55 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 46.93 -3.18 55 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 45.48 -3.17 55 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 44.07 -3.16 55 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 42.70 -3.15 55 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 41.37 -3.13 55 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 40.08 -3.11 55 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 38.83 -3.09 55 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 37.61 -3.07 55 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 36.43 -3.05 55 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 35.28 -3.04 55 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 34.17 -3.01 55 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 33.09 -2.99 55 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 32.05 -2.96 55 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 31.77 -2.21 57 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 30.05 -3.32 55 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 29.98 -2.01 57 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 29.03 -2.38 57 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 28.11 -2.46 57 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 27.22 -2.50 57 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 26.36 -2.54 57 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 25.47 -2.63 56 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 24.72 -2.73 57 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 23.94 -2.15 56 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 23.18 -2.19 56 0 0 0
TOTAL CALL 191 6,044 +94
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 91 0 45 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 86 0 18 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 82 0 1 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 78 0 30 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 73 0 30 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 69 0 32 0
29APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 66 0 38 0
29APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 62 0 32 0
29APR26 92.50 P 0.14 0.14 0.14 0.02 0.00 62 1 36 -1
29APR26 95.00 P 0.00 0.00 0.00 0.03 -0.01 61 0 52 0
29APR26 97.50 P 0.00 0.00 0.00 0.04 -0.02 59 0 57 0
29APR26 100.00 P 0.00 0.00 0.00 0.07 -0.03 59 0 97 0
29APR26 102.50 P 0.00 0.00 0.00 0.12 -0.03 59 0 58 0
29APR26 105.00 P 0.30 0.30 0.30 0.19 -0.04 59 5 64 -1
29APR26 107.50 P 0.43 0.43 0.43 0.30 -0.04 59 5 50 0
29APR26 110.00 P 0.00 0.00 0.00 0.44 -0.05 59 0 86 0
29APR26 112.50 P 0.79 0.79 0.68 0.63 -0.05 59 16 24 -4
29APR26 115.00 P 0.95 0.95 0.95 0.90 -0.05 59 1 74 0
29APR26 117.50 P 1.34 1.34 1.34 1.25 -0.03 59 2 91 0
29APR26 120.00 P 1.69 1.69 1.69 1.61 +0.04 59 15 94 0
29APR26 122.50 P 2.52 2.52 1.94 2.09 -0.03 58 8 58 +7
29APR26 125.00 P 2.10 3.00 2.10 2.69 +0.04 58 11 31 +4
29APR26 127.50 P 4.15 4.15 3.31 3.44 +0.13 58 4 32 +1
29APR26 130.00 P 3.68 5.00 3.68 4.29 +0.27 58 26 29 +24
29APR26 132.50 P 4.46 5.40 4.46 5.40 +0.41 59 18 33 -1
29APR26 135.00 P 6.60 6.68 6.60 6.60 +0.50 60 3 34 0
29APR26 137.50 P 6.61 9.58 6.61 7.82 +0.52 60 45 36 +7
29APR26 140.00 P 0.00 0.00 0.00 9.34 +0.82 61 0 25 0
29APR26 142.50 P 0.00 0.00 0.00 10.91 +0.89 61 0 9 0
29APR26 145.00 P 12.97 12.97 12.93 12.20 +0.68 59 3 5 -3
29APR26 147.50 P 13.17 13.17 13.17 14.36 +1.19 62 1 10 0
29APR26 150.00 P 0.00 0.00 0.00 15.75 +1.32 59 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 17.69 +1.47 59 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 19.68 +1.63 59 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 21.77 +1.77 59 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 23.92 +1.93 59 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 26.11 +2.04 59 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 15 0
28MAY26 77.50 P 0.00 0.00 0.00 0.02 -0.01 57 0 30 0
28MAY26 80.00 P 0.00 0.00 0.00 0.04 -0.01 58 0 17 0
28MAY26 82.50 P 0.00 0.00 0.00 0.06 -0.01 57 0 25 0
28MAY26 85.00 P 0.00 0.00 0.00 0.10 0.00 58 0 35 0
28MAY26 87.50 P 0.00 0.00 0.00 0.15 -0.01 58 0 60 0
28MAY26 90.00 P 0.00 0.00 0.00 0.22 0.00 58 0 61 0
28MAY26 92.50 P 0.00 0.00 0.00 0.31 -0.01 58 0 74 0
28MAY26 95.00 P 0.00 0.00 0.00 0.42 -0.01 58 0 55 0
28MAY26 97.50 P 0.00 0.00 0.00 0.56 0.00 58 0 145 0
28MAY26 100.00 P 1.00 1.00 0.80 0.78 +0.03 58 21 182 +1
28MAY26 102.50 P 0.00 0.00 0.00 0.98 +0.03 58 0 16 0
28MAY26 105.00 P 1.30 1.30 1.30 1.25 +0.05 58 1 45 +1
28MAY26 107.50 P 0.00 0.00 0.00 1.56 0.00 57 0 45 0
28MAY26 110.00 P 0.00 0.00 0.00 1.94 +0.07 57 0 16 0
28MAY26 112.50 P 2.53 2.53 2.53 2.41 +0.13 57 1 4 +1
28MAY26 115.00 P 3.40 3.40 2.85 2.92 +0.11 57 5 45 0
28MAY26 117.50 P 0.00 0.00 0.00 3.54 +0.22 57 0 0 0
28MAY26 120.00 P 3.80 3.80 3.80 4.19 +0.21 57 5 60 0
28MAY26 122.50 P 5.07 5.07 5.01 4.97 +0.33 57 4 7 +2
28MAY26 125.00 P 6.18 6.20 5.50 5.80 +0.34 57 3 38 +2
28MAY26 127.50 P 0.00 0.00 0.00 6.73 +0.31 57 0 0 0
28MAY26 130.00 P 8.17 8.17 8.17 7.80 +0.39 57 2 19 +2
28MAY26 132.50 P 0.00 0.00 0.00 9.02 +0.52 57 0 15 0
28MAY26 135.00 P 0.00 0.00 0.00 10.29 +0.72 58 0 32 0
28MAY26 137.50 P 13.18 13.18 13.18 11.65 +0.84 58 15 29 +15
28MAY26 140.00 P 0.00 0.00 0.00 13.13 +0.85 58 0 34 0
28MAY26 142.50 P 0.00 0.00 0.00 14.71 +0.98 59 0 30 0
28MAY26 145.00 P 0.00 0.00 0.00 16.22 +0.95 59 0 2 0
28MAY26 147.50 P 0.00 0.00 0.00 17.98 +1.10 59 0 15 0
28MAY26 150.00 P 0.00 0.00 0.00 19.29 +0.72 58 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 21.09 +0.77 58 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 22.90 +1.45 58 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 24.78 +1.52 58 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 26.74 +1.67 58 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 28.71 +1.72 58 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 0.08 -0.01 57 0 1 0
29JUN26 75.00 P 0.00 0.00 0.00 0.11 -0.01 57 0 2 0
29JUN26 77.50 P 0.00 0.00 0.00 0.17 -0.01 57 0 11 0
29JUN26 80.00 P 0.00 0.00 0.00 0.23 -0.01 57 0 2 0
29JUN26 82.50 P 0.57 0.57 0.57 0.32 -0.02 57 15 18 0
29JUN26 85.00 P 0.00 0.00 0.00 0.43 -0.01 57 0 15 0
29JUN26 87.50 P 0.00 0.00 0.00 0.57 -0.01 57 0 18 0
29JUN26 90.00 P 0.00 0.00 0.00 0.74 -0.01 57 0 19 0
29JUN26 92.50 P 0.00 0.00 0.00 0.94 -0.02 57 0 31 0
29JUN26 95.00 P 0.00 0.00 0.00 1.19 +0.01 57 0 67 0
29JUN26 97.50 P 0.00 0.00 0.00 1.48 0.00 57 0 55 0
29JUN26 100.00 P 0.00 0.00 0.00 1.82 +0.04 57 0 19 0
29JUN26 102.50 P 0.00 0.00 0.00 2.22 +0.03 57 0 16 0
29JUN26 105.00 P 0.00 0.00 0.00 2.64 +0.04 57 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 3.18 +0.08 57 0 15 0
29JUN26 110.00 P 0.00 0.00 0.00 3.72 +0.08 57 0 1 0
29JUN26 112.50 P 4.20 4.20 4.19 4.39 +0.17 57 20 60 0
29JUN26 115.00 P 0.00 0.00 0.00 5.09 +0.17 57 0 15 0
29JUN26 117.50 P 0.00 0.00 0.00 5.66 +0.03 56 0 16 0
29JUN26 120.00 P 0.00 0.00 0.00 6.51 +0.07 56 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 7.45 +0.36 56 0 15 0
29JUN26 125.00 P 0.00 0.00 0.00 8.47 +0.35 56 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 9.55 +0.40 56 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 10.60 +0.37 56 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 11.78 +0.39 56 0 3 0
29JUN26 135.00 P 0.00 0.00 0.00 13.08 +0.46 56 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 14.57 +0.62 57 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 15.91 +0.69 57 0 15 0
29JUN26 142.50 P 0.00 0.00 0.00 17.44 +0.84 57 0 30 0
29JUN26 145.00 P 0.00 0.00 0.00 19.25 +0.98 58 0 15 0
29JUN26 147.50 P 0.00 0.00 0.00 20.90 +1.06 58 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 22.19 +0.85 57 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 23.85 +1.09 57 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 25.62 +1.20 57 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 27.45 +1.36 57 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 29.27 +1.35 57 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 31.15 +1.40 57 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 4.78 +0.19 57 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 5.50 +0.20 57 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 6.21 +0.19 57 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 7.05 +0.31 57 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 7.70 +0.07 56 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 8.62 +0.09 56 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 9.60 +0.40 56 0 1 0
30JUL26 125.00 P 0.00 0.00 0.00 10.64 +0.30 56 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 11.75 +0.33 56 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 12.96 +0.20 57 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 14.36 +0.54 57 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 15.69 +0.64 57 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 17.07 +0.66 57 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 18.66 +0.87 58 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 20.02 +0.87 57 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 21.60 +0.98 58 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 23.07 +0.87 57 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 24.74 +0.91 57 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 26.41 +1.12 57 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 28.08 +1.12 57 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 29.83 +1.19 57 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 32.22 +1.90 59 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 33.52 +1.38 57 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 0.92 -0.01 58 0 3 0
29SEP26 75.00 P 0.00 0.00 0.00 1.15 -0.01 58 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 1.38 -0.01 58 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 1.69 -0.01 58 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 2.02 0.00 58 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 2.37 +0.02 58 0 2 0
29SEP26 87.50 P 0.00 0.00 0.00 2.81 +0.02 58 0 7 0
29SEP26 90.00 P 0.00 0.00 0.00 3.25 +0.01 58 0 1 0
29SEP26 92.50 P 0.00 0.00 0.00 3.75 +0.06 58 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 4.33 +0.06 58 0 1 0
29SEP26 97.50 P 4.86 4.86 4.86 4.91 +0.05 58 1 10 -1
29SEP26 100.00 P 0.00 0.00 0.00 5.55 +0.11 58 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 6.29 +0.13 58 0 29 0
29SEP26 105.00 P 0.00 0.00 0.00 6.82 +0.12 58 0 29 0
29SEP26 107.50 P 0.00 0.00 0.00 7.55 +0.12 58 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 8.44 +0.23 58 0 14 0
29SEP26 112.50 P 0.00 0.00 0.00 9.33 +0.02 57 0 102 0
29SEP26 115.00 P 0.00 0.00 0.00 10.23 +0.21 57 0 209 0
29SEP26 117.50 P 0.00 0.00 0.00 11.22 -0.02 57 0 104 0
29SEP26 120.00 P 0.00 0.00 0.00 12.27 +0.35 57 0 4 0
29SEP26 122.50 P 0.00 0.00 0.00 13.49 +0.48 58 0 4 0
29SEP26 125.00 P 0.00 0.00 0.00 14.67 +0.57 58 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 15.92 +0.52 58 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 17.12 +0.48 58 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 18.46 +0.68 58 0 100 0
29SEP26 135.00 P 0.00 0.00 0.00 19.86 +0.74 58 0 100 0
29SEP26 137.50 P 0.00 0.00 0.00 21.32 +0.79 58 0 60 0
29SEP26 140.00 P 0.00 0.00 0.00 22.82 +0.78 58 0 60 0
29SEP26 142.50 P 0.00 0.00 0.00 24.32 +0.78 58 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 25.99 +0.97 59 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 27.44 +0.96 58 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 29.11 +1.03 59 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 30.81 +1.08 59 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 32.56 +1.15 59 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 34.12 +0.99 58 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 35.82 +0.93 58 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 37.58 +1.04 58 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 2.01 0.00 57 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 2.35 0.00 57 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 2.75 +0.03 57 0 36 0
30DEC26 80.00 P 0.00 0.00 0.00 3.21 +0.03 57 0 7 0
30DEC26 82.50 P 0.00 0.00 0.00 3.67 +0.02 57 0 7 0
30DEC26 85.00 P 0.00 0.00 0.00 4.18 +0.06 57 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 4.78 +0.06 57 0 1 0
30DEC26 90.00 P 0.00 0.00 0.00 5.39 +0.06 57 0 1 0
30DEC26 92.50 P 0.00 0.00 0.00 6.00 +0.06 57 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 6.75 +0.13 57 0 66 0
30DEC26 97.50 P 0.00 0.00 0.00 7.29 +0.12 56 0 50 0
30DEC26 100.00 P 0.00 0.00 0.00 8.04 +0.11 56 0 3 0
30DEC26 102.50 P 0.00 0.00 0.00 8.80 +0.12 56 0 80 0
30DEC26 105.00 P 0.00 0.00 0.00 9.73 +0.22 56 0 30 0
30DEC26 107.50 P 0.00 0.00 0.00 10.65 +0.21 56 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 11.58 +0.21 56 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 12.90 +0.21 57 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 14.01 +0.35 57 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 14.71 -0.10 56 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 15.82 -0.15 56 0 17 0
30DEC26 122.50 P 0.00 0.00 0.00 16.96 +0.35 56 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 18.34 +0.60 56 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 19.47 +0.34 56 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 20.99 +0.56 56 0 3 0
30DEC26 132.50 P 0.00 0.00 0.00 22.29 +0.58 56 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 23.72 +0.62 56 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 25.20 +0.76 56 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 26.72 +0.81 56 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 28.27 +0.85 56 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 29.87 +0.83 57 0 8 0
30DEC26 147.50 P 0.00 0.00 0.00 31.49 +0.87 57 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 33.15 +0.99 57 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 34.83 +1.01 57 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 36.55 +1.06 57 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 38.29 +1.10 57 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 40.06 +1.14 57 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 41.87 +1.19 57 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 2.95 -0.16 55 0 3 0
30MAR27 75.00 P 0.00 0.00 0.00 3.43 -0.16 55 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 3.90 -0.17 55 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 4.42 -0.16 55 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 5.04 -0.17 55 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 5.66 -0.18 55 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 6.29 -0.18 55 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 7.01 -0.16 55 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 7.80 -0.17 55 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 8.59 -0.17 55 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 9.38 -0.18 55 0 0 0
30MAR27 100.00 P 10.00 10.00 10.00 10.26 -0.13 55 2 2 +2
30MAR27 102.50 P 0.00 0.00 0.00 11.23 -0.14 55 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 11.96 -0.02 55 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 12.96 +0.03 55 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 14.01 +0.12 55 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 15.08 +0.18 55 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 16.20 +0.16 55 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 17.40 +0.22 55 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 18.60 +0.27 55 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 19.85 +0.38 55 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 21.22 +0.60 55 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 22.48 +0.54 55 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 23.85 +0.58 55 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 25.17 +0.57 55 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 26.85 +0.73 55 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 28.34 +0.78 56 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 29.89 +0.66 55 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 31.42 +0.67 55 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 32.97 +0.66 55 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 34.40 +0.64 55 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 35.97 +0.57 55 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 37.63 +0.30 55 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 39.34 +1.01 55 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 41.07 +1.05 55 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 42.83 +1.09 55 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 44.61 +1.13 55 0 0 0
TOTAL PUT 259 4,218 +58
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$ 126.50
10APR26 95.00 C 0.00 0.00 0.00 31.61 - 184 0 0 -
10APR26 97.50 C 0.00 0.00 0.00 29.11 +8.06 169 0 0 0
10APR26 100.00 C 0.00 0.00 0.00 26.61 +8.06 155 0 0 0
10APR26 102.50 C 0.00 0.00 0.00 24.12 +8.06 143 0 0 0
10APR26 105.00 C 0.00 0.00 0.00 21.62 +8.04 129 0 0 0
10APR26 107.50 C 0.00 0.00 0.00 19.13 +7.99 116 0 0 0
10APR26 110.00 C 0.00 0.00 0.00 16.64 +7.85 104 0 244 0
10APR26 112.50 C 0.00 0.00 0.00 14.02 +7.21 58 0 1 0
10APR26 115.00 C 0.00 0.00 0.00 11.82 +7.05 92 0 9 0
10APR26 117.50 C 5.00 10.00 5.00 9.32 +6.18 76 23 71 -19
10APR26 120.00 C 3.20 8.00 2.90 7.00 +5.12 68 376 658 -143
10APR26 122.50 C 1.50 5.90 1.34 4.80 +3.73 61 2,181 1,341 +154
10APR26 125.00 C 1.00 4.00 0.61 3.08 +2.51 60 8,634 2,191 +1,080
10APR26 127.50 C 0.40 3.00 0.28 1.82 +1.54 60 3,636 1,281 +470
10APR26 130.00 C 0.15 1.42 0.15 0.95 +0.82 60 4,100 1,794 +1,145
10APR26 132.50 C 0.16 0.80 0.10 0.44 +0.39 59 7,059 1,975 +1,793
10APR26 135.00 C 0.02 0.47 0.02 0.18 +0.16 59 934 666 +643
10APR26 137.50 C 0.10 0.28 0.10 0.07 +0.06 60 227 422 +147
10APR26 140.00 C 0.05 0.19 0.05 0.03 +0.02 62 131 185 -7
10APR26 142.50 C 0.01 0.11 0.01 0.01 0.00 62 247 268 +192
10APR26 145.00 C 0.01 0.08 0.01 0.01 0.00 70 244 243 +223
17APR26 95.00 C 0.00 0.00 0.00 31.61 - 80 0 0 -
17APR26 97.50 C 0.00 0.00 0.00 29.11 - 73 0 0 -
17APR26 100.00 C 0.00 0.00 0.00 26.61 - 67 0 0 -
17APR26 102.50 C 0.00 0.00 0.00 24.16 - 67 0 0 -
17APR26 105.00 C 0.00 0.00 0.00 21.62 - 55 0 0 -
17APR26 107.50 C 0.00 0.00 0.00 19.67 - 78 0 0 -
17APR26 110.00 C 0.00 0.00 0.00 16.65 - 46 0 0 -
17APR26 112.50 C 0.00 0.00 0.00 14.25 - 45 0 0 -
17APR26 115.00 C 0.00 0.00 0.00 11.94 - 45 0 0 -
17APR26 117.50 C 0.00 0.00 0.00 9.99 - 50 0 0 -
17APR26 120.00 C 0.00 0.00 0.00 8.00 - 49 1 1 -
17APR26 122.50 C 3.18 6.30 2.90 5.81 - 43 321 131 -
17APR26 125.00 C 2.00 5.25 1.83 4.59 - 47 342 221 -
17APR26 127.50 C 1.30 3.90 1.22 3.24 - 46 1,276 604 -
17APR26 130.00 C 0.95 2.85 0.78 2.30 - 46 1,645 869 -
17APR26 132.50 C 0.65 1.96 0.52 1.54 - 46 323 263 -
17APR26 135.00 C 0.32 1.43 0.32 0.99 - 46 758 554 -
17APR26 137.50 C 0.25 0.99 0.23 0.62 - 46 581 571 -
17APR26 140.00 C 0.34 0.69 0.17 0.37 - 46 3,806 2,051 -
29APR26 60.00 C 66.43 66.72 66.43 66.72 - 141 400 400 -
29APR26 62.50 C 0.00 0.00 0.00 64.16 - 123 0 0 -
29APR26 65.00 C 0.00 0.00 0.00 61.67 +8.08 118 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 59.17 +7.99 111 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 56.68 +8.07 107 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 54.18 +8.06 100 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 51.69 +8.06 96 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 49.20 +7.98 91 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 46.86 +8.14 99 0 12 0
29APR26 82.50 C 0.00 0.00 0.00 44.21 +7.93 81 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 41.72 +8.10 77 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 39.23 +8.05 72 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 36.75 +8.00 69 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 34.27 +7.93 65 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 31.97 +8.03 70 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 29.52 +8.20 67 0 0 0
29APR26 100.00 C 26.80 26.80 26.80 26.97 +8.03 59 3 20 0
29APR26 102.50 C 0.00 0.00 0.00 24.49 +7.86 55 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 22.08 +7.22 52 0 3 0
29APR26 107.50 C 0.00 0.00 0.00 19.76 +7.06 51 0 0 0
29APR26 110.00 C 17.87 18.00 17.13 17.12 +6.42 42 307 712 -144
29APR26 112.50 C 0.00 0.00 0.00 15.18 +6.30 47 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 12.85 +5.63 43 0 1,580 0
29APR26 117.50 C 8.25 11.55 7.62 11.11 +5.50 45 246 829 +2
29APR26 120.00 C 6.00 10.20 5.55 9.27 +4.87 44 1,070 8,356 +122
29APR26 122.50 C 4.50 8.12 4.36 7.46 +4.11 42 980 4,588 +406
29APR26 125.00 C 3.42 6.88 3.28 6.03 +3.48 42 1,570 4,510 -100
29APR26 127.50 C 2.60 5.40 2.36 4.90 +2.99 43 884 5,788 -213
29APR26 130.00 C 1.90 4.40 1.68 3.80 +2.37 43 3,589 10,067 +707
29APR26 132.50 C 1.45 3.45 1.27 2.92 +1.87 43 1,173 3,796 +214
29APR26 135.00 C 0.94 2.80 0.94 2.26 +1.49 43 3,320 7,162 +235
29APR26 137.50 C 0.61 2.07 0.61 1.69 +1.15 43 771 2,995 +255
29APR26 140.00 C 0.58 1.67 0.50 1.24 +0.87 43 2,370 4,797 +412
29APR26 142.50 C 0.50 1.30 0.47 0.89 +0.64 43 1,360 2,306 +268
29APR26 145.00 C 0.32 1.02 0.32 0.63 +0.46 43 757 4,951 +290
29APR26 147.50 C 0.25 0.80 0.25 0.44 +0.33 43 331 2,188 +15
29APR26 150.00 C 0.23 0.64 0.22 0.31 +0.23 43 2,609 5,737 +1,566
29APR26 152.50 C 0.17 0.46 0.17 0.21 +0.16 43 254 1,716 +76
29APR26 155.00 C 0.19 0.44 0.19 0.14 +0.11 43 40 6,040 +18
29APR26 157.50 C 0.18 0.30 0.18 0.09 +0.07 42 48 1,718 -22
29APR26 160.00 C 0.17 0.31 0.14 0.06 +0.05 43 633 6,433 +8
29APR26 162.50 C 0.00 0.00 0.00 0.04 +0.03 43 0 1,843 0
29APR26 165.00 C 0.11 0.16 0.11 0.03 +0.02 43 268 3,658 -65
29APR26 167.50 C 0.11 0.20 0.11 0.02 +0.01 44 2 1,516 0
29APR26 170.00 C 0.12 0.18 0.12 0.01 0.00 43 34 5,195 -11
29APR26 172.50 C 0.15 0.15 0.15 0.01 0.00 45 15 3,363 0
29APR26 175.00 C 0.12 0.12 0.12 0.01 0.00 46 18 1,699 -15
29APR26 177.50 C 0.00 0.00 0.00 0.01 0.00 48 0 548 0
29APR26 180.00 C 0.07 0.11 0.06 0.01 0.00 50 84 5,725 +18
29APR26 182.50 C 0.09 0.09 0.09 0.01 0.00 52 2 590 +2
29APR26 185.00 C 0.05 0.05 0.05 0.01 0.00 54 13 913 +13
29APR26 187.50 C 0.07 0.07 0.07 0.01 0.00 55 50 934 0
29APR26 190.00 C 0.00 0.00 0.00 0.01 0.00 57 0 612 0
29APR26 192.50 C 0.04 0.04 0.04 0.01 0.00 59 225 608 +195
29APR26 195.00 C 0.00 0.00 0.00 0.01 0.00 60 0 391 0
29APR26 197.50 C 0.00 0.00 0.00 0.01 0.00 62 0 472 0
29APR26 200.00 C 0.02 0.02 0.02 0.01 0.00 63 200 1,912 +200
29APR26 205.00 C 0.04 0.04 0.04 0.01 0.00 66 49 1,807 +49
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 72 0 181 0
29APR26 220.00 C 0.00 0.00 0.00 0.01 0.00 75 0 625 0
29APR26 225.00 C 0.00 0.00 0.00 0.01 0.00 78 0 471 0
29APR26 230.00 C 0.00 0.00 0.00 0.01 0.00 81 0 550 0
29APR26 235.00 C 0.00 0.00 0.00 0.01 0.00 83 0 471 0
29APR26 240.00 C 0.00 0.00 0.00 0.01 0.00 86 0 202 0
29APR26 245.00 C 0.00 0.00 0.00 0.01 0.00 88 0 59 0
29APR26 250.00 C 0.00 0.00 0.00 0.01 0.00 91 0 140 0
28MAY26 60.00 C 0.00 0.00 0.00 66.91 - 97 0 0 -
28MAY26 62.50 C 0.00 0.00 0.00 64.35 - 87 0 0 -
28MAY26 65.00 C 0.00 0.00 0.00 61.86 +7.97 83 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 59.37 +7.96 79 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 56.86 +7.93 73 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 54.39 +7.90 71 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 51.91 +7.82 68 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 49.44 +7.91 65 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 46.98 +7.86 63 0 2 0
28MAY26 82.50 C 0.00 0.00 0.00 44.53 +8.08 61 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 42.10 +7.35 60 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 39.67 +7.67 58 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 37.24 +7.87 56 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 34.79 +8.43 53 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 32.40 +7.18 51 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 30.03 +7.09 50 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 27.69 +7.11 48 0 2,000 0
28MAY26 102.50 C 0.00 0.00 0.00 25.42 +6.78 47 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 23.19 +6.54 46 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 21.06 +6.29 45 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 19.10 +6.07 46 0 4 0
28MAY26 112.50 C 0.00 0.00 0.00 17.06 +5.65 44 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 15.04 +5.25 43 0 16 0
28MAY26 117.50 C 13.40 13.70 13.40 13.33 +4.86 43 13 490 -9
28MAY26 120.00 C 9.48 12.68 8.33 11.71 +4.47 42 254 2,545 +226
28MAY26 122.50 C 7.48 10.80 7.48 10.30 +4.19 43 138 1,437 -20
28MAY26 125.00 C 6.40 9.80 6.25 9.03 +3.86 43 344 3,592 +6
28MAY26 127.50 C 5.40 8.54 5.40 7.83 +3.47 43 384 2,203 -79
28MAY26 130.00 C 4.54 7.30 4.41 6.73 +3.08 43 799 2,007 +380
28MAY26 132.50 C 4.02 6.04 3.63 5.68 +2.62 42 1,290 2,182 +736
28MAY26 135.00 C 3.54 5.42 3.27 4.94 +2.42 43 565 2,591 -18
28MAY26 137.50 C 2.96 4.30 2.67 4.18 +2.10 43 126 1,771 -80
28MAY26 140.00 C 1.95 4.00 1.95 3.51 +1.80 43 606 2,143 -48
28MAY26 142.50 C 1.88 3.40 1.88 2.93 +1.50 43 294 2,087 +39
28MAY26 145.00 C 1.68 2.80 1.68 2.44 +1.28 43 86 2,445 0
28MAY26 147.50 C 1.43 2.46 1.32 2.02 +1.08 43 171 2,452 -124
28MAY26 150.00 C 1.04 2.10 1.04 1.66 +0.90 43 450 3,448 +159
28MAY26 152.50 C 1.00 1.70 0.94 1.36 +0.76 43 87 968 +61
28MAY26 155.00 C 0.90 1.50 0.86 1.11 +0.63 43 231 1,872 +151
28MAY26 157.50 C 0.75 1.34 0.74 0.90 +0.52 42 82 1,376 +11
28MAY26 160.00 C 0.68 1.15 0.67 0.73 +0.43 42 61 2,518 +41
28MAY26 162.50 C 0.63 1.05 0.63 0.58 +0.34 42 77 863 +72
28MAY26 165.00 C 0.55 0.85 0.54 0.47 +0.28 42 34 769 +12
28MAY26 167.50 C 0.50 0.79 0.50 0.37 +0.22 42 4 647 0
28MAY26 170.00 C 0.38 0.81 0.38 0.30 +0.18 42 1,283 1,419 +161
28MAY26 172.50 C 0.36 0.36 0.36 0.24 +0.15 42 2 472 0
28MAY26 175.00 C 0.53 0.53 0.53 0.19 +0.12 42 3 260 0
28MAY26 177.50 C 0.50 0.50 0.50 0.15 +0.09 42 6 176 0
28MAY26 180.00 C 0.32 0.39 0.32 0.12 +0.08 43 244 440 +208
28MAY26 182.50 C 0.33 0.33 0.33 0.09 +0.06 42 4 947 +4
28MAY26 185.00 C 0.26 0.26 0.26 0.07 +0.05 42 30 1,564 0
28MAY26 187.50 C 0.00 0.00 0.00 0.06 +0.05 43 0 454 0
28MAY26 190.00 C 0.00 0.00 0.00 0.05 +0.04 43 0 1,338 0
28MAY26 192.50 C 0.00 0.00 0.00 0.04 +0.03 43 0 197 0
28MAY26 195.00 C 0.18 0.22 0.18 0.03 +0.02 43 16 1,342 0
28MAY26 197.50 C 0.00 0.00 0.00 0.02 +0.01 42 0 51 0
28MAY26 200.00 C 0.00 0.00 0.00 0.01 0.00 41 0 224 0
28MAY26 205.00 C 0.00 0.00 0.00 0.01 0.00 43 0 994 0
28MAY26 210.00 C 0.18 0.18 0.18 0.01 0.00 45 1 376 0
28MAY26 215.00 C 0.00 0.00 0.00 0.01 0.00 47 0 686 0
28MAY26 220.00 C 0.00 0.00 0.00 0.01 0.00 48 0 285 0
28MAY26 225.00 C 0.00 0.00 0.00 0.01 0.00 50 0 455 0
28MAY26 230.00 C 0.00 0.00 0.00 0.01 0.00 52 0 437 0
28MAY26 235.00 C 0.00 0.00 0.00 0.01 0.00 54 0 201 0
28MAY26 240.00 C 0.00 0.00 0.00 0.01 0.00 55 0 83 0
28MAY26 245.00 C 0.00 0.00 0.00 0.01 0.00 57 0 95 0
28MAY26 250.00 C 0.00 0.00 0.00 0.01 0.00 58 0 310 0
29JUN26 60.00 C 0.00 0.00 0.00 67.05 - 86 0 0 -
29JUN26 62.50 C 0.00 0.00 0.00 64.57 - 82 0 0 -
29JUN26 65.00 C 0.00 0.00 0.00 61.98 +8.09 73 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 59.55 +8.14 72 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 57.13 +8.20 71 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 54.67 +8.17 68 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 52.08 +7.98 61 0 0 0
29JUN26 77.50 C 45.50 45.50 45.50 49.82 +8.11 64 1 30 0
29JUN26 80.00 C 0.00 0.00 0.00 47.38 +7.76 62 0 23 0
29JUN26 82.50 C 0.00 0.00 0.00 44.99 +7.73 60 0 30 0
29JUN26 85.00 C 0.00 0.00 0.00 42.49 +7.74 57 0 74 0
29JUN26 87.50 C 0.00 0.00 0.00 40.11 +7.60 55 0 6 0
29JUN26 90.00 C 0.00 0.00 0.00 37.82 +7.52 54 0 283 0
29JUN26 92.50 C 0.00 0.00 0.00 35.38 +7.38 52 0 31 0
29JUN26 95.00 C 0.00 0.00 0.00 32.98 +7.18 49 0 276 0
29JUN26 97.50 C 0.00 0.00 0.00 30.72 +7.08 48 0 642 0
29JUN26 100.00 C 27.20 29.04 27.20 28.66 +7.74 49 61 404 +32
29JUN26 102.50 C 0.00 0.00 0.00 26.39 +7.38 47 0 42 0
29JUN26 105.00 C 0.00 0.00 0.00 24.20 +7.00 45 0 328 0
29JUN26 107.50 C 0.00 0.00 0.00 22.17 +6.70 45 0 2,208 0
29JUN26 110.00 C 17.00 19.88 17.00 20.35 +6.04 45 13 140 0
29JUN26 112.50 C 18.00 18.00 18.00 17.95 +5.20 41 3 649 0
29JUN26 115.00 C 0.00 0.00 0.00 16.24 +4.88 41 0 3,051 0
29JUN26 117.50 C 12.95 15.23 12.95 14.99 +4.94 43 5 1,300 0
29JUN26 120.00 C 11.17 14.00 10.42 13.41 +4.52 42 218 4,497 +47
29JUN26 122.50 C 9.70 12.60 9.65 11.99 +4.20 42 573 2,307 +120
29JUN26 125.00 C 8.17 11.59 7.88 10.79 +3.94 43 143 6,199 -26
29JUN26 127.50 C 9.40 9.75 9.40 9.60 +3.65 42 31 2,984 +14
29JUN26 130.00 C 6.30 8.93 6.26 8.49 +3.33 42 191 7,006 +10
29JUN26 132.50 C 0.00 0.00 0.00 7.53 +3.06 42 0 1,801 0
29JUN26 135.00 C 4.58 6.60 4.58 6.59 +2.75 42 360 12,044 -17
29JUN26 137.50 C 4.34 6.20 4.34 5.75 +2.43 42 268 3,922 +24
29JUN26 140.00 C 3.54 5.55 3.54 5.06 +2.18 42 468 5,974 +285
29JUN26 142.50 C 3.20 4.69 3.20 4.42 +1.97 42 229 4,520 +209
29JUN26 145.00 C 2.52 4.35 2.52 3.84 +1.74 42 78 3,799 -17
29JUN26 147.50 C 2.59 3.62 2.59 3.32 +1.53 42 65 2,423 +31
29JUN26 150.00 C 2.00 3.30 2.00 2.88 +1.37 42 297 17,505 -201
29JUN26 152.50 C 2.00 2.00 1.96 2.46 +1.17 42 24 1,116 +22
29JUN26 155.00 C 1.52 2.65 1.52 2.14 +1.07 42 18 1,883 +10
29JUN26 157.50 C 0.00 0.00 0.00 1.83 +0.91 42 0 1,677 0
29JUN26 160.00 C 1.26 2.10 1.26 1.56 +0.79 42 394 14,181 -161
29JUN26 162.50 C 1.23 1.59 1.23 1.34 +0.70 41 312 2,559 +32
29JUN26 165.00 C 0.93 1.58 0.93 1.12 +0.57 41 90 8,465 0
29JUN26 167.50 C 0.98 1.40 0.93 0.97 +0.52 41 81 2,396 +1
29JUN26 170.00 C 0.94 1.25 0.82 0.82 +0.44 41 352 7,028 +86
29JUN26 172.50 C 0.00 0.00 0.00 0.69 +0.37 41 0 3,435 0
29JUN26 175.00 C 0.68 1.05 0.68 0.59 +0.33 41 69 13,584 +66
29JUN26 177.50 C 0.00 0.00 0.00 0.49 +0.27 41 0 801 0
29JUN26 180.00 C 0.60 0.85 0.60 0.41 +0.23 41 73 7,851 -21
29JUN26 182.50 C 0.00 0.00 0.00 0.35 +0.20 41 0 1,267 0
29JUN26 185.00 C 0.00 0.00 0.00 0.29 +0.16 41 0 7,388 0
29JUN26 187.50 C 0.00 0.00 0.00 0.25 +0.15 42 0 1,332 0
29JUN26 190.00 C 0.42 0.64 0.42 0.21 +0.13 41 302 7,883 0
29JUN26 192.50 C 0.00 0.00 0.00 0.17 +0.10 41 0 782 0
29JUN26 195.00 C 0.00 0.00 0.00 0.14 +0.08 41 0 678 0
29JUN26 197.50 C 0.00 0.00 0.00 0.12 +0.07 41 0 721 0
29JUN26 200.00 C 0.39 0.44 0.39 0.10 +0.06 41 21 1,953 +10
29JUN26 205.00 C 0.00 0.00 0.00 0.07 +0.04 41 0 1,228 0
29JUN26 210.00 C 0.00 0.00 0.00 0.05 +0.03 42 0 1,303 0
29JUN26 215.00 C 0.00 0.00 0.00 0.04 +0.03 42 0 2,292 0
29JUN26 220.00 C 0.24 0.25 0.24 0.03 +0.02 43 2 816 0
29JUN26 225.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 555 0
29JUN26 230.00 C 0.00 0.00 0.00 0.01 0.00 41 0 813 0
29JUN26 235.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,288 0
29JUN26 240.00 C 0.00 0.00 0.00 0.01 0.00 44 0 881 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,011 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2,242 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 48 0 920 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 49 0 616 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 50 0 326 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 51 0 465 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 52 0 198 0
29JUN26 280.00 C 0.10 0.10 0.10 0.01 0.00 53 1 1,550 -1
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 54 0 419 0
29JUN26 290.00 C 0.12 0.12 0.12 0.01 0.00 55 3 1,742 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 56 0 260 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 57 0 416 0
30JUL26 60.00 C 0.00 0.00 0.00 67.05 - 76 0 0 -
30JUL26 62.50 C 0.00 0.00 0.00 64.66 - 75 0 0 -
30JUL26 65.00 C 0.00 0.00 0.00 62.17 - 72 0 0 -
30JUL26 67.50 C 0.00 0.00 0.00 59.59 - 65 0 0 -
30JUL26 70.00 C 0.00 0.00 0.00 57.13 - 63 0 0 -
30JUL26 72.50 C 0.00 0.00 0.00 54.67 - 60 0 0 -
30JUL26 75.00 C 0.00 0.00 0.00 52.14 - 56 0 0 -
30JUL26 77.50 C 0.00 0.00 0.00 49.82 - 57 0 0 -
30JUL26 80.00 C 0.00 0.00 0.00 47.38 - 54 0 0 -
30JUL26 82.50 C 0.00 0.00 0.00 44.99 - 53 0 0 -
30JUL26 85.00 C 0.00 0.00 0.00 42.57 - 51 0 0 -
30JUL26 87.50 C 0.00 0.00 0.00 40.23 - 50 0 0 -
30JUL26 90.00 C 0.00 0.00 0.00 37.91 - 49 0 0 -
30JUL26 92.50 C 0.00 0.00 0.00 35.63 - 48 0 0 -
30JUL26 95.00 C 0.00 0.00 0.00 33.39 - 47 0 0 -
30JUL26 97.50 C 0.00 0.00 0.00 31.21 +6.90 46 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 29.06 +6.69 45 0 30 0
30JUL26 102.50 C 0.00 0.00 0.00 27.00 +7.11 45 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 25.10 +6.90 45 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 23.18 +6.61 44 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 21.32 +5.78 43 0 1 0
30JUL26 112.50 C 0.00 0.00 0.00 19.59 +5.53 43 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 17.92 +5.21 43 0 16 0
30JUL26 117.50 C 16.52 16.52 16.52 16.39 +4.94 42 1 30 0
30JUL26 120.00 C 0.00 0.00 0.00 14.81 +4.48 42 0 58 0
30JUL26 122.50 C 11.30 13.98 11.00 13.55 +4.32 42 12 12 +2
30JUL26 125.00 C 9.69 9.96 9.69 12.26 +3.97 42 31 86 +15
30JUL26 127.50 C 8.60 8.60 8.50 11.14 +3.82 42 102 233 +102
30JUL26 130.00 C 8.10 10.41 8.10 10.03 +3.51 42 25 472 0
30JUL26 132.50 C 0.00 0.00 0.00 9.05 +3.22 41 0 66 0
30JUL26 135.00 C 8.61 8.61 8.61 8.14 +2.99 41 1 546 +1
30JUL26 137.50 C 0.00 0.00 0.00 7.27 +2.64 41 0 30 0
30JUL26 140.00 C 5.23 6.00 5.23 6.55 +2.47 41 31 381 +28
30JUL26 142.50 C 4.51 4.51 4.51 5.83 +2.23 41 200 237 +200
30JUL26 145.00 C 0.00 0.00 0.00 5.20 +2.01 41 0 0 0
30JUL26 147.50 C 5.05 5.05 4.83 4.65 +1.88 41 232 228 +228
30JUL26 150.00 C 3.50 4.55 3.50 4.09 +1.63 41 253 738 +205
30JUL26 152.50 C 4.08 4.08 3.98 3.66 +1.51 41 62 62 +62
30JUL26 155.00 C 2.80 3.28 2.80 3.24 +1.38 41 28 77 +20
30JUL26 157.50 C 3.33 3.33 3.18 2.84 +1.19 41 37 37 +37
30JUL26 160.00 C 2.01 2.01 2.01 2.53 +1.09 41 28 70 +28
30JUL26 162.50 C 0.00 0.00 0.00 2.23 +0.99 41 0 78 0
30JUL26 165.00 C 1.78 2.47 1.78 1.94 +0.85 41 57 113 +53
30JUL26 167.50 C 0.00 0.00 0.00 1.73 +0.78 41 0 60 0
30JUL26 170.00 C 1.30 1.98 1.26 1.52 +0.71 41 261 203 +200
30JUL26 172.50 C 1.26 1.84 1.26 1.31 +0.60 41 39 39 +39
30JUL26 175.00 C 0.00 0.00 0.00 1.16 +0.54 41 0 0 0
30JUL26 177.50 C 0.00 0.00 0.00 1.02 +0.50 41 0 0 0
30JUL26 180.00 C 0.00 0.00 0.00 0.87 +0.41 41 0 0 0
30JUL26 182.50 C 1.23 1.23 1.23 0.77 +0.37 41 4 4 +4
30JUL26 185.00 C 0.00 0.00 0.00 0.68 +0.34 41 0 0 0
30JUL26 187.50 C 0.00 0.00 0.00 0.58 +0.29 41 0 0 0
30JUL26 190.00 C 0.00 0.00 0.00 0.51 +0.25 41 0 0 0
30JUL26 192.50 C 0.00 0.00 0.00 0.45 +0.23 41 0 0 0
30JUL26 195.00 C 0.00 0.00 0.00 0.39 +0.21 41 0 0 0
30JUL26 197.50 C 0.00 0.00 0.00 0.33 +0.17 41 0 0 0
30JUL26 200.00 C 0.50 0.80 0.50 0.29 +0.15 41 100 102 +100
30JUL26 205.00 C 0.00 0.00 0.00 0.22 +0.12 41 0 30 0
30JUL26 210.00 C 0.56 0.62 0.56 0.16 +0.08 41 173 271 +173
29SEP26 60.00 C 0.00 0.00 0.00 67.05 - 63 0 0 -
29SEP26 62.50 C 0.00 0.00 0.00 64.66 - 62 0 0 -
29SEP26 65.00 C 0.00 0.00 0.00 62.17 +7.92 59 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 59.59 +7.94 54 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 57.16 +7.57 53 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 54.82 +7.77 52 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 52.48 +7.46 52 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 50.16 +7.35 51 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 47.85 +7.22 50 0 2 0
29SEP26 82.50 C 0.00 0.00 0.00 45.59 +7.17 50 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 43.36 +7.16 49 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 41.16 +7.14 48 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 38.99 +7.03 47 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 36.95 +7.02 47 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 34.82 +6.79 46 0 11 0
29SEP26 97.50 C 0.00 0.00 0.00 32.81 +6.64 45 0 2 0
29SEP26 100.00 C 0.00 0.00 0.00 30.90 +6.48 45 0 23 0
29SEP26 102.50 C 0.00 0.00 0.00 28.96 +6.88 44 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 27.18 +6.67 44 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 25.36 +6.29 43 1 1 +1
29SEP26 110.00 C 21.11 21.11 21.11 23.47 +5.30 42 50 52 +47
29SEP26 112.50 C 0.00 0.00 0.00 22.13 +5.27 43 2 52 0
29SEP26 115.00 C 0.00 0.00 0.00 20.73 +5.14 43 0 153 0
29SEP26 117.50 C 17.00 17.00 16.00 19.09 +4.75 42 2 50 +1
29SEP26 120.00 C 15.10 18.50 15.10 17.89 +4.61 42 10 2,183 +4
29SEP26 122.50 C 0.00 0.00 0.00 16.54 +4.33 42 0 1,482 0
29SEP26 125.00 C 12.35 14.98 12.35 15.40 +4.24 42 32 2,931 -2
29SEP26 127.50 C 11.30 14.18 11.30 14.18 +3.92 42 12 1,933 -11
29SEP26 130.00 C 11.20 13.40 11.20 13.09 +3.66 42 93 7,651 -9
29SEP26 132.50 C 12.50 12.50 12.50 12.18 +3.54 42 2 1,085 0
29SEP26 135.00 C 11.23 11.23 11.21 11.21 +3.29 42 45 4,701 -35
29SEP26 137.50 C 8.67 8.67 8.67 10.32 +3.06 42 6 1,235 0
29SEP26 140.00 C 7.60 9.88 7.60 9.52 +2.91 42 5 8,620 +5
29SEP26 142.50 C 0.00 0.00 0.00 8.83 +2.75 42 0 3,000 0
29SEP26 145.00 C 6.50 8.40 6.50 8.11 +2.57 42 13 9,389 +4
29SEP26 147.50 C 5.42 5.42 5.42 7.45 +2.44 42 1 3,195 0
29SEP26 150.00 C 5.35 7.21 5.35 6.83 +2.23 42 357 5,244 +250
29SEP26 152.50 C 6.60 6.65 6.45 6.30 +2.11 42 7 1,821 -5
29SEP26 155.00 C 0.00 0.00 0.00 5.76 +1.97 42 0 8,892 0
29SEP26 157.50 C 4.42 5.36 4.42 5.23 +1.79 42 51 1,148 +32
29SEP26 160.00 C 4.20 5.30 4.20 4.83 +1.68 42 21 7,692 +7
29SEP26 162.50 C 4.80 4.80 4.80 4.43 +1.58 42 2 473 -2
29SEP26 165.00 C 3.38 3.80 3.38 4.02 +1.46 41 16 5,282 +2
29SEP26 167.50 C 3.07 3.69 3.07 3.66 +1.33 42 7 2,380 +4
29SEP26 170.00 C 3.25 3.90 3.25 3.37 +1.24 41 14 5,410 +6
29SEP26 172.50 C 3.58 3.58 3.58 3.08 +1.16 41 1 2,161 0
29SEP26 175.00 C 0.00 0.00 0.00 2.78 +1.06 41 0 6,885 0
29SEP26 177.50 C 3.08 3.08 3.08 2.53 +0.97 41 2 3,771 -2
29SEP26 180.00 C 2.80 2.80 2.68 2.32 +0.89 41 3 5,194 -1
29SEP26 182.50 C 2.09 2.09 2.09 2.12 +0.83 41 40 649 0
29SEP26 185.00 C 2.50 2.50 2.50 1.92 +0.77 41 3 2,011 0
29SEP26 187.50 C 1.65 2.30 1.65 1.72 +0.68 41 17 616 +2
29SEP26 190.00 C 1.48 2.00 1.48 1.59 +0.64 41 20 744 +20
29SEP26 192.50 C 0.00 0.00 0.00 1.45 +0.59 41 0 248 0
29SEP26 195.00 C 0.00 0.00 0.00 1.31 +0.54 41 0 243 0
29SEP26 197.50 C 0.00 0.00 0.00 1.17 +0.49 41 0 392 0
29SEP26 200.00 C 1.68 1.71 1.68 1.07 +0.45 41 2 6,592 0
29SEP26 205.00 C 0.00 0.00 0.00 0.89 +0.38 41 0 165 0
29SEP26 210.00 C 0.00 0.00 0.00 0.72 +0.31 41 0 225 0
29SEP26 215.00 C 0.00 0.00 0.00 0.60 +0.26 41 0 266 0
29SEP26 220.00 C 0.00 0.00 0.00 0.49 +0.22 41 0 3,972 0
29SEP26 225.00 C 0.00 0.00 0.00 0.40 +0.18 41 0 904 0
29SEP26 230.00 C 0.00 0.00 0.00 0.33 +0.15 41 0 289 0
29SEP26 235.00 C 0.00 0.00 0.00 0.26 +0.12 41 0 1,171 0
29SEP26 240.00 C 0.78 0.78 0.78 0.22 +0.10 41 30 2,607 0
29SEP26 245.00 C 0.00 0.00 0.00 0.18 +0.08 41 0 190 0
29SEP26 250.00 C 0.00 0.00 0.00 0.14 +0.06 41 0 345 0
29SEP26 255.00 C 0.00 0.00 0.00 0.12 +0.06 41 0 30 0
29SEP26 260.00 C 0.00 0.00 0.00 0.10 +0.05 41 0 100 0
29SEP26 265.00 C 0.00 0.00 0.00 0.08 +0.04 41 0 320 0
29SEP26 270.00 C 0.00 0.00 0.00 0.07 +0.04 41 0 302 0
29SEP26 275.00 C 0.00 0.00 0.00 0.06 +0.04 42 0 216 0
29SEP26 280.00 C 0.00 0.00 0.00 0.05 +0.04 42 0 289 0
29SEP26 285.00 C 0.00 0.00 0.00 0.04 +0.03 42 0 357 0
29SEP26 290.00 C 0.00 0.00 0.00 0.03 +0.02 41 0 636 0
29SEP26 295.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 92 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 39 0 327 0
30DEC26 60.00 C 0.00 0.00 0.00 67.71 - 60 0 0 -
30DEC26 62.50 C 0.00 0.00 0.00 65.38 - 59 0 0 -
30DEC26 65.00 C 0.00 0.00 0.00 63.00 +7.65 57 0 90 0
30DEC26 67.50 C 0.00 0.00 0.00 60.70 +7.50 55 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 58.42 +7.64 54 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 56.16 +7.56 53 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 53.92 +7.57 52 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 51.71 +7.56 51 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 49.52 +7.49 50 0 287 0
30DEC26 82.50 C 0.00 0.00 0.00 47.31 +7.37 49 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 45.19 +7.23 48 0 37 0
30DEC26 87.50 C 0.00 0.00 0.00 43.07 +7.08 47 0 5 0
30DEC26 90.00 C 0.00 0.00 0.00 41.07 +6.93 46 0 218 0
30DEC26 92.50 C 0.00 0.00 0.00 39.10 +6.78 45 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 37.16 +6.62 45 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 35.35 +6.44 45 0 0 0
30DEC26 100.00 C 36.47 36.47 36.47 33.54 +6.26 44 5 15 +5
30DEC26 102.50 C 0.00 0.00 0.00 31.81 +6.09 44 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 30.18 +5.90 43 0 30 0
30DEC26 107.50 C 0.00 0.00 0.00 28.55 +5.71 43 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 27.02 +5.54 43 0 37 0
30DEC26 112.50 C 0.00 0.00 0.00 25.54 +5.39 43 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 24.14 +5.69 43 0 288 0
30DEC26 117.50 C 23.30 23.55 22.85 22.77 +4.97 42 10 902 +9
30DEC26 120.00 C 22.50 22.50 22.50 21.47 +4.71 42 1 234 -1
30DEC26 122.50 C 0.00 0.00 0.00 20.30 +4.61 42 0 113 0
30DEC26 125.00 C 19.00 19.00 19.00 19.06 +4.37 42 1 689 0
30DEC26 127.50 C 18.30 18.30 18.00 18.00 +4.22 42 2 992 0
30DEC26 130.00 C 17.00 17.00 17.00 16.97 +4.03 42 1 7,128 -1
30DEC26 132.50 C 14.00 14.00 14.00 15.94 +3.85 42 3 1,131 0
30DEC26 135.00 C 0.00 0.00 0.00 14.95 +3.70 42 0 430 0
30DEC26 137.50 C 14.47 14.47 14.47 14.11 +3.54 42 1 454 0
30DEC26 140.00 C 11.80 13.30 11.00 13.26 +3.36 42 12 1,287 +7
30DEC26 142.50 C 0.00 0.00 0.00 12.41 +3.18 42 0 832 0
30DEC26 145.00 C 9.70 11.40 9.70 11.63 +3.07 42 12 2,384 +4
30DEC26 147.50 C 0.00 0.00 0.00 10.96 +2.92 42 0 1,759 0
30DEC26 150.00 C 8.62 10.60 8.62 10.28 +2.76 42 10 5,668 +7
30DEC26 152.50 C 8.45 9.50 8.34 9.61 +2.60 41 62 274 -32
30DEC26 155.00 C 7.92 8.50 7.92 8.96 +2.47 41 46 3,173 0
30DEC26 157.50 C 7.43 7.43 7.30 8.45 +2.38 41 62 493 +2
30DEC26 160.00 C 7.00 8.62 6.90 7.93 +2.25 41 30 2,966 -6
30DEC26 162.50 C 0.00 0.00 0.00 7.41 +2.11 41 0 244 0
30DEC26 165.00 C 6.20 7.25 6.20 6.90 +1.98 41 3 594 0
30DEC26 167.50 C 0.00 0.00 0.00 6.46 +1.92 41 0 1,176 0
30DEC26 170.00 C 5.41 6.66 5.41 6.08 +1.82 41 30 13,472 -15
30DEC26 172.50 C 4.99 6.19 4.99 5.69 +1.70 41 24 1,187 -16
30DEC26 175.00 C 4.66 6.11 4.66 5.31 +1.60 41 4 533 +1
30DEC26 177.50 C 0.00 0.00 0.00 4.92 +1.49 41 0 673 0
30DEC26 180.00 C 4.09 5.20 4.09 4.62 +1.45 41 4 2,220 0
30DEC26 182.50 C 0.00 0.00 0.00 4.34 +1.37 41 0 479 0
30DEC26 185.00 C 0.00 0.00 0.00 4.06 +1.28 41 0 403 0
30DEC26 187.50 C 0.00 0.00 0.00 3.78 +1.19 41 0 74 0
30DEC26 190.00 C 0.00 0.00 0.00 3.51 +1.12 41 0 913 0
30DEC26 192.50 C 2.95 2.95 2.95 3.27 +1.07 41 10 203 +10
30DEC26 195.00 C 0.00 0.00 0.00 3.08 +1.02 41 0 571 0
30DEC26 197.50 C 0.00 0.00 0.00 2.88 +0.95 41 0 144 0
30DEC26 200.00 C 2.80 3.47 2.50 2.69 +0.89 41 81 546 +80
30DEC26 205.00 C 0.00 0.00 0.00 2.30 +0.76 41 0 164 0
30DEC26 210.00 C 2.81 2.81 2.58 2.04 +0.71 41 13 256 +13
30DEC26 215.00 C 0.00 0.00 0.00 1.78 +0.62 41 0 194 0
30DEC26 220.00 C 0.00 0.00 0.00 1.52 +0.53 41 0 87 0
30DEC26 225.00 C 0.00 0.00 0.00 1.34 +0.49 41 0 55 0
30DEC26 230.00 C 0.00 0.00 0.00 1.17 +0.42 41 0 201 0
30DEC26 235.00 C 0.00 0.00 0.00 1.00 +0.38 41 0 225 0
30DEC26 240.00 C 0.00 0.00 0.00 0.88 +0.35 41 0 240 0
30DEC26 245.00 C 0.00 0.00 0.00 0.77 +0.30 41 0 61 0
30DEC26 250.00 C 0.00 0.00 0.00 0.67 +0.27 41 0 125 0
30DEC26 255.00 C 0.00 0.00 0.00 0.57 +0.22 41 0 95 0
30DEC26 260.00 C 0.00 0.00 0.00 0.51 +0.20 41 0 43 0
30DEC26 265.00 C 0.00 0.00 0.00 0.44 +0.17 41 0 182 0
30DEC26 270.00 C 0.00 0.00 0.00 0.38 +0.15 41 0 101 0
30DEC26 275.00 C 0.00 0.00 0.00 0.33 +0.14 41 0 320 0
30DEC26 280.00 C 0.00 0.00 0.00 0.29 +0.12 41 0 94 0
30DEC26 285.00 C 0.00 0.00 0.00 0.25 +0.10 41 0 62 0
30DEC26 290.00 C 0.00 0.00 0.00 0.22 +0.09 41 0 55 0
30DEC26 295.00 C 0.00 0.00 0.00 0.19 +0.08 41 0 124 0
30DEC26 300.00 C 0.00 0.00 0.00 0.17 +0.07 41 0 2,312 0
30MAR27 60.00 C 0.00 0.00 0.00 68.66 - 58 0 0 -
30MAR27 62.50 C 0.00 0.00 0.00 66.39 - 57 0 0 -
30MAR27 65.00 C 0.00 0.00 0.00 64.04 +7.73 55 0 1 0
30MAR27 67.50 C 0.00 0.00 0.00 61.89 +7.84 54 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 59.59 +7.75 52 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 57.35 +7.68 51 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 55.15 +7.57 49 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 52.97 +7.48 48 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 50.88 +7.37 47 0 2 0
30MAR27 82.50 C 0.00 0.00 0.00 48.79 +7.23 47 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 46.79 +7.15 46 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 44.84 +6.99 46 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 42.89 +6.83 45 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 41.07 +6.74 44 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 39.28 +6.56 44 0 2 0
30MAR27 97.50 C 0.00 0.00 0.00 37.50 +6.38 44 0 0 0
30MAR27 100.00 C 33.47 33.47 33.47 35.84 +6.30 43 1 97 +1
30MAR27 102.50 C 0.00 0.00 0.00 34.24 +6.11 43 0 98 0
30MAR27 105.00 C 0.00 0.00 0.00 32.63 +5.91 43 0 14 0
30MAR27 107.50 C 0.00 0.00 0.00 31.11 +5.80 43 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 29.69 +5.64 43 0 5 0
30MAR27 112.50 C 0.00 0.00 0.00 28.28 +5.44 42 0 1 0
30MAR27 115.00 C 0.00 0.00 0.00 26.87 +5.24 42 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 25.63 +5.18 42 0 24 0
30MAR27 120.00 C 0.00 0.00 0.00 24.34 +4.91 42 0 2,438 0
30MAR27 122.50 C 21.00 21.00 21.00 23.15 +4.73 42 1 160 -1
30MAR27 125.00 C 19.20 22.60 19.20 21.99 +4.58 42 3 975 0
30MAR27 127.50 C 0.00 0.00 0.00 20.92 +4.50 42 0 3,313 0
30MAR27 130.00 C 0.00 0.00 0.00 19.95 +4.35 42 0 2,292 0
30MAR27 132.50 C 0.00 0.00 0.00 18.94 +4.17 42 0 164 0
30MAR27 135.00 C 0.00 0.00 0.00 17.92 +3.97 42 0 255 0
30MAR27 137.50 C 0.00 0.00 0.00 17.04 +3.92 42 0 78 0
30MAR27 140.00 C 14.50 14.50 14.50 16.22 +3.77 41 2 145 0
30MAR27 142.50 C 0.00 0.00 0.00 15.39 +3.59 41 0 258 0
30MAR27 145.00 C 12.65 12.65 12.65 14.57 +3.43 41 3 73 +3
30MAR27 147.50 C 0.00 0.00 0.00 13.76 +3.27 41 0 179 0
30MAR27 150.00 C 11.70 11.70 11.70 13.11 +3.24 41 2 204 +2
30MAR27 152.50 C 10.80 10.80 10.80 12.46 +3.09 41 1 175 0
30MAR27 155.00 C 0.00 0.00 0.00 11.81 +2.94 41 0 2,390 0
30MAR27 157.50 C 10.25 10.25 10.25 11.15 +2.78 41 1 110 0
30MAR27 160.00 C 9.55 11.00 9.55 10.53 +2.66 41 12 1,121 +1
30MAR27 162.50 C 9.20 9.20 9.20 10.03 +2.65 41 1 276 0
30MAR27 165.00 C 9.82 9.82 9.82 9.53 +2.52 41 1 1,337 0
30MAR27 167.50 C 9.60 9.60 9.60 9.02 +2.38 41 6 26 +6
30MAR27 170.00 C 8.80 8.80 8.80 8.52 +2.25 41 6 76 +6
30MAR27 172.50 C 6.27 6.27 6.27 8.02 +2.12 41 2 40 0
30MAR27 175.00 C 0.00 0.00 0.00 7.62 +2.10 41 0 15 0
30MAR27 177.50 C 0.00 0.00 0.00 7.25 +2.03 41 0 45 0
30MAR27 180.00 C 0.00 0.00 0.00 6.88 +1.93 41 0 53 0
30MAR27 182.50 C 0.00 0.00 0.00 6.51 +1.83 41 0 5 0
30MAR27 185.00 C 6.00 7.00 6.00 6.13 +1.71 41 2 49 +2
30MAR27 187.50 C 0.00 0.00 0.00 5.76 +1.61 41 0 38 0
30MAR27 190.00 C 5.10 6.35 5.10 5.49 +1.61 41 71 107 +54
30MAR27 192.50 C 0.00 0.00 0.00 5.22 +1.55 41 0 26 0
30MAR27 195.00 C 4.44 5.78 4.44 4.95 +1.47 41 13 403 +9
TOTAL CALL 76,050 594,901 +14,588
10APR26 95.00 P 0.00 0.00 0.00 0.01 - 141 0 0 -
10APR26 97.50 P 0.00 0.00 0.00 0.01 0.00 129 0 11 0
10APR26 100.00 P 0.01 0.01 0.01 0.01 0.00 117 10 278 0
10APR26 102.50 P 0.00 0.00 0.00 0.01 0.00 106 0 81 0
10APR26 105.00 P 0.01 0.01 0.01 0.01 -0.02 95 10 109 0
10APR26 107.50 P 0.03 0.03 0.03 0.01 -0.08 84 5 68 -5
10APR26 110.00 P 0.04 0.04 0.04 0.01 -0.23 73 35 342 0
10APR26 112.50 P 0.14 0.14 0.05 0.01 -0.56 62 217 341 +61
10APR26 115.00 P 0.20 0.30 0.08 0.03 -1.14 60 435 1,679 +63
10APR26 117.50 P 0.48 0.58 0.14 0.11 -1.92 60 557 1,227 +61
10APR26 120.00 P 0.95 1.20 0.28 0.31 -3.05 59 1,392 588 +197
10APR26 122.50 P 1.92 2.50 0.57 0.72 -4.25 58 1,800 608 +429
10APR26 125.00 P 3.73 3.73 1.16 1.49 -5.56 58 1,925 414 +312
10APR26 127.50 P 5.35 6.30 2.17 2.67 -6.56 57 209 84 +50
10APR26 130.00 P 7.20 7.20 3.83 4.54 -7.04 63 57 120 +8
10APR26 132.50 P 6.02 6.50 6.02 6.61 -7.41 67 18 30 0
10APR26 135.00 P 0.00 0.00 0.00 8.92 -7.58 75 0 3 0
10APR26 137.50 P 0.00 0.00 0.00 11.05 -7.95 58 0 12 0
10APR26 140.00 P 0.00 0.00 0.00 13.51 -7.99 58 1 1 -1
10APR26 142.50 P 0.00 0.00 0.00 16.00 -8.16 0 0 1 0
10APR26 145.00 P 0.00 0.00 0.00 18.50 -8.03 0 0 12 0
17APR26 95.00 P 0.00 0.00 0.00 0.01 - 66 0 0 -
17APR26 97.50 P 0.00 0.00 0.00 0.01 - 60 0 0 -
17APR26 100.00 P 0.00 0.00 0.00 0.01 - 55 0 0 -
17APR26 102.50 P 0.04 0.04 0.04 0.01 - 50 106 106 -
17APR26 105.00 P 0.11 0.11 0.07 0.02 - 48 33 33 -
17APR26 107.50 P 0.23 0.23 0.16 0.04 - 47 56 56 -
17APR26 110.00 P 0.39 0.42 0.28 0.09 - 46 45 41 -
17APR26 112.50 P 0.45 0.57 0.32 0.19 - 46 18 18 -
17APR26 115.00 P 0.92 1.08 0.51 0.39 - 46 68 46 -
17APR26 117.50 P 1.60 1.65 0.74 0.71 - 46 466 443 -
17APR26 120.00 P 1.90 2.35 1.10 1.24 - 46 326 180 -
17APR26 122.50 P 2.90 3.60 1.67 1.90 - 45 326 167 -
17APR26 125.00 P 4.45 4.45 2.65 2.99 - 47 84 53 -
17APR26 127.50 P 6.50 6.50 3.93 4.14 - 45 40 37 -
17APR26 130.00 P 7.76 7.76 5.50 5.72 - 46 4 4 -
17APR26 132.50 P 0.00 0.00 0.00 7.44 - 46 0 0 -
17APR26 135.00 P 0.00 0.00 0.00 9.55 - 48 0 0 -
17APR26 137.50 P 0.00 0.00 0.00 11.64 - 48 0 0 -
17APR26 140.00 P 0.00 0.00 0.00 13.80 - 46 1 1 -
29APR26 60.00 P 0.00 0.00 0.00 0.01 - 106 0 0 -
29APR26 62.50 P 0.00 0.00 0.00 0.01 - 100 0 0 -
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 95 0 31 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 90 0 177 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 85 0 600 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 80 0 15 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 76 0 20 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 71 0 25 0
29APR26 80.00 P 0.02 0.02 0.02 0.01 0.00 67 26 1,784 -26
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 63 0 620 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1,017 0
29APR26 87.50 P 0.05 0.05 0.02 0.01 0.00 55 282 979 +62
29APR26 90.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 584 0
29APR26 92.50 P 0.04 0.04 0.04 0.01 -0.03 47 100 1,080 +100
29APR26 95.00 P 0.17 0.17 0.13 0.01 -0.07 43 127 2,573 +3
29APR26 97.50 P 0.20 0.20 0.12 0.02 -0.13 43 451 2,858 +402
29APR26 100.00 P 0.30 0.32 0.20 0.05 -0.22 44 364 2,860 +148
29APR26 102.50 P 0.41 0.42 0.26 0.09 -0.38 43 382 3,026 -164
29APR26 105.00 P 0.60 0.60 0.32 0.16 -0.61 43 565 3,682 -176
29APR26 107.50 P 0.74 0.75 0.54 0.29 -0.90 43 157 3,343 -30
29APR26 110.00 P 1.00 1.10 0.63 0.49 -1.27 43 830 6,129 +123
29APR26 112.50 P 1.30 1.45 0.90 0.78 -1.73 43 1,445 4,578 -608
29APR26 115.00 P 2.04 2.13 1.20 1.20 -2.25 43 869 5,761 -156
29APR26 117.50 P 2.60 2.77 1.59 1.75 -2.75 43 723 6,696 -94
29APR26 120.00 P 3.55 3.80 2.20 2.36 -3.42 42 2,359 15,571 +891
29APR26 122.50 P 4.70 5.00 2.95 3.23 -3.89 42 836 4,541 +272
29APR26 125.00 P 6.12 6.19 3.80 4.25 -4.75 41 2,285 9,789 +1,039
29APR26 127.50 P 7.76 7.85 5.00 5.56 -5.03 42 1,495 10,334 +361
29APR26 130.00 P 9.00 9.50 6.41 7.03 -5.72 42 437 8,980 -101
29APR26 132.50 P 10.90 10.90 8.38 8.79 -6.13 43 30 7,889 -20
29APR26 135.00 P 12.60 13.50 9.76 10.39 -6.76 41 287 6,466 +42
29APR26 137.50 P 15.80 15.80 11.70 12.60 -6.96 44 176 3,762 +13
29APR26 140.00 P 19.50 19.50 14.00 14.93 -7.03 47 141 3,957 -33
29APR26 142.50 P 19.60 20.30 19.00 16.86 -7.95 44 93 2,602 -87
29APR26 145.00 P 24.00 24.00 19.00 19.47 -7.13 50 129 3,341 -129
29APR26 147.50 P 26.16 26.16 24.15 21.95 -7.60 54 45 1,325 -45
29APR26 150.00 P 27.30 27.30 23.22 23.71 -7.79 43 33 3,293 -33
29APR26 152.50 P 29.00 29.00 29.00 26.11 -8.22 43 1 1,953 0
29APR26 155.00 P 0.00 0.00 0.00 28.53 -8.00 41 1 4,361 -1
29APR26 157.50 P 33.50 33.50 33.50 31.56 -7.44 62 5 710 0
29APR26 160.00 P 33.50 33.50 33.50 33.50 -8.00 0 4 1,012 -4
29APR26 162.50 P 36.50 36.50 36.50 36.00 -8.00 0 15 286 +15
29APR26 165.00 P 0.00 0.00 0.00 38.50 -8.31 0 0 913 0
29APR26 167.50 P 0.00 0.00 0.00 41.00 -8.00 0 0 100 0
29APR26 170.00 P 43.40 43.40 43.40 43.50 -8.10 0 1 107 0
29APR26 172.50 P 45.85 45.85 45.85 46.00 -8.11 0 100 399 -100
29APR26 175.00 P 0.00 0.00 0.00 48.50 -8.00 0 0 0 0
29APR26 177.50 P 50.36 50.36 50.36 51.00 -8.00 0 2 18 +2
29APR26 180.00 P 0.00 0.00 0.00 53.50 -8.00 0 0 0 0
29APR26 182.50 P 0.00 0.00 0.00 56.00 -8.00 0 0 0 0
29APR26 185.00 P 0.00 0.00 0.00 58.50 -8.04 0 0 0 0
29APR26 187.50 P 0.00 0.00 0.00 61.00 -8.03 0 0 0 0
29APR26 190.00 P 0.00 0.00 0.00 63.50 -8.10 0 0 0 0
29APR26 192.50 P 0.00 0.00 0.00 66.03 -7.97 77 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 68.54 -8.06 80 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 71.00 -8.03 0 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 73.50 -8.00 0 0 0 0
29APR26 205.00 P 0.00 0.00 0.00 78.50 -8.03 0 0 0 0
29APR26 210.00 P 0.00 0.00 0.00 83.53 -8.00 91 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 88.50 -8.03 0 0 470 0
29APR26 220.00 P 0.00 0.00 0.00 93.53 -8.00 98 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 98.53 -8.00 102 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 103.53 -8.00 105 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 108.53 -8.08 108 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 113.53 -8.00 112 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 118.53 -8.00 115 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 123.53 -8.00 118 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 - 68 0 0 -
28MAY26 62.50 P 0.00 0.00 0.00 0.01 - 65 0 0 -
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 61 0 29 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 58 0 464 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 55 0 35 0
28MAY26 72.50 P 0.03 0.03 0.03 0.01 0.00 52 350 431 +350
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 49 0 23 0
28MAY26 77.50 P 0.10 0.11 0.09 0.01 -0.01 46 351 357 +351
28MAY26 80.00 P 0.12 0.12 0.12 0.01 -0.03 43 20 68 -20
28MAY26 82.50 P 0.13 0.13 0.13 0.02 -0.05 44 4 1,695 -4
28MAY26 85.00 P 0.26 0.26 0.26 0.03 -0.09 42 50 1,406 +50
28MAY26 87.50 P 0.00 0.00 0.00 0.06 -0.13 43 0 1,386 0
28MAY26 90.00 P 0.40 0.40 0.31 0.09 -0.21 42 119 2,402 +4
28MAY26 92.50 P 0.53 0.53 0.53 0.14 -0.31 42 2 2,828 +2
28MAY26 95.00 P 0.65 0.70 0.65 0.23 -0.43 43 34 100 -2
28MAY26 97.50 P 0.85 0.87 0.65 0.35 -0.59 42 136 289 -44
28MAY26 100.00 P 1.00 1.12 0.79 0.52 -0.80 42 144 2,294 -92
28MAY26 102.50 P 1.30 1.36 0.99 0.75 -1.04 42 119 680 -1
28MAY26 105.00 P 1.71 1.75 1.25 1.04 -1.33 42 340 983 +179
28MAY26 107.50 P 2.07 2.13 1.99 1.43 -1.61 43 148 1,133 -51
28MAY26 110.00 P 2.63 2.91 1.95 1.91 -1.97 43 874 3,319 +167
28MAY26 112.50 P 3.40 3.62 2.53 2.49 -2.30 43 142 1,690 -42
28MAY26 115.00 P 4.10 4.10 3.04 3.13 -2.64 43 403 2,935 -39
28MAY26 117.50 P 5.10 5.13 3.80 3.88 -3.03 42 970 4,095 +788
28MAY26 120.00 P 6.00 6.50 4.72 4.75 -3.45 42 276 7,073 +113
28MAY26 122.50 P 7.30 7.31 5.72 5.78 -3.76 42 563 5,134 +337
28MAY26 125.00 P 8.00 8.50 6.61 6.97 -4.14 42 486 5,382 +221
28MAY26 127.50 P 9.67 9.67 8.17 8.17 -4.45 41 66 3,125 +6
28MAY26 130.00 P 11.50 11.50 9.66 9.57 -5.11 41 45 5,162 +3
28MAY26 132.50 P 13.10 13.10 13.10 11.09 -5.27 41 20 4,901 +20
28MAY26 135.00 P 0.00 0.00 0.00 12.75 -5.56 41 1 3,644 +1
28MAY26 137.50 P 16.85 16.85 14.40 14.71 -6.03 42 9 2,773 -1
28MAY26 140.00 P 0.00 0.00 0.00 16.55 -6.15 42 27 1,303 0
28MAY26 142.50 P 21.30 21.30 18.20 18.36 -6.49 41 88 2,118 +88
28MAY26 145.00 P 0.00 0.00 0.00 20.55 -6.63 42 25 3,864 0
28MAY26 147.50 P 0.00 0.00 0.00 22.84 -6.71 44 0 2,004 0
28MAY26 150.00 P 0.00 0.00 0.00 24.89 -6.95 43 0 3,442 0
28MAY26 152.50 P 0.00 0.00 0.00 27.25 -7.22 45 0 514 0
28MAY26 155.00 P 0.00 0.00 0.00 29.61 -7.05 46 0 1,189 0
28MAY26 157.50 P 31.41 31.41 31.41 31.70 -7.41 44 60 309 -30
28MAY26 160.00 P 0.00 0.00 0.00 34.03 -7.52 44 0 421 0
28MAY26 162.50 P 0.00 0.00 0.00 36.40 -7.66 44 0 62 0
28MAY26 165.00 P 0.00 0.00 0.00 38.71 -8.10 43 0 40 0
28MAY26 167.50 P 0.00 0.00 0.00 41.36 -7.73 48 0 82 0
28MAY26 170.00 P 0.00 0.00 0.00 43.62 -7.98 44 0 0 0
28MAY26 172.50 P 0.00 0.00 0.00 46.04 -8.07 43 0 10 0
28MAY26 175.00 P 0.00 0.00 0.00 48.53 -8.00 44 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 51.00 -8.05 0 0 1 0
28MAY26 180.00 P 0.00 0.00 0.00 53.50 -8.03 0 0 0 0
28MAY26 182.50 P 0.00 0.00 0.00 56.03 -8.04 49 0 0 0
28MAY26 185.00 P 0.00 0.00 0.00 58.53 -8.02 50 0 0 0
28MAY26 187.50 P 0.00 0.00 0.00 61.00 -8.03 0 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 63.53 -8.07 53 0 0 0
28MAY26 192.50 P 0.00 0.00 0.00 66.03 -8.00 54 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 68.54 -8.06 57 0 0 0
28MAY26 197.50 P 0.00 0.00 0.00 71.03 -8.11 57 0 0 0
28MAY26 200.00 P 0.00 0.00 0.00 73.54 -8.00 59 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 78.50 -8.03 0 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 83.53 -8.00 64 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 88.53 -8.00 67 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 93.53 -8.00 69 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 98.53 -8.00 72 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 103.53 -8.00 74 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 108.53 -8.08 76 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 113.53 -8.10 79 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 118.53 -8.10 81 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 123.53 -8.01 83 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 - 53 0 0 -
29JUN26 62.50 P 0.00 0.00 0.00 0.01 - 50 0 0 -
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 47 0 206 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 -0.02 42 0 1 0
29JUN26 72.50 P 0.00 0.00 0.00 0.02 -0.03 43 0 1 0
29JUN26 75.00 P 0.00 0.00 0.00 0.03 -0.05 42 0 82 0
29JUN26 77.50 P 0.00 0.00 0.00 0.05 -0.08 42 0 225 0
29JUN26 80.00 P 0.49 0.49 0.39 0.08 -0.12 42 62 6,883 +60
29JUN26 82.50 P 0.50 0.50 0.50 0.12 -0.18 41 4 3,034 0
29JUN26 85.00 P 0.00 0.00 0.00 0.18 -0.25 41 0 7,446 0
29JUN26 87.50 P 0.66 0.66 0.66 0.27 -0.35 41 1 2,386 -1
29JUN26 90.00 P 0.96 0.98 0.78 0.39 -0.48 41 32 4,002 -11
29JUN26 92.50 P 1.01 1.01 1.01 0.56 -0.61 41 6 1,131 +6
29JUN26 95.00 P 1.17 1.17 1.17 0.76 -0.80 41 1 4,990 -1
29JUN26 97.50 P 1.79 1.79 1.45 1.04 -0.99 42 83 2,319 -26
29JUN26 100.00 P 2.15 2.15 1.70 1.37 -1.19 41 23 7,785 +3
29JUN26 102.50 P 2.60 2.60 2.01 1.76 -1.48 42 370 2,519 -105
29JUN26 105.00 P 3.20 3.21 2.43 2.28 -1.72 42 308 5,367 +120
29JUN26 107.50 P 3.81 3.81 2.96 2.84 -2.02 42 388 4,555 -217
29JUN26 110.00 P 4.50 4.50 3.49 3.52 -2.25 42 384 6,389 -217
29JUN26 112.50 P 5.21 5.21 4.18 4.21 -2.49 41 310 5,563 -30
29JUN26 115.00 P 6.30 6.30 4.82 4.94 -2.84 41 203 10,433 +41
29JUN26 117.50 P 7.40 7.40 5.65 5.81 -3.16 40 388 8,239 -180
29JUN26 120.00 P 8.50 8.50 6.60 6.79 -3.50 40 449 17,489 -83
29JUN26 122.50 P 9.15 9.83 7.65 7.98 -3.72 40 564 8,425 +110
29JUN26 125.00 P 10.76 10.76 9.04 9.14 -4.17 40 245 15,961 +126
29JUN26 127.50 P 12.21 12.80 10.64 10.57 -4.32 40 234 6,711 +66
29JUN26 130.00 P 11.87 12.00 11.80 11.87 -4.81 40 102 13,138 +102
29JUN26 132.50 P 0.00 0.00 0.00 13.44 -5.15 39 0 4,539 0
29JUN26 135.00 P 14.50 14.50 14.50 15.07 -6.41 40 2 16,166 -2
29JUN26 137.50 P 18.76 18.76 16.27 16.81 -5.31 39 114 4,527 +114
29JUN26 140.00 P 18.55 18.55 18.00 18.60 -5.92 39 55 7,962 0
29JUN26 142.50 P 20.34 20.34 20.00 20.76 -5.84 41 51 10,582 -50
29JUN26 145.00 P 22.16 22.69 21.80 22.59 -6.24 40 140 13,913 +38
29JUN26 147.50 P 0.00 0.00 0.00 24.41 -6.29 39 1 2,972 0
29JUN26 150.00 P 29.61 29.61 26.18 26.71 -6.02 40 4 13,792 0
29JUN26 152.50 P 0.00 0.00 0.00 28.85 -6.77 40 0 1,835 0
29JUN26 155.00 P 30.00 31.10 30.00 30.77 -7.54 38 34 3,214 +19
29JUN26 157.50 P 0.00 0.00 0.00 33.16 -6.52 40 0 1,157 0
29JUN26 160.00 P 0.00 0.00 0.00 35.50 -7.25 40 0 11,204 0
29JUN26 162.50 P 0.00 0.00 0.00 37.64 -7.52 39 0 1,586 0
29JUN26 165.00 P 39.70 39.70 39.60 40.10 -7.35 40 16 6,789 -16
29JUN26 167.50 P 0.00 0.00 0.00 42.45 -7.43 40 0 860 0
29JUN26 170.00 P 0.00 0.00 0.00 44.80 -7.44 40 0 700 0
29JUN26 172.50 P 0.00 0.00 0.00 47.18 -7.72 40 0 2,173 0
29JUN26 175.00 P 49.67 49.67 49.67 49.50 -7.60 39 3 2,670 -3
29JUN26 177.50 P 0.00 0.00 0.00 51.89 -7.66 38 0 278 0
29JUN26 180.00 P 0.00 0.00 0.00 54.31 -7.69 38 0 364 0
29JUN26 182.50 P 0.00 0.00 0.00 56.65 -8.11 34 0 610 0
29JUN26 185.00 P 0.00 0.00 0.00 59.07 -8.02 28 0 477 0
29JUN26 187.50 P 0.00 0.00 0.00 61.52 -7.86 0 0 126 0
29JUN26 190.00 P 0.00 0.00 0.00 64.49 -7.66 47 0 601 0
29JUN26 192.50 P 0.00 0.00 0.00 66.40 -7.91 0 0 91 0
29JUN26 195.00 P 0.00 0.00 0.00 68.85 -8.22 0 0 60 0
29JUN26 197.50 P 0.00 0.00 0.00 71.30 -7.93 0 0 80 0
29JUN26 200.00 P 0.00 0.00 0.00 73.75 -7.95 0 0 9 0
29JUN26 205.00 P 0.00 0.00 0.00 78.67 -8.26 0 0 2 0
29JUN26 210.00 P 0.00 0.00 0.00 83.60 -8.28 0 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 88.71 -7.85 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 93.93 -7.92 40 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 98.91 -7.97 42 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 103.88 -7.99 41 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 108.53 -8.34 0 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 113.57 -8.28 0 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 118.81 -8.05 0 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 123.79 -8.07 38 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 128.77 -8.08 42 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 133.75 -8.11 44 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 138.73 -8.12 47 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 143.71 -7.81 48 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 148.69 -7.83 50 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 153.57 -7.95 0 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 158.53 -8.31 0 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 163.57 -8.27 0 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 168.60 -8.26 0 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 173.58 -7.95 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
30JUL26 62.50 P 0.00 0.00 0.00 0.01 - 43 0 0 -
30JUL26 65.00 P 0.00 0.00 0.00 0.01 - 40 0 0 -
30JUL26 67.50 P 0.29 0.29 0.29 0.02 - 41 6 6 -
30JUL26 70.00 P 0.00 0.00 0.00 0.04 - 41 0 0 -
30JUL26 72.50 P 0.00 0.00 0.00 0.06 - 41 0 0 -
30JUL26 75.00 P 0.50 0.50 0.50 0.09 - 41 8 8 -
30JUL26 77.50 P 0.00 0.00 0.00 0.14 - 41 0 0 -
30JUL26 80.00 P 0.00 0.00 0.00 0.20 - 41 0 0 -
30JUL26 82.50 P 0.00 0.00 0.00 0.29 - 41 0 0 -
30JUL26 85.00 P 1.02 1.02 1.02 0.41 - 41 1 1 -
30JUL26 87.50 P 1.24 1.24 1.24 0.56 - 41 1 1 -
30JUL26 90.00 P 0.00 0.00 0.00 0.76 - 41 0 0 -
30JUL26 92.50 P 1.71 1.71 1.71 1.02 - 41 2 2 -
30JUL26 95.00 P 0.00 0.00 0.00 1.30 - 41 0 0 -
30JUL26 97.50 P 2.11 2.11 2.11 1.69 -1.21 41 30 154 0
30JUL26 100.00 P 3.06 3.06 2.41 2.11 -1.48 41 168 199 +147
30JUL26 102.50 P 3.32 3.32 2.95 2.64 -1.68 41 18 124 0
30JUL26 105.00 P 3.93 3.93 3.45 3.21 -1.97 41 202 226 +202
30JUL26 107.50 P 4.54 4.68 4.54 3.90 -2.18 41 109 139 +109
30JUL26 110.00 P 5.38 5.53 4.56 4.63 -2.37 41 181 713 +151
30JUL26 112.50 P 5.43 5.43 5.43 5.38 -2.63 41 30 116 +30
30JUL26 115.00 P 7.11 7.32 6.22 6.19 -2.93 40 8 114 +7
30JUL26 117.50 P 8.40 8.62 7.00 7.26 -3.09 40 162 940 +160
30JUL26 120.00 P 8.20 8.35 8.20 8.26 -3.42 40 52 190 +40
30JUL26 122.50 P 9.49 9.49 9.44 9.33 -3.79 40 3 3 +3
30JUL26 125.00 P 10.50 10.77 10.50 10.69 -3.95 40 36 52 +22
30JUL26 127.50 P 13.96 13.96 12.20 11.91 -4.38 39 4 6 +4
30JUL26 130.00 P 13.23 13.47 13.23 13.34 -4.68 39 60 60 +60
30JUL26 132.50 P 0.00 0.00 0.00 14.88 -4.91 39 0 0 0
30JUL26 135.00 P 16.25 16.25 16.25 16.47 -5.17 39 30 30 +30
30JUL26 137.50 P 0.00 0.00 0.00 18.15 -5.61 39 0 0 0
30JUL26 140.00 P 23.27 23.27 19.50 20.00 -5.66 39 32 35 +30
30JUL26 142.50 P 0.00 0.00 0.00 21.74 -6.04 39 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 23.88 -6.04 40 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 25.85 -6.11 40 0 0 0
30JUL26 150.00 P 30.00 30.00 27.77 27.80 -6.50 40 122 122 +122
30JUL26 152.50 P 0.00 0.00 0.00 29.95 -6.60 40 0 30 0
30JUL26 155.00 P 0.00 0.00 0.00 32.00 -6.60 40 0 95 0
30JUL26 157.50 P 0.00 0.00 0.00 34.05 -6.97 40 1 1 +1
30JUL26 160.00 P 0.00 0.00 0.00 36.24 -7.14 40 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 38.46 -7.02 40 0 0 0
30JUL26 165.00 P 40.40 40.40 40.40 40.87 -6.96 41 16 16 +16
30JUL26 167.50 P 0.00 0.00 0.00 43.15 -6.99 41 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 45.45 -7.16 41 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 47.78 -7.22 41 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 50.11 -7.27 41 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 52.46 -7.34 41 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 54.59 -7.63 38 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 57.21 -7.70 41 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 59.60 -7.49 40 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 62.01 -7.52 40 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 64.49 -7.66 41 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 66.83 -7.87 40 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 69.26 -7.81 39 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 71.68 -7.92 38 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 74.12 -7.94 38 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 79.00 -8.01 32 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 83.90 -8.06 0 0 0 0
29SEP26 60.00 P 0.44 0.44 0.44 0.04 - 42 10 10 -
29SEP26 62.50 P 0.00 0.00 0.00 0.06 - 42 0 0 -
29SEP26 65.00 P 0.51 0.51 0.51 0.09 -0.08 41 30 410 0
29SEP26 67.50 P 0.00 0.00 0.00 0.13 -0.13 41 0 62 0
29SEP26 70.00 P 0.00 0.00 0.00 0.19 -0.17 41 0 39 0
29SEP26 72.50 P 0.00 0.00 0.00 0.27 -0.23 41 0 2 0
29SEP26 75.00 P 0.00 0.00 0.00 0.37 -0.30 41 0 2,026 0
29SEP26 77.50 P 0.00 0.00 0.00 0.51 -0.37 41 0 10 0
29SEP26 80.00 P 0.00 0.00 0.00 0.68 -0.48 41 0 1,451 0
29SEP26 82.50 P 0.00 0.00 0.00 0.88 -0.57 41 0 262 0
29SEP26 85.00 P 0.00 0.00 0.00 1.14 -0.71 41 0 109 0
29SEP26 87.50 P 2.31 2.31 2.31 1.43 -0.83 41 50 490 +50
29SEP26 90.00 P 2.63 2.63 2.63 1.79 -1.00 41 1 514 0
29SEP26 92.50 P 0.00 0.00 0.00 2.19 -1.15 41 0 642 0
29SEP26 95.00 P 0.00 0.00 0.00 2.66 -1.36 41 0 1,310 0
29SEP26 97.50 P 3.40 3.40 3.40 3.21 -1.52 42 6 1,268 +6
29SEP26 100.00 P 4.05 4.08 4.00 3.79 -1.75 42 113 6,149 0
29SEP26 102.50 P 4.67 4.67 4.67 4.49 -1.94 42 65 549 -65
29SEP26 105.00 P 5.27 5.29 5.22 5.20 -2.06 42 106 4,366 +4
29SEP26 107.50 P 6.65 6.65 5.91 5.93 -2.28 41 66 1,256 0
29SEP26 110.00 P 6.70 6.74 6.70 6.72 -2.46 41 42 6,458 -2
29SEP26 112.50 P 0.00 0.00 0.00 7.66 -2.63 41 0 3,163 0
29SEP26 115.00 P 9.50 9.50 9.50 8.60 -2.85 41 2 14,991 +2
29SEP26 117.50 P 0.00 0.00 0.00 9.65 -3.08 41 0 3,282 0
29SEP26 120.00 P 11.94 11.94 10.81 10.66 -3.40 40 61 13,953 +1
29SEP26 122.50 P 13.23 13.23 11.82 11.92 -3.58 40 209 2,774 +21
29SEP26 125.00 P 14.95 14.95 13.68 13.20 -3.84 40 24 5,827 +22
29SEP26 127.50 P 14.48 14.70 14.48 14.65 -3.94 40 3,110 9,645 +1,238
29SEP26 130.00 P 15.97 15.97 15.97 16.01 -4.27 40 40 26,716 0
29SEP26 132.50 P 18.85 18.85 18.85 17.52 -4.28 40 91 4,616 +91
29SEP26 135.00 P 21.50 21.79 20.65 19.10 -4.63 40 49 9,795 0
29SEP26 137.50 P 20.64 20.64 20.64 20.70 -4.90 40 100 3,055 +23
29SEP26 140.00 P 25.21 25.21 22.50 22.41 -5.06 40 153 11,501 +118
29SEP26 142.50 P 27.28 27.28 25.75 24.12 -5.53 40 82 2,460 +20
29SEP26 145.00 P 0.00 0.00 0.00 26.03 -5.49 40 0 9,752 0
29SEP26 147.50 P 0.00 0.00 0.00 27.82 -5.83 40 1 2,473 0
29SEP26 150.00 P 32.24 32.24 29.18 29.82 -5.31 40 121 9,890 -1
29SEP26 152.50 P 0.00 0.00 0.00 31.87 -6.00 40 0 2,891 0
29SEP26 155.00 P 36.90 36.90 36.90 33.94 -6.10 41 40 7,803 -40
29SEP26 157.50 P 38.47 38.47 38.47 35.88 -6.26 40 50 1,803 0
29SEP26 160.00 P 37.60 37.60 37.60 38.82 -5.58 44 1 6,885 +1
29SEP26 162.50 P 0.00 0.00 0.00 40.07 -6.55 40 0 758 0
29SEP26 165.00 P 0.00 0.00 0.00 42.19 -6.67 40 0 3,058 0
29SEP26 167.50 P 0.00 0.00 0.00 44.51 -6.66 41 0 1,229 0
29SEP26 170.00 P 0.00 0.00 0.00 46.58 -6.87 40 0 515 0
29SEP26 172.50 P 0.00 0.00 0.00 48.93 -6.93 41 0 500 0
29SEP26 175.00 P 0.00 0.00 0.00 51.19 -6.90 41 0 1,056 0
29SEP26 177.50 P 0.00 0.00 0.00 53.42 -7.12 41 0 206 0
29SEP26 180.00 P 0.00 0.00 0.00 57.48 -4.78 49 0 1,962 0
29SEP26 182.50 P 0.00 0.00 0.00 58.05 -7.28 41 0 33 0
29SEP26 185.00 P 63.99 63.99 63.99 60.37 -7.22 41 1 151 -1
29SEP26 187.50 P 0.00 0.00 0.00 62.71 -7.13 41 0 5 0
29SEP26 190.00 P 0.00 0.00 0.00 65.05 -7.20 40 0 24 0
29SEP26 192.50 P 0.00 0.00 0.00 67.41 -7.29 40 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 69.78 -7.61 40 0 16 0
29SEP26 197.50 P 0.00 0.00 0.00 72.16 -7.67 40 0 1 0
29SEP26 200.00 P 0.00 0.00 0.00 74.56 -7.50 40 0 407 0
29SEP26 205.00 P 0.00 0.00 0.00 79.36 -7.65 39 0 1 0
29SEP26 210.00 P 0.00 0.00 0.00 84.19 -7.86 38 0 5 0
29SEP26 215.00 P 0.00 0.00 0.00 89.04 -7.96 36 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 93.93 -7.99 30 0 16 0
29SEP26 225.00 P 0.00 0.00 0.00 98.91 -7.97 32 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 103.88 -7.99 28 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 108.67 -8.20 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 113.61 -8.24 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 118.81 -8.05 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 123.79 -8.07 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 128.77 -8.08 0 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 133.75 -8.11 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 138.73 -8.13 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 143.71 -7.82 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 148.69 -7.84 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 153.57 -8.28 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 158.55 -8.30 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 163.57 -8.29 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 168.60 -8.26 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 173.58 -8.27 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.18 - 41 0 0 -
30DEC26 62.50 P 0.00 0.00 0.00 0.25 - 41 0 0 -
30DEC26 65.00 P 0.00 0.00 0.00 0.35 -0.22 41 0 143 0
30DEC26 67.50 P 0.00 0.00 0.00 0.47 -0.28 41 0 33 0
30DEC26 70.00 P 0.00 0.00 0.00 0.62 -0.35 41 0 33 0
30DEC26 72.50 P 0.00 0.00 0.00 0.80 -0.43 41 0 31 0
30DEC26 75.00 P 0.00 0.00 0.00 1.02 -0.52 41 0 13 0
30DEC26 77.50 P 0.00 0.00 0.00 1.27 -0.63 41 0 103 0
30DEC26 80.00 P 2.30 2.30 2.28 1.58 -0.74 41 6 1,286 -4
30DEC26 82.50 P 0.00 0.00 0.00 1.91 -0.86 41 0 554 0
30DEC26 85.00 P 3.10 3.10 2.92 2.34 -0.99 41 2 417 +1
30DEC26 87.50 P 0.00 0.00 0.00 2.76 -1.13 41 0 102 0
30DEC26 90.00 P 3.80 3.80 3.80 3.30 -1.28 41 1 2,243 0
30DEC26 92.50 P 0.00 0.00 0.00 3.86 -1.44 41 0 127 0
30DEC26 95.00 P 4.80 4.80 4.80 4.46 -1.60 41 5 3,111 -5
30DEC26 97.50 P 0.00 0.00 0.00 5.18 -1.78 41 0 707 0
30DEC26 100.00 P 6.86 6.86 6.02 5.91 -1.85 41 14 4,180 +6
30DEC26 102.50 P 0.00 0.00 0.00 6.73 -1.89 41 0 725 0
30DEC26 105.00 P 8.16 8.16 8.16 7.50 -2.06 41 4 6,068 +4
30DEC26 107.50 P 9.00 9.30 9.00 8.34 -2.26 41 3 1,978 0
30DEC26 110.00 P 10.40 10.40 9.09 9.28 -2.39 41 33 3,749 -33
30DEC26 112.50 P 10.10 10.30 10.10 10.30 -2.51 41 102 4,528 +1
30DEC26 115.00 P 11.88 12.00 11.88 11.26 -2.78 40 3 2,543 -2
30DEC26 117.50 P 0.00 0.00 0.00 12.38 -2.94 40 0 2,632 0
30DEC26 120.00 P 14.62 14.72 13.53 13.56 -3.15 40 394 9,704 +394
30DEC26 122.50 P 16.30 16.30 15.91 14.78 -3.36 40 77 2,369 +63
30DEC26 125.00 P 17.41 17.43 16.77 16.08 -3.56 40 65 3,677 0
30DEC26 127.50 P 0.00 0.00 0.00 17.34 -3.86 40 0 3,063 0
30DEC26 130.00 P 0.00 0.00 0.00 18.90 -3.94 40 0 16,786 0
30DEC26 132.50 P 21.80 22.33 21.08 20.39 -4.28 40 13 2,236 +10
30DEC26 135.00 P 0.00 0.00 0.00 21.93 -4.44 40 0 3,947 0
30DEC26 137.50 P 26.00 26.00 26.00 23.49 -4.70 40 1 3,207 -1
30DEC26 140.00 P 25.20 25.20 25.20 25.21 -4.81 40 10 1,943 -10
30DEC26 142.50 P 0.00 0.00 0.00 26.90 -5.00 40 0 1,389 0
30DEC26 145.00 P 0.00 0.00 0.00 28.66 -5.17 40 0 4,465 0
30DEC26 147.50 P 0.00 0.00 0.00 30.47 -5.26 40 0 864 0
30DEC26 150.00 P 34.80 34.80 32.30 31.78 -5.98 39 3 6,464 +1
30DEC26 152.50 P 0.00 0.00 0.00 34.30 -5.39 40 0 1,271 0
30DEC26 155.00 P 0.00 0.00 0.00 37.54 -4.25 44 0 3,403 0
30DEC26 157.50 P 37.81 37.81 37.81 38.18 -5.69 40 30 218 0
30DEC26 160.00 P 39.79 39.79 39.79 40.21 -5.80 40 50 2,546 0
30DEC26 162.50 P 0.00 0.00 0.00 42.24 -6.85 40 0 595 0
30DEC26 165.00 P 0.00 0.00 0.00 44.30 -5.97 40 0 6,262 0
30DEC26 167.50 P 0.00 0.00 0.00 46.38 -6.19 40 0 1,130 0
30DEC26 170.00 P 0.00 0.00 0.00 48.25 -6.55 40 0 6,369 0
30DEC26 172.50 P 0.00 0.00 0.00 50.62 -6.46 40 0 1,120 0
30DEC26 175.00 P 0.00 0.00 0.00 52.77 -6.44 40 0 329 0
30DEC26 177.50 P 0.00 0.00 0.00 54.95 -6.86 40 0 159 0
30DEC26 180.00 P 0.00 0.00 0.00 57.48 -5.51 42 0 27 0
30DEC26 182.50 P 0.00 0.00 0.00 59.31 -6.67 40 0 57 0
30DEC26 185.00 P 0.00 0.00 0.00 61.61 -6.91 40 0 4 0
30DEC26 187.50 P 0.00 0.00 0.00 63.86 -6.92 40 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 66.13 -6.89 40 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 68.42 -6.91 40 0 2 0
30DEC26 195.00 P 0.00 0.00 0.00 70.64 -7.14 40 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 72.95 -7.12 40 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 75.36 -7.34 40 0 182 0
30DEC26 205.00 P 0.00 0.00 0.00 79.89 -7.62 39 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 84.60 -7.76 38 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 89.37 -7.85 37 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 94.30 -7.83 38 0 46 0
30DEC26 225.00 P 0.00 0.00 0.00 99.18 -7.84 38 0 1 0
30DEC26 230.00 P 0.00 0.00 0.00 104.03 -7.92 37 0 122 0
30DEC26 235.00 P 0.00 0.00 0.00 108.73 -8.16 0 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 113.82 -8.03 32 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 119.02 -7.84 41 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 123.95 -7.92 41 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 128.77 -8.08 36 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 133.75 -8.11 37 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 138.73 -8.13 38 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 143.71 -8.15 39 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 148.71 -7.83 41 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 153.57 -8.28 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 158.55 -8.30 0 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 163.57 -8.29 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 168.60 -8.26 42 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 173.58 -8.27 43 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.41 - 41 0 0 -
30MAR27 62.50 P 0.00 0.00 0.00 0.56 - 41 0 0 -
30MAR27 65.00 P 1.50 1.50 1.50 0.71 -0.32 41 17 185 +17
30MAR27 67.50 P 0.00 0.00 0.00 0.92 -0.37 41 0 9 0
30MAR27 70.00 P 2.10 2.10 2.10 1.14 -0.47 41 2 21 +2
30MAR27 72.50 P 0.00 0.00 0.00 1.42 -0.53 41 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 1.73 -0.65 41 0 9 0
30MAR27 77.50 P 0.00 0.00 0.00 2.07 -0.74 41 0 2 0
30MAR27 80.00 P 3.50 3.50 3.15 2.50 -0.86 41 6 210 +6
30MAR27 82.50 P 0.00 0.00 0.00 2.94 -0.99 41 0 1 0
30MAR27 85.00 P 4.33 4.33 4.33 3.46 -1.07 41 2 138 +2
30MAR27 87.50 P 0.00 0.00 0.00 4.03 -1.23 41 0 77 0
30MAR27 90.00 P 5.01 5.01 5.01 4.60 -1.40 41 1 2,061 -1
30MAR27 92.50 P 0.00 0.00 0.00 5.31 -1.49 41 0 143 0
30MAR27 95.00 P 6.22 6.22 6.22 6.05 -1.66 41 2 194 0
30MAR27 97.50 P 7.37 7.37 7.37 6.79 -1.84 41 52 69 +26
30MAR27 100.00 P 7.59 7.60 7.59 7.59 -1.88 41 3 1,682 -3
30MAR27 102.50 P 0.00 0.00 0.00 8.47 -1.95 41 0 115 0
30MAR27 105.00 P 0.00 0.00 0.00 9.30 -2.06 41 0 1,038 0
30MAR27 107.50 P 0.00 0.00 0.00 10.22 -2.20 41 0 446 0
30MAR27 110.00 P 11.95 11.95 11.24 11.13 -2.42 40 97 587 +48
30MAR27 112.50 P 0.00 0.00 0.00 12.19 -2.66 40 0 1,387 0
30MAR27 115.00 P 14.20 14.20 14.20 13.32 -2.59 40 5 8,988 0
30MAR27 117.50 P 15.00 15.00 14.00 14.44 -2.94 40 3 1,327 -2
30MAR27 120.00 P 17.15 17.15 15.40 15.61 -3.11 40 57 5,368 -1
30MAR27 122.50 P 16.75 16.95 16.75 16.80 -3.28 39 81 1,511 +81
30MAR27 125.00 P 19.50 19.50 17.92 18.20 -3.38 40 96 3,387 +66
30MAR27 127.50 P 19.35 19.65 19.35 19.67 -3.50 40 106 3,526 +24
30MAR27 130.00 P 0.00 0.00 0.00 20.95 -3.80 39 0 3,133 0
30MAR27 132.50 P 0.00 0.00 0.00 22.47 -3.93 39 0 125 0
30MAR27 135.00 P 0.00 0.00 0.00 23.99 -4.35 39 0 885 0
30MAR27 137.50 P 25.00 25.00 25.00 25.54 -4.46 39 2 382 0
30MAR27 140.00 P 26.76 26.76 26.76 27.18 -4.62 39 10 97 0
30MAR27 142.50 P 0.00 0.00 0.00 28.85 -4.88 39 0 80 0
30MAR27 145.00 P 0.00 0.00 0.00 30.75 -4.85 40 0 679 0
30MAR27 147.50 P 0.00 0.00 0.00 32.53 -4.98 40 0 30 0
30MAR27 150.00 P 0.00 0.00 0.00 34.34 -5.06 40 0 142 0
30MAR27 152.50 P 0.00 0.00 0.00 36.20 -5.10 40 0 120 0
30MAR27 155.00 P 38.05 38.05 38.05 38.09 -5.26 40 1 3 +1
30MAR27 157.50 P 0.00 0.00 0.00 40.01 -5.49 40 0 1 0
30MAR27 160.00 P 0.00 0.00 0.00 41.93 -5.44 40 0 222 0
30MAR27 162.50 P 0.00 0.00 0.00 43.88 -5.67 40 0 4 0
30MAR27 165.00 P 0.00 0.00 0.00 45.91 -5.74 40 0 37 0
30MAR27 167.50 P 47.90 47.90 47.90 47.94 -5.82 40 1 1 0
30MAR27 170.00 P 0.00 0.00 0.00 49.74 -6.19 39 0 2 0
30MAR27 172.50 P 0.00 0.00 0.00 52.07 -5.92 40 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 54.16 -6.14 40 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 56.24 -6.15 40 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 58.42 -6.32 40 0 1 0
30MAR27 182.50 P 0.00 0.00 0.00 60.54 -6.52 40 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 62.76 -6.57 40 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 64.96 -6.66 40 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 67.18 -6.74 40 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 69.41 -6.57 40 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 71.66 -6.66 40 0 2 0
TOTAL PUT 40,755 835,299 +8,371
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$ 12.40
29APR26 8.00 C 0.00 0.00 0.00 4.41 +0.54 0 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 4.15 +0.50 0 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 3.92 +0.53 71 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.66 +0.52 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.42 +0.51 61 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.18 +0.48 64 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.95 +0.49 67 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.70 +0.49 62 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.47 +0.47 62 0 15 0
29APR26 10.50 C 0.00 0.00 0.00 2.01 +0.40 59 0 4 0
29APR26 11.00 C 0.00 0.00 0.00 1.60 +0.30 59 0 120 0
29APR26 11.50 C 1.34 1.34 1.34 1.24 +0.25 60 1 406 +1
29APR26 12.00 C 0.95 0.95 0.84 0.95 +0.21 62 13 270 -1
29APR26 12.50 C 0.70 0.72 0.60 0.65 +0.11 58 33 572 +9
29APR26 13.00 C 0.43 0.53 0.43 0.48 +0.09 60 41 545 +7
29APR26 13.50 C 0.30 0.37 0.30 0.33 +0.06 60 23 464 -10
29APR26 14.00 C 0.21 0.29 0.21 0.21 +0.03 59 22 779 +7
29APR26 14.50 C 0.16 0.21 0.16 0.14 +0.02 60 192 460 +105
29APR26 15.00 C 0.10 0.13 0.10 0.09 +0.01 60 17 1,124 -2
29APR26 15.50 C 0.09 0.10 0.09 0.06 0.00 61 17 151 -4
29APR26 16.00 C 0.06 0.06 0.06 0.03 -0.01 59 4 197 +4
29APR26 16.50 C 0.00 0.00 0.00 0.02 -0.01 60 0 134 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 -0.01 59 0 198 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 64 0 38 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 68 0 325 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 72 0 132 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 76 0 98 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 80 0 244 0
28MAY26 8.00 C 0.00 0.00 0.00 4.44 +0.50 57 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 4.22 +0.51 64 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 3.94 +0.42 49 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.74 +0.49 61 0 1 0
28MAY26 9.00 C 0.00 0.00 0.00 3.50 +0.42 59 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.28 +0.44 60 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.13 +0.48 68 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.91 +0.43 66 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.63 +0.36 58 0 8 0
28MAY26 10.50 C 0.00 0.00 0.00 2.25 +0.37 59 0 20 0
28MAY26 11.00 C 0.00 0.00 0.00 1.90 +0.29 59 0 22 0
28MAY26 11.50 C 0.00 0.00 0.00 1.57 +0.24 58 0 182 0
28MAY26 12.00 C 0.00 0.00 0.00 1.30 +0.22 59 0 256 0
28MAY26 12.50 C 1.10 1.10 1.10 1.06 +0.18 59 2 124 +2
28MAY26 13.00 C 0.85 0.90 0.85 0.86 +0.15 59 13 219 -5
28MAY26 13.50 C 0.00 0.00 0.00 0.71 +0.14 61 0 353 0
28MAY26 14.00 C 0.59 0.59 0.59 0.56 +0.11 60 3 450 0
28MAY26 14.50 C 0.00 0.00 0.00 0.44 +0.08 60 0 330 0
28MAY26 15.00 C 0.00 0.00 0.00 0.35 +0.07 61 0 186 0
28MAY26 15.50 C 0.00 0.00 0.00 0.27 +0.05 60 0 76 0
28MAY26 16.00 C 0.22 0.26 0.22 0.21 +0.04 60 16 90 -10
28MAY26 16.50 C 0.00 0.00 0.00 0.16 +0.03 60 0 66 0
28MAY26 17.00 C 0.00 0.00 0.00 0.12 +0.02 60 0 73 0
28MAY26 17.50 C 0.14 0.14 0.14 0.09 +0.01 60 20 91 +20
28MAY26 18.00 C 0.00 0.00 0.00 0.07 +0.01 60 0 22 0
28MAY26 18.50 C 0.00 0.00 0.00 0.05 0.00 60 0 20 0
28MAY26 19.00 C 0.00 0.00 0.00 0.04 0.00 60 0 82 0
28MAY26 19.50 C 0.07 0.07 0.07 0.03 0.00 60 1 22 +1
29JUN26 3.70 C 0.00 0.00 0.00 8.71 +0.51 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 8.63 +0.53 105 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 8.52 +0.51 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 8.44 +0.52 110 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 8.32 +0.50 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 8.23 +0.54 94 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 8.13 +0.52 91 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 8.00 +0.50 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 7.93 +0.53 86 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 7.84 +0.53 95 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 7.73 +0.52 81 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 7.63 +0.55 78 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 7.54 +0.53 88 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 7.43 +0.53 73 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 7.18 +0.51 66 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 6.94 +0.51 75 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 6.69 +0.51 70 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 6.44 +0.49 65 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 6.21 +0.49 73 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 5.96 +0.47 69 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 5.70 +0.48 60 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 5.47 +0.49 64 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 5.23 +0.47 63 0 9 0
29JUN26 7.50 C 0.00 0.00 0.00 5.04 +0.55 72 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.76 +0.48 63 0 8 0
29JUN26 8.00 C 0.00 0.00 0.00 4.54 +0.49 64 0 13 0
29JUN26 8.25 C 0.00 0.00 0.00 4.29 +0.46 60 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.05 +0.44 58 0 12 0
29JUN26 8.75 C 0.00 0.00 0.00 3.82 +0.43 56 0 185 0
29JUN26 9.00 C 0.00 0.00 0.00 3.55 +0.38 50 0 511 0
29JUN26 9.25 C 0.00 0.00 0.00 3.39 +0.37 56 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.19 +0.39 57 0 50 0
29JUN26 9.75 C 0.00 0.00 0.00 2.99 +0.37 56 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.80 +0.32 56 4 28 0
29JUN26 10.50 C 2.46 2.46 2.46 2.44 +0.29 56 2 35 +2
29JUN26 11.00 C 0.00 0.00 0.00 2.12 +0.30 57 4 105 0
29JUN26 11.50 C 0.00 0.00 0.00 1.81 +0.25 56 0 93 0
29JUN26 12.00 C 0.00 0.00 0.00 1.55 +0.23 56 0 237 0
29JUN26 12.50 C 1.34 1.34 1.34 1.32 +0.21 57 15 167 +15
29JUN26 13.00 C 1.16 1.16 1.16 1.14 +0.19 58 15 63 -15
29JUN26 13.50 C 0.00 0.00 0.00 0.96 +0.16 58 0 93 0
29JUN26 14.00 C 0.00 0.00 0.00 0.82 +0.14 58 0 68 0
29JUN26 14.50 C 0.00 0.00 0.00 0.69 +0.12 58 0 95 0
29JUN26 15.00 C 0.00 0.00 0.00 0.58 +0.10 59 0 70 0
29JUN26 15.50 C 0.00 0.00 0.00 0.48 +0.08 59 0 175 0
29JUN26 16.00 C 0.00 0.00 0.00 0.40 +0.07 59 0 37 0
29JUN26 16.50 C 0.00 0.00 0.00 0.33 +0.06 59 0 69 0
29JUN26 17.00 C 0.35 0.35 0.34 0.27 +0.05 58 2 94 +1
29JUN26 17.50 C 0.00 0.00 0.00 0.22 +0.04 58 0 15 0
29JUN26 18.00 C 0.00 0.00 0.00 0.18 +0.03 58 0 26 0
29JUN26 18.50 C 0.00 0.00 0.00 0.15 +0.03 59 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 0.12 +0.02 58 0 15 0
29JUN26 19.50 C 0.00 0.00 0.00 0.10 +0.02 58 0 3 0
30JUL26 8.25 C 0.00 0.00 0.00 4.31 +0.43 58 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 4.09 +0.43 57 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.89 +0.43 58 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.67 +0.40 57 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.47 +0.36 57 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.31 +0.41 59 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.11 +0.39 58 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.92 +0.34 58 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.62 +0.36 59 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.29 +0.31 58 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.97 +0.25 57 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 1.73 +0.25 57 0 4 0
30JUL26 12.50 C 1.55 1.55 1.50 1.51 +0.22 57 11 6 +6
30JUL26 13.00 C 0.00 0.00 0.00 1.34 +0.23 59 0 20 0
30JUL26 13.50 C 0.00 0.00 0.00 1.15 +0.19 58 0 15 0
30JUL26 14.00 C 1.05 1.05 1.05 1.00 +0.18 58 30 60 +30
30JUL26 14.50 C 0.92 0.92 0.90 0.86 +0.16 58 45 45 +45
30JUL26 15.00 C 0.00 0.00 0.00 0.74 +0.14 58 0 15 0
30JUL26 15.50 C 0.69 0.69 0.69 0.64 +0.13 58 15 15 +15
30JUL26 16.00 C 0.00 0.00 0.00 0.54 +0.10 58 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.46 - 58 0 0 -
29SEP26 4.70 C 0.00 0.00 0.00 7.74 +0.53 74 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 7.65 +0.57 77 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 7.54 +0.53 71 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 7.43 +0.53 60 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 7.19 +0.52 65 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 6.95 +0.52 65 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 6.69 +0.51 57 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 6.48 +0.53 66 0 79 0
29SEP26 6.25 C 0.00 0.00 0.00 6.24 +0.52 65 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 6.00 +0.51 63 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 5.76 +0.50 61 0 151 0
29SEP26 7.00 C 5.50 5.53 5.50 5.52 +0.54 59 2 4 0
29SEP26 7.25 C 0.00 0.00 0.00 5.30 +0.50 59 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 5.07 +0.47 58 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 4.85 +0.46 58 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.64 +0.45 58 0 50 0
29SEP26 8.25 C 0.00 0.00 0.00 4.43 +0.43 57 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 4.23 +0.41 57 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.03 +0.42 57 0 15 0
29SEP26 9.00 C 0.00 0.00 0.00 3.80 +0.43 55 0 114 0
29SEP26 9.25 C 0.00 0.00 0.00 3.66 +0.39 57 0 13 0
29SEP26 9.50 C 0.00 0.00 0.00 3.49 +0.37 57 0 18 0
29SEP26 9.75 C 0.00 0.00 0.00 3.32 +0.38 57 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.10 +0.31 54 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.79 +0.28 55 10 10 +10
29SEP26 11.00 C 0.00 0.00 0.00 2.52 +0.27 55 10 22 +10
29SEP26 11.50 C 0.00 0.00 0.00 2.30 +0.30 56 0 1,070 0
29SEP26 12.00 C 0.00 0.00 0.00 2.04 +0.25 56 0 85 0
29SEP26 12.50 C 0.00 0.00 0.00 1.80 +0.20 55 0 52 0
29SEP26 13.00 C 1.66 1.66 1.66 1.62 +0.19 55 9 41 +9
29SEP26 13.50 C 0.00 0.00 0.00 1.45 +0.17 55 0 1,007 0
29SEP26 14.00 C 1.33 1.33 1.33 1.33 +0.18 57 9 87 +9
29SEP26 14.50 C 0.00 0.00 0.00 1.20 +0.18 57 0 46 0
29SEP26 15.00 C 0.00 0.00 0.00 1.07 +0.16 57 0 84 0
29SEP26 15.50 C 0.00 0.00 0.00 0.94 +0.13 57 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.84 +0.13 57 0 25 0
29SEP26 16.50 C 0.00 0.00 0.00 0.75 +0.12 57 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.66 +0.10 56 0 11 0
29SEP26 17.50 C 0.00 0.00 0.00 0.59 +0.10 56 0 45 0
29SEP26 18.00 C 0.00 0.00 0.00 0.52 +0.08 56 0 1,002 0
29SEP26 18.50 C 0.00 0.00 0.00 0.46 +0.07 56 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.41 +0.07 56 0 60 0
29SEP26 19.50 C 0.00 0.00 0.00 0.36 +0.05 56 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 4.77 +0.39 53 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.58 +0.38 53 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.40 +0.36 53 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.23 +0.36 53 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.07 +0.37 54 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.93 +0.39 55 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.72 +0.35 53 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.56 +0.31 53 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.41 +0.31 53 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.13 +0.29 53 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.87 +0.27 53 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 2.63 +0.25 53 0 0 0
30DEC26 12.00 C 2.45 2.45 2.45 2.41 +0.24 53 1 60 -1
30DEC26 12.50 C 0.00 0.00 0.00 2.20 +0.22 53 0 87 0
30DEC26 13.00 C 0.00 0.00 0.00 2.02 +0.20 53 0 75 0
30DEC26 13.50 C 0.00 0.00 0.00 1.86 +0.19 54 0 35 0
30DEC26 14.00 C 0.00 0.00 0.00 1.71 +0.18 54 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.59 +0.19 55 0 602 0
30DEC26 15.00 C 0.00 0.00 0.00 1.46 +0.18 55 0 1,148 0
30DEC26 15.50 C 0.00 0.00 0.00 1.34 +0.18 55 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 1.22 +0.15 55 0 6 0
30DEC26 16.50 C 0.00 0.00 0.00 1.11 +0.14 55 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.02 +0.14 55 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.93 +0.12 55 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.85 +0.11 55 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.78 +0.11 55 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.71 +0.10 55 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.64 +0.08 55 0 6 0
30MAR27 8.00 C 0.00 0.00 0.00 5.01 +0.44 54 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.84 +0.43 54 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.66 +0.42 54 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.37 +0.27 50 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.34 +0.39 54 0 3 0
30MAR27 9.25 C 0.00 0.00 0.00 4.05 +0.25 50 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.91 +0.26 50 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.77 +0.25 50 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.75 +0.36 54 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.45 +0.31 53 0 0 0
30MAR27 11.00 C 3.13 3.13 3.13 3.21 +0.30 53 1 9 0
30MAR27 11.50 C 0.00 0.00 0.00 2.99 +0.30 53 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.76 +0.27 53 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.56 +0.25 53 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.39 +0.26 53 0 102 0
30MAR27 13.50 C 0.00 0.00 0.00 2.22 +0.24 54 0 107 0
30MAR27 14.00 C 0.00 0.00 0.00 2.07 +0.22 54 0 500 0
30MAR27 14.50 C 0.00 0.00 0.00 1.93 +0.21 54 0 800 0
30MAR27 15.00 C 0.00 0.00 0.00 1.79 +0.21 54 0 300 0
30MAR27 15.50 C 0.00 0.00 0.00 1.67 +0.18 54 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.56 +0.19 54 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.44 +0.17 54 0 4 0
30MAR27 17.00 C 0.00 0.00 0.00 1.33 +0.15 54 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 1.24 +0.15 54 0 50 0
30MAR27 18.00 C 0.00 0.00 0.00 1.15 +0.15 54 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 1.06 +0.12 54 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.99 +0.12 54 0 0 0
TOTAL CALL 603 20,393 +260
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 84 0 13 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 78 0 7 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 -0.01 73 0 20 0
29APR26 8.75 P 0.02 0.02 0.02 0.01 -0.02 68 19 145 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 -0.03 63 0 210 0
29APR26 9.25 P 0.03 0.03 0.03 0.01 -0.05 58 40 86 +40
29APR26 9.50 P 0.07 0.07 0.06 0.02 -0.06 60 2 61 -2
29APR26 9.75 P 0.06 0.06 0.06 0.03 -0.08 59 6 139 -6
29APR26 10.00 P 0.08 0.08 0.07 0.05 -0.10 61 47 204 -8
29APR26 10.50 P 0.13 0.13 0.12 0.10 -0.16 60 18 272 +5
29APR26 11.00 P 0.21 0.21 0.20 0.19 -0.22 60 10 514 0
29APR26 11.50 P 0.39 0.39 0.33 0.33 -0.27 60 59 586 +52
29APR26 12.00 P 0.50 0.50 0.50 0.52 -0.33 60 1 427 0
29APR26 12.50 P 0.85 0.87 0.78 0.77 -0.40 60 67 214 +21
29APR26 13.00 P 1.02 1.06 1.02 1.07 -0.45 60 11 602 +11
29APR26 13.50 P 0.00 0.00 0.00 1.40 -0.50 59 0 366 0
29APR26 14.00 P 0.00 0.00 0.00 1.79 -0.53 58 0 136 0
29APR26 14.50 P 0.00 0.00 0.00 2.28 -0.49 67 0 168 0
29APR26 15.00 P 0.00 0.00 0.00 2.73 -0.48 69 0 113 0
29APR26 15.50 P 0.00 0.00 0.00 3.19 -0.50 70 0 90 0
29APR26 16.00 P 0.00 0.00 0.00 3.66 -0.52 71 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.13 -0.54 69 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 4.63 -0.56 75 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.13 -0.53 80 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 5.62 -0.54 81 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 6.12 -0.55 86 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 6.62 -0.55 91 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 7.13 -0.54 100 0 0 0
28MAY26 8.00 P 0.04 0.05 0.03 0.02 -0.03 60 11 22 +3
28MAY26 8.25 P 0.00 0.00 0.00 0.03 -0.04 60 0 36 0
28MAY26 8.50 P 0.00 0.00 0.00 0.04 -0.05 59 0 36 0
28MAY26 8.75 P 0.00 0.00 0.00 0.06 -0.06 61 0 120 0
28MAY26 9.00 P 0.10 0.10 0.10 0.08 -0.07 61 1 42 +1
28MAY26 9.25 P 0.12 0.12 0.11 0.11 -0.08 61 50 140 +26
28MAY26 9.50 P 0.00 0.00 0.00 0.13 -0.11 60 0 41 0
28MAY26 9.75 P 0.00 0.00 0.00 0.17 -0.12 60 0 252 0
28MAY26 10.00 P 0.24 0.24 0.21 0.22 -0.14 60 44 151 +44
28MAY26 10.50 P 0.00 0.00 0.00 0.33 -0.17 60 0 243 0
28MAY26 11.00 P 0.00 0.00 0.00 0.48 -0.20 60 0 396 0
28MAY26 11.50 P 0.00 0.00 0.00 0.66 -0.24 60 0 218 0
28MAY26 12.00 P 0.00 0.00 0.00 0.88 -0.29 60 0 336 0
28MAY26 12.50 P 0.00 0.00 0.00 1.14 -0.33 60 0 110 0
28MAY26 13.00 P 1.46 1.46 1.46 1.46 -0.36 61 15 117 0
28MAY26 13.50 P 0.00 0.00 0.00 1.80 -0.37 62 0 59 0
28MAY26 14.00 P 0.00 0.00 0.00 2.16 -0.38 62 0 170 0
28MAY26 14.50 P 0.00 0.00 0.00 2.56 -0.41 64 0 100 0
28MAY26 15.00 P 0.00 0.00 0.00 2.96 -0.48 64 0 30 0
28MAY26 15.50 P 0.00 0.00 0.00 3.38 -0.47 64 0 45 0
28MAY26 16.00 P 0.00 0.00 0.00 3.83 -0.48 65 0 60 0
28MAY26 16.50 P 0.00 0.00 0.00 4.27 -0.50 65 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.74 -0.51 66 0 15 0
28MAY26 17.50 P 0.00 0.00 0.00 5.20 -0.51 66 0 15 0
28MAY26 18.00 P 0.00 0.00 0.00 5.69 -0.56 69 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.17 -0.50 69 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 6.65 -0.54 69 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 7.15 -0.53 73 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 108 0 5 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 106 0 15 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 101 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 99 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 95 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 91 0 10 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 86 0 4 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 74 0 15 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 70 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 67 0 6 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 63 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 60 0 5 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 -0.01 57 0 52 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 -0.03 54 0 29 0
29JUN26 7.25 P 0.00 0.00 0.00 0.02 -0.03 56 0 1 0
29JUN26 7.50 P 0.00 0.00 0.00 0.03 -0.04 57 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 0.05 -0.04 59 0 16 0
29JUN26 8.00 P 0.00 0.00 0.00 0.07 -0.04 59 0 213 0
29JUN26 8.25 P 0.00 0.00 0.00 0.09 -0.05 59 0 72 0
29JUN26 8.50 P 0.00 0.00 0.00 0.11 -0.07 58 0 52 0
29JUN26 8.75 P 0.00 0.00 0.00 0.14 -0.08 58 0 68 0
29JUN26 9.00 P 0.00 0.00 0.00 0.17 -0.10 58 0 95 0
29JUN26 9.25 P 0.22 0.22 0.22 0.22 -0.11 59 15 52 +15
29JUN26 9.50 P 0.29 0.29 0.29 0.26 -0.13 58 3 203 +3
29JUN26 9.75 P 0.00 0.00 0.00 0.32 -0.15 58 0 95 0
29JUN26 10.00 P 0.00 0.00 0.00 0.38 -0.16 59 0 208 0
29JUN26 10.50 P 0.00 0.00 0.00 0.52 -0.20 58 0 413 0
29JUN26 11.00 P 0.66 0.66 0.66 0.69 -0.22 58 1 768 -1
29JUN26 11.50 P 0.00 0.00 0.00 0.89 -0.27 58 0 588 0
29JUN26 12.00 P 1.10 1.10 1.10 1.16 -0.27 59 1 339 +1
29JUN26 12.50 P 1.38 1.38 1.38 1.41 -0.31 59 15 224 +15
29JUN26 13.00 P 1.68 1.68 1.68 1.71 -0.33 59 15 307 +2
29JUN26 13.50 P 1.98 2.00 1.98 2.05 -0.37 60 30 187 +5
29JUN26 14.00 P 0.00 0.00 0.00 2.41 -0.38 61 0 313 0
29JUN26 14.50 P 0.00 0.00 0.00 2.79 -0.38 61 0 184 0
29JUN26 15.00 P 0.00 0.00 0.00 3.19 -0.40 62 0 61 0
29JUN26 15.50 P 0.00 0.00 0.00 3.57 -0.45 61 0 53 0
29JUN26 16.00 P 0.00 0.00 0.00 4.04 -0.44 64 0 32 0
29JUN26 16.50 P 0.00 0.00 0.00 4.46 -0.43 64 0 15 0
29JUN26 17.00 P 0.00 0.00 0.00 4.89 -0.46 64 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.34 -0.47 64 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.80 -0.47 65 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.28 -0.47 67 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.75 -0.47 67 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.22 -0.48 67 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.17 -0.07 58 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.21 -0.08 58 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.25 -0.09 58 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.30 -0.10 58 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.34 -0.14 57 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.42 -0.13 58 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.48 -0.15 57 0 15 0
30JUL26 10.00 P 0.00 0.00 0.00 0.55 -0.16 57 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.70 -0.21 56 0 15 0
30JUL26 11.00 P 0.00 0.00 0.00 0.90 -0.23 56 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 1.11 -0.26 56 0 15 0
30JUL26 12.00 P 0.00 0.00 0.00 1.38 -0.27 57 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 1.67 -0.31 57 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 1.99 -0.31 58 0 15 0
30JUL26 13.50 P 0.00 0.00 0.00 2.33 -0.33 58 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 2.65 -0.38 58 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 3.03 -0.38 58 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 3.42 -0.40 59 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 3.85 -0.38 60 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.24 -0.43 60 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.67 - 60 0 0 -
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 -0.02 53 0 27 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 -0.02 55 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.03 -0.02 56 0 7 0
29SEP26 6.00 P 0.00 0.00 0.00 0.04 -0.03 56 0 38 0
29SEP26 6.25 P 0.00 0.00 0.00 0.06 -0.02 57 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.07 -0.04 56 0 18 0
29SEP26 6.75 P 0.00 0.00 0.00 0.09 -0.04 56 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.12 -0.05 57 0 21 0
29SEP26 7.25 P 0.00 0.00 0.00 0.15 -0.05 57 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.18 -0.06 57 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.21 -0.08 56 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.26 -0.09 56 0 10 0
29SEP26 8.25 P 0.00 0.00 0.00 0.30 -0.10 56 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.36 -0.11 56 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.42 -0.12 57 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.47 -0.15 56 0 45 0
29SEP26 9.25 P 0.00 0.00 0.00 0.54 -0.16 56 0 15 0
29SEP26 9.50 P 0.00 0.00 0.00 0.61 -0.17 56 0 29 0
29SEP26 9.75 P 0.00 0.00 0.00 0.69 -0.19 56 0 17 0
29SEP26 10.00 P 0.00 0.00 0.00 0.78 -0.20 56 0 16 0
29SEP26 10.50 P 0.00 0.00 0.00 0.97 -0.21 56 0 97 0
29SEP26 11.00 P 0.00 0.00 0.00 1.19 -0.23 56 0 1,440 0
29SEP26 11.50 P 0.00 0.00 0.00 1.39 -0.28 55 0 86 0
29SEP26 12.00 P 0.00 0.00 0.00 1.72 -0.25 57 0 215 0
29SEP26 12.50 P 0.00 0.00 0.00 2.01 -0.26 57 0 90 0
29SEP26 13.00 P 0.00 0.00 0.00 2.32 -0.28 57 0 113 0
29SEP26 13.50 P 0.00 0.00 0.00 2.65 -0.31 57 0 1,598 0
29SEP26 14.00 P 2.93 2.93 2.93 3.00 -0.30 58 15 60 0
29SEP26 14.50 P 0.00 0.00 0.00 3.35 -0.36 58 0 73 0
29SEP26 15.00 P 0.00 0.00 0.00 3.73 -0.37 58 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 4.10 -0.39 58 0 59 0
29SEP26 16.00 P 0.00 0.00 0.00 4.51 -0.39 58 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 4.91 -0.42 58 0 14 0
29SEP26 17.00 P 0.00 0.00 0.00 5.35 -0.41 59 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 5.76 -0.44 58 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.24 -0.40 60 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.66 -0.43 60 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.10 -0.44 60 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.55 -0.46 60 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.43 -0.10 55 0 132 0
30DEC26 8.25 P 0.00 0.00 0.00 0.49 -0.12 55 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.56 -0.13 55 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.64 -0.13 55 0 5 0
30DEC26 9.00 P 0.00 0.00 0.00 0.71 -0.15 55 0 18 0
30DEC26 9.25 P 0.00 0.00 0.00 0.79 -0.16 55 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.88 -0.16 55 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.97 -0.18 54 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 1.07 -0.17 55 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 1.28 -0.20 54 0 6 0
30DEC26 11.00 P 0.00 0.00 0.00 1.52 -0.21 55 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 1.76 -0.25 54 0 16 0
30DEC26 12.00 P 0.00 0.00 0.00 2.03 -0.26 54 0 9 0
30DEC26 12.50 P 0.00 0.00 0.00 2.34 -0.27 55 0 16 0
30DEC26 13.00 P 0.00 0.00 0.00 2.64 -0.30 55 0 54 0
30DEC26 13.50 P 0.00 0.00 0.00 2.97 -0.31 55 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.34 -0.29 56 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 3.70 -0.31 56 0 601 0
30DEC26 15.00 P 0.00 0.00 0.00 4.07 -0.31 56 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 4.42 -0.38 56 0 541 0
30DEC26 16.00 P 0.00 0.00 0.00 4.82 -0.37 56 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.22 -0.38 57 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.63 -0.39 57 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.03 -0.41 56 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.50 -0.37 58 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 6.90 -0.41 57 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.31 -0.44 57 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.80 -0.39 58 0 0 0
30MAR27 8.00 P 0.65 0.65 0.65 0.58 -0.12 54 1 1 0
30MAR27 8.25 P 0.00 0.00 0.00 0.66 -0.11 54 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.74 -0.12 54 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.81 -0.13 54 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.89 -0.13 53 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.98 -0.13 53 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 1.07 -0.15 53 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.17 -0.15 53 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.27 -0.21 53 0 1 0
30MAR27 10.50 P 0.00 0.00 0.00 1.49 -0.23 53 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.74 -0.24 53 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 2.00 -0.25 53 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.27 -0.27 53 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.57 -0.28 53 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.89 -0.29 53 0 100 0
30MAR27 13.50 P 0.00 0.00 0.00 3.22 -0.29 54 0 100 0
30MAR27 14.00 P 0.00 0.00 0.00 3.56 -0.31 54 0 500 0
30MAR27 14.50 P 0.00 0.00 0.00 3.91 -0.33 54 0 800 0
30MAR27 15.00 P 0.00 0.00 0.00 4.29 -0.32 54 0 300 0
30MAR27 15.50 P 0.00 0.00 0.00 4.67 -0.34 54 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.07 -0.34 55 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.45 -0.36 55 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.87 -0.36 56 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.24 -0.40 55 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.68 -0.38 55 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.08 -0.41 55 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.52 -0.40 56 0 0 0
TOTAL PUT 497 20,569 +227
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$ 4.90
29APR26 2.70 C 0.00 0.00 0.00 2.20 +0.17 0 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 2.10 +0.18 0 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 2.00 +0.17 0 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 1.90 +0.17 0 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 1.80 +0.17 0 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 1.70 +0.17 0 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 1.61 +0.18 80 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 1.50 +0.17 0 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 1.40 +0.17 0 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.31 +0.19 63 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.21 +0.18 58 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 1.11 +0.18 53 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 1.01 +0.18 48 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.92 +0.17 54 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.80 +0.14 0 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.71 +0.16 34 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.63 +0.15 43 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.55 +0.15 46 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.45 +0.09 39 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.39 +0.11 44 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.32 +0.09 43 0 430 0
29APR26 4.80 C 0.29 0.29 0.29 0.25 +0.07 41 5 1,061 -5
29APR26 4.90 C 0.18 0.18 0.17 0.20 +0.06 41 2 1,022 +1
29APR26 5.00 C 0.17 0.18 0.17 0.16 +0.05 42 7 559 +2
29APR26 5.25 C 0.06 0.10 0.06 0.08 +0.02 42 129 429 +109
29APR26 5.50 C 0.03 0.05 0.03 0.04 +0.01 44 292 694 +137
29APR26 5.75 C 0.00 0.00 0.00 0.02 0.00 46 0 813 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 47 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 62 0 235 0
29APR26 6.75 C 0.01 0.01 0.01 0.01 0.00 69 5 330 +5
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 75 0 614 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 81 0 920 0
29APR26 7.50 C 0.01 0.01 0.01 0.01 0.00 87 10 1,088 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 92 0 390 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 97 0 137 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 102 0 53 0
29APR26 8.50 C 0.01 0.01 0.01 0.01 0.00 107 10 70 +1
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 112 0 82 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 116 0 2 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 125 0 45 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 133 0 8 0
28MAY26 3.80 C 0.00 0.00 0.00 1.13 +0.15 44 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 1.04 +0.14 45 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.96 +0.14 47 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.86 +0.12 43 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.79 +0.14 46 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.71 +0.13 46 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.62 +0.09 42 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.56 +0.10 44 0 0 0
28MAY26 4.60 C 0.48 0.48 0.48 0.48 +0.08 42 3 3 +3
28MAY26 4.70 C 0.00 0.00 0.00 0.44 +0.09 45 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.38 +0.08 44 0 25 0
28MAY26 4.90 C 0.00 0.00 0.00 0.33 +0.07 44 0 12 0
28MAY26 5.00 C 0.30 0.30 0.29 0.29 +0.07 45 32 223 +10
28MAY26 5.25 C 0.00 0.00 0.00 0.20 +0.05 45 0 269 0
28MAY26 5.50 C 0.13 0.15 0.11 0.13 +0.03 45 239 1,170 -93
28MAY26 5.75 C 0.08 0.09 0.08 0.09 +0.02 46 150 197 +72
28MAY26 6.00 C 0.08 0.08 0.08 0.06 +0.01 47 35 362 +35
28MAY26 6.25 C 0.04 0.04 0.04 0.04 +0.01 48 60 70 +60
28MAY26 6.50 C 0.05 0.05 0.05 0.02 0.00 45 1 228 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 44 0 520 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 48 0 42 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 52 0 60 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 56 0 83 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 59 0 60 0
28MAY26 8.00 C 0.02 0.02 0.02 0.01 0.00 63 2 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 2.20 +0.16 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.11 +0.17 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.01 +0.16 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.91 +0.15 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.83 +0.18 53 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.72 +0.16 40 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.63 +0.15 46 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.53 +0.14 43 0 3 0
29JUN26 3.50 C 0.00 0.00 0.00 1.44 +0.14 45 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.36 +0.15 49 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.28 +0.16 51 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.19 +0.15 49 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 1.09 +0.13 46 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.02 +0.14 48 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.93 +0.12 45 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.85 +0.11 45 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.78 +0.12 45 0 9 0
29JUN26 4.40 C 0.00 0.00 0.00 0.70 +0.09 43 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.64 +0.09 44 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.58 +0.09 44 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.54 +0.09 46 0 32 0
29JUN26 4.80 C 0.00 0.00 0.00 0.48 +0.08 45 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 0.43 +0.07 45 0 120 0
29JUN26 5.00 C 0.00 0.00 0.00 0.39 +0.07 45 0 136 0
29JUN26 5.25 C 0.29 0.29 0.29 0.30 +0.06 46 2 387 +2
29JUN26 5.50 C 0.00 0.00 0.00 0.22 +0.04 45 0 33 0
29JUN26 5.75 C 0.00 0.00 0.00 0.16 +0.02 45 0 687 0
29JUN26 6.00 C 0.14 0.14 0.14 0.12 +0.02 46 2 167 0
29JUN26 6.25 C 0.11 0.12 0.11 0.09 +0.02 47 10 1,060 0
29JUN26 6.50 C 0.00 0.00 0.00 0.06 +0.01 46 0 1,262 0
29JUN26 6.75 C 0.06 0.06 0.06 0.04 0.00 45 77 254 +77
29JUN26 7.00 C 0.00 0.00 0.00 0.03 0.00 46 0 136 0
29JUN26 7.25 C 0.00 0.00 0.00 0.02 0.00 46 0 63 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 43 0 48 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 46 0 20 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,001 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 51 0 11 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 54 0 34 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 56 0 188 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 58 0 16 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 61 0 3 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 63 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 67 0 7 0
30JUL26 3.80 C 0.00 0.00 0.00 1.23 +0.14 48 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 1.16 +0.15 49 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.08 +0.14 48 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.99 +0.12 46 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.94 +0.15 48 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.87 +0.13 48 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.78 +0.11 45 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.72 +0.11 45 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.66 +0.09 45 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.62 +0.10 46 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.55 +0.07 44 0 230 0
30JUL26 4.90 C 0.00 0.00 0.00 0.52 +0.08 46 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.48 +0.08 46 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.39 +0.07 47 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.31 +0.06 47 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.24 +0.04 47 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.19 +0.04 47 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.15 +0.03 47 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.11 +0.02 46 0 5 0
30JUL26 6.75 C 0.00 0.00 0.00 0.09 +0.02 47 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 2.25 +0.16 50 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 2.16 +0.15 51 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 2.07 +0.16 51 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.98 +0.16 51 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.89 +0.15 50 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.81 +0.16 51 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.72 +0.16 50 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.64 +0.16 50 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.55 +0.15 49 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.47 +0.14 49 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.40 +0.15 49 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.32 +0.14 48 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.24 +0.13 47 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.17 +0.13 47 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.10 +0.13 47 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.03 +0.12 46 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.97 +0.11 47 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.91 +0.11 47 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.85 +0.10 46 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.80 +0.10 46 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.75 +0.10 47 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.72 +0.12 48 0 3 0
29SEP26 4.90 C 0.00 0.00 0.00 0.65 +0.09 46 0 158 0
29SEP26 5.00 C 0.67 0.67 0.67 0.60 +0.07 46 5 500 +5
29SEP26 5.25 C 0.00 0.00 0.00 0.51 +0.07 46 0 611 0
29SEP26 5.50 C 0.00 0.00 0.00 0.43 +0.06 46 0 8,000 0
29SEP26 5.75 C 0.35 0.35 0.35 0.37 +0.06 47 77 191 +4
29SEP26 6.00 C 0.31 0.31 0.31 0.30 +0.04 47 77 185 +77
29SEP26 6.25 C 0.26 0.27 0.26 0.25 +0.04 47 134 439 +104
29SEP26 6.50 C 0.00 0.00 0.00 0.21 +0.04 47 0 13 0
29SEP26 6.75 C 0.00 0.00 0.00 0.17 +0.03 47 0 213 0
29SEP26 7.00 C 0.00 0.00 0.00 0.14 +0.02 47 0 268 0
29SEP26 7.25 C 0.00 0.00 0.00 0.12 +0.02 47 0 32 0
29SEP26 7.50 C 0.00 0.00 0.00 0.10 +0.02 47 0 88 0
29SEP26 7.75 C 0.00 0.00 0.00 0.08 +0.01 47 0 40 0
29SEP26 8.00 C 0.00 0.00 0.00 0.07 +0.02 48 0 72 0
29SEP26 8.25 C 0.00 0.00 0.00 0.05 +0.01 46 0 2 0
29SEP26 8.50 C 0.00 0.00 0.00 0.04 +0.01 46 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.03 +0.01 46 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 35 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 43 0 46 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
30DEC26 2.70 C 0.00 0.00 0.00 2.31 +0.15 52 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 2.23 +0.16 53 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 2.14 +0.16 52 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 2.06 +0.16 52 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.97 +0.15 51 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.89 +0.15 50 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.81 +0.14 50 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.73 +0.14 49 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.66 +0.14 50 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.58 +0.14 49 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.51 +0.13 49 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.44 +0.13 48 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.37 +0.13 48 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.30 +0.12 47 0 1 0
30DEC26 4.10 C 0.00 0.00 0.00 1.24 +0.12 48 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.18 +0.12 47 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.12 +0.11 47 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.06 +0.11 47 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.01 +0.10 47 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.96 +0.10 47 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.91 +0.10 47 0 0 0
30DEC26 4.80 C 0.84 0.84 0.84 0.87 +0.10 47 30 30 +30
30DEC26 4.90 C 0.00 0.00 0.00 0.82 +0.09 47 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.78 +0.09 47 0 93 0
30DEC26 5.25 C 0.00 0.00 0.00 0.68 +0.08 47 0 47 0
30DEC26 5.50 C 0.59 0.59 0.59 0.60 +0.07 47 30 2,100 +30
30DEC26 5.75 C 0.00 0.00 0.00 0.53 +0.07 47 0 341 0
30DEC26 6.00 C 0.00 0.00 0.00 0.47 +0.07 48 0 114 0
30DEC26 6.25 C 0.44 0.44 0.44 0.41 +0.06 48 5 20 +5
30DEC26 6.50 C 0.00 0.00 0.00 0.36 +0.06 48 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.31 +0.05 48 0 1 0
30DEC26 7.00 C 0.00 0.00 0.00 0.27 +0.04 48 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.24 +0.04 48 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.20 +0.03 47 0 3 0
30DEC26 7.75 C 0.00 0.00 0.00 0.18 +0.03 48 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.16 +0.03 48 0 57 0
30DEC26 8.25 C 0.00 0.00 0.00 0.14 +0.03 48 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.12 +0.02 48 0 61 0
30DEC26 8.75 C 0.00 0.00 0.00 0.10 +0.02 47 0 2 0
30DEC26 9.00 C 0.00 0.00 0.00 0.09 +0.02 48 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.08 +0.02 48 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.07 +0.02 48 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.06 +0.02 48 0 0 0
30DEC26 10.00 C 0.11 0.12 0.11 0.05 +0.02 47 153 208 +153
30MAR27 3.80 C 0.00 0.00 0.00 1.55 +0.14 49 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.48 +0.13 48 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.42 +0.13 48 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.36 +0.13 48 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.30 +0.12 48 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.25 +0.12 48 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.19 +0.12 47 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.14 +0.11 47 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.10 +0.12 48 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.05 +0.10 47 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.00 +0.10 47 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.97 +0.11 48 1,000 1,000 +1,000
30MAR27 5.00 C 0.00 0.00 0.00 0.92 +0.09 47 1,000 3,000 +1,000
30MAR27 5.25 C 0.00 0.00 0.00 0.82 +0.08 47 0 2,150 0
30MAR27 5.50 C 0.00 0.00 0.00 0.74 +0.08 47 0 2 0
30MAR27 5.75 C 0.00 0.00 0.00 0.67 +0.07 48 0 1 0
30MAR27 6.00 C 0.00 0.00 0.00 0.61 +0.08 48 0 8 0
30MAR27 6.25 C 0.00 0.00 0.00 0.54 +0.07 48 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.48 +0.06 48 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.43 +0.05 48 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.39 +0.05 48 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.35 +0.05 48 0 5 0
30MAR27 7.50 C 0.00 0.00 0.00 0.31 +0.04 48 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.28 +0.04 48 0 0 0
TOTAL CALL 3,584 41,285 +2,824
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 82 0 300 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 77 0 4 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 66 0 110 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 60 0 35 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 55 0 153 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 27 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 -0.02 45 0 154 0
29APR26 4.20 P 0.00 0.00 0.00 0.02 -0.03 47 0 41 0
29APR26 4.30 P 0.00 0.00 0.00 0.03 -0.04 46 0 9 0
29APR26 4.40 P 0.03 0.04 0.03 0.04 -0.05 44 5 210 -5
29APR26 4.50 P 0.05 0.05 0.05 0.06 -0.06 44 23 194 +13
29APR26 4.60 P 0.00 0.00 0.00 0.08 -0.08 43 0 462 0
29APR26 4.70 P 0.13 0.13 0.09 0.11 -0.10 42 80 168 +5
29APR26 4.80 P 0.00 0.00 0.00 0.15 -0.11 42 0 162 0
29APR26 4.90 P 0.19 0.19 0.19 0.19 -0.13 41 3 98 +3
29APR26 5.00 P 0.22 0.25 0.22 0.25 -0.14 42 202 342 +202
29APR26 5.25 P 0.43 0.43 0.43 0.43 -0.17 44 10 538 0
29APR26 5.50 P 0.60 0.60 0.60 0.62 -0.20 38 2 494 +2
29APR26 5.75 P 0.85 0.85 0.85 0.87 -0.19 48 10 365 -10
29APR26 6.00 P 0.00 0.00 0.00 1.11 -0.21 51 0 856 0
29APR26 6.25 P 0.00 0.00 0.00 1.37 -0.19 66 0 1,082 0
29APR26 6.50 P 1.58 1.58 1.58 1.61 -0.19 67 2 230 0
29APR26 6.75 P 0.00 0.00 0.00 1.88 -0.18 88 0 201 0
29APR26 7.00 P 0.00 0.00 0.00 2.13 -0.16 96 0 39 0
29APR26 7.25 P 0.00 0.00 0.00 2.36 -0.18 87 0 0 -5
29APR26 7.50 P 0.00 0.00 0.00 2.61 -0.18 93 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.85 -0.19 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 3.10 -0.21 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 3.35 -0.19 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.63 -0.16 134 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 3.86 -0.21 121 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 4.14 -0.17 151 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 4.35 -0.19 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 4.60 -0.19 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 4.87 -0.20 150 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 5.13 -0.18 164 0 0 0
28MAY26 3.80 P 0.03 0.03 0.03 0.02 -0.02 45 1 4 +1
28MAY26 3.90 P 0.00 0.00 0.00 0.03 -0.03 46 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.04 -0.04 45 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.06 -0.04 47 0 3 0
28MAY26 4.20 P 0.07 0.07 0.07 0.08 -0.04 47 35 105 +35
28MAY26 4.30 P 0.00 0.00 0.00 0.10 -0.05 46 0 30 0
28MAY26 4.40 P 0.00 0.00 0.00 0.12 -0.07 45 0 100 0
28MAY26 4.50 P 0.17 0.17 0.17 0.15 -0.08 45 5 439 +5
28MAY26 4.60 P 0.20 0.20 0.19 0.19 -0.08 46 250 223 +219
28MAY26 4.70 P 0.23 0.23 0.23 0.22 -0.10 44 14 800 0
28MAY26 4.80 P 0.00 0.00 0.00 0.27 -0.10 45 0 226 0
28MAY26 4.90 P 0.33 0.33 0.33 0.32 -0.11 45 133 224 +128
28MAY26 5.00 P 0.00 0.00 0.00 0.38 -0.11 45 0 460 0
28MAY26 5.25 P 0.00 0.00 0.00 0.54 -0.13 46 0 271 0
28MAY26 5.50 P 0.69 0.69 0.69 0.72 -0.17 45 2 83 +2
28MAY26 5.75 P 0.00 0.00 0.00 0.93 -0.18 47 0 154 0
28MAY26 6.00 P 0.00 0.00 0.00 1.15 -0.18 48 0 52 0
28MAY26 6.25 P 0.00 0.00 0.00 1.38 -0.21 48 0 45 0
28MAY26 6.50 P 0.00 0.00 0.00 1.63 -0.20 54 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.88 -0.19 59 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.13 -0.19 64 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.37 -0.17 65 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.61 -0.21 64 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.85 -0.20 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 3.12 -0.19 77 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.35 -0.19 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.63 -0.17 90 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.86 -0.21 82 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 4.14 -0.18 102 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 60 0 140 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 54 0 20 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 51 0 20 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 -0.01 45 0 152 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 -0.02 42 0 34 0
29JUN26 3.50 P 0.00 0.00 0.00 0.02 -0.02 44 0 402 0
29JUN26 3.60 P 0.00 0.00 0.00 0.03 -0.03 45 0 78 0
29JUN26 3.70 P 0.00 0.00 0.00 0.04 -0.03 45 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.06 -0.03 47 0 33 0
29JUN26 3.90 P 0.00 0.00 0.00 0.07 -0.04 46 0 6 0
29JUN26 4.00 P 0.00 0.00 0.00 0.09 -0.05 46 0 34 0
29JUN26 4.10 P 0.00 0.00 0.00 0.11 -0.05 46 0 52 0
29JUN26 4.20 P 0.15 0.15 0.15 0.14 -0.06 46 5 60 0
29JUN26 4.30 P 0.00 0.00 0.00 0.16 -0.07 45 0 25 0
29JUN26 4.40 P 0.00 0.00 0.00 0.20 -0.07 46 0 32 0
29JUN26 4.50 P 0.00 0.00 0.00 0.23 -0.08 46 0 351 0
29JUN26 4.60 P 0.00 0.00 0.00 0.27 -0.09 45 0 36 0
29JUN26 4.70 P 0.00 0.00 0.00 0.31 -0.10 45 0 173 0
29JUN26 4.80 P 0.37 0.37 0.37 0.36 -0.10 45 47 298 0
29JUN26 4.90 P 0.42 0.43 0.42 0.41 -0.11 45 84 324 0
29JUN26 5.00 P 0.48 0.48 0.44 0.47 -0.11 46 121 946 +121
29JUN26 5.25 P 0.00 0.00 0.00 0.63 -0.12 46 0 213 0
29JUN26 5.50 P 0.00 0.00 0.00 0.82 -0.15 48 0 1,117 0
29JUN26 5.75 P 0.00 0.00 0.00 1.01 -0.15 48 0 820 0
29JUN26 6.00 P 1.23 1.23 1.15 1.23 -0.14 51 4 850 0
29JUN26 6.25 P 0.00 0.00 0.00 1.45 -0.15 52 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.66 -0.17 50 0 47 0
29JUN26 6.75 P 0.00 0.00 0.00 1.91 -0.16 55 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.14 -0.18 55 0 30 0
29JUN26 7.25 P 0.00 0.00 0.00 2.38 -0.16 56 0 1 0
29JUN26 7.50 P 0.00 0.00 0.00 2.63 -0.19 59 0 1,010 0
29JUN26 7.75 P 0.00 0.00 0.00 2.87 -0.19 60 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.12 -0.19 63 0 132 0
29JUN26 8.25 P 0.00 0.00 0.00 3.37 -0.17 66 0 60 0
29JUN26 8.50 P 0.00 0.00 0.00 3.63 -0.17 73 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.87 -0.20 72 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.14 -0.18 82 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.37 -0.17 77 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.61 -0.18 75 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 4.87 -0.20 82 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 5.13 -0.18 89 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.10 -0.03 48 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.12 -0.04 47 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.14 -0.04 47 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.17 -0.05 47 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.20 -0.05 47 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.23 -0.06 47 0 0 0
30JUL26 4.40 P 0.26 0.26 0.26 0.27 -0.06 47 3 3 +3
30JUL26 4.50 P 0.00 0.00 0.00 0.30 -0.08 46 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.34 -0.08 46 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.39 -0.08 46 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.44 -0.09 46 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.49 -0.10 46 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.55 -0.10 47 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.70 -0.13 46 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.88 -0.13 47 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.08 -0.13 49 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.29 -0.13 51 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.49 -0.15 50 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.72 -0.16 52 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.95 -0.17 54 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 -0.01 44 0 140 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 -0.02 42 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.02 -0.02 45 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.04 -0.01 49 0 6 0
29SEP26 3.10 P 0.00 0.00 0.00 0.05 -0.01 49 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.06 -0.01 48 0 6 0
29SEP26 3.30 P 0.00 0.00 0.00 0.07 -0.02 48 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.08 -0.03 46 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.10 -0.03 47 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.12 -0.03 47 0 63 0
29SEP26 3.70 P 0.17 0.17 0.17 0.14 -0.04 47 144 187 +144
29SEP26 3.80 P 0.19 0.20 0.19 0.16 -0.05 46 237 237 +237
29SEP26 3.90 P 0.22 0.22 0.22 0.19 -0.05 47 43 43 +43
29SEP26 4.00 P 0.25 0.25 0.25 0.22 -0.05 47 91 101 +91
29SEP26 4.10 P 0.28 0.28 0.28 0.26 -0.05 47 52 58 +51
29SEP26 4.20 P 0.00 0.00 0.00 0.29 -0.06 47 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.33 -0.06 47 0 110 0
29SEP26 4.40 P 0.00 0.00 0.00 0.37 -0.06 47 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.42 -0.06 48 0 2,505 0
29SEP26 4.60 P 0.00 0.00 0.00 0.46 -0.07 47 0 36 0
29SEP26 4.70 P 0.00 0.00 0.00 0.51 -0.07 47 0 128 0
29SEP26 4.80 P 0.00 0.00 0.00 0.56 -0.08 47 0 8,000 0
29SEP26 4.90 P 0.00 0.00 0.00 0.62 -0.08 48 0 234 0
29SEP26 5.00 P 0.00 0.00 0.00 0.67 -0.09 47 0 482 0
29SEP26 5.25 P 0.00 0.00 0.00 0.83 -0.10 48 0 455 0
29SEP26 5.50 P 0.00 0.00 0.00 1.00 -0.12 48 0 183 0
29SEP26 5.75 P 0.00 0.00 0.00 1.19 -0.12 49 0 123 0
29SEP26 6.00 P 1.38 1.38 1.38 1.38 -0.13 50 5 65 +5
29SEP26 6.25 P 0.00 0.00 0.00 1.59 -0.12 50 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.80 -0.13 51 0 13 0
29SEP26 6.75 P 0.00 0.00 0.00 2.02 -0.14 52 0 3 0
29SEP26 7.00 P 0.00 0.00 0.00 2.24 -0.15 53 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.47 -0.15 53 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.69 -0.17 53 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 2.93 -0.16 54 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 3.17 -0.16 56 0 40 0
29SEP26 8.25 P 0.00 0.00 0.00 3.42 -0.15 58 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.65 -0.16 57 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.90 -0.17 60 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.14 -0.18 60 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 4.38 -0.16 60 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.63 -0.16 62 0 4 0
29SEP26 9.75 P 0.00 0.00 0.00 4.88 -0.19 64 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.13 -0.18 65 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.05 -0.01 49 0 110 0
30DEC26 2.80 P 0.00 0.00 0.00 0.06 -0.01 49 0 6 0
30DEC26 2.90 P 0.00 0.00 0.00 0.07 -0.01 48 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.08 -0.02 48 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.10 -0.01 48 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.12 -0.02 48 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.14 -0.02 48 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.16 -0.02 48 0 1 0
30DEC26 3.50 P 0.00 0.00 0.00 0.18 -0.03 48 0 4 0
30DEC26 3.60 P 0.00 0.00 0.00 0.21 -0.03 48 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.24 -0.03 48 0 37 0
30DEC26 3.80 P 0.29 0.29 0.29 0.27 -0.04 48 48 58 +48
30DEC26 3.90 P 0.00 0.00 0.00 0.30 -0.05 48 0 7,015 0
30DEC26 4.00 P 0.35 0.35 0.35 0.34 -0.04 48 38 38 +38
30DEC26 4.10 P 0.00 0.00 0.00 0.37 -0.05 47 0 36 0
30DEC26 4.20 P 0.00 0.00 0.00 0.41 -0.05 47 0 31 0
30DEC26 4.30 P 0.45 0.45 0.45 0.45 -0.06 47 20 81 +20
30DEC26 4.40 P 0.00 0.00 0.00 0.49 -0.06 47 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.54 -0.06 47 0 133 0
30DEC26 4.60 P 0.00 0.00 0.00 0.59 -0.06 47 0 244 0
30DEC26 4.70 P 0.00 0.00 0.00 0.64 -0.07 47 0 180 0
30DEC26 4.80 P 0.00 0.00 0.00 0.69 -0.07 47 0 167 0
30DEC26 4.90 P 0.00 0.00 0.00 0.75 -0.07 47 0 530 0
30DEC26 5.00 P 0.00 0.00 0.00 0.81 -0.07 47 0 64 0
30DEC26 5.25 P 0.00 0.00 0.00 0.96 -0.09 47 0 60 0
30DEC26 5.50 P 0.00 0.00 0.00 1.13 -0.10 48 0 2,810 0
30DEC26 5.75 P 0.00 0.00 0.00 1.30 -0.11 48 0 425 0
30DEC26 6.00 P 0.00 0.00 0.00 1.50 -0.11 49 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 1.70 -0.11 49 0 4 0
30DEC26 6.50 P 0.00 0.00 0.00 1.90 -0.11 50 0 16 0
30DEC26 6.75 P 0.00 0.00 0.00 2.11 -0.12 50 0 1 0
30DEC26 7.00 P 2.35 2.35 2.35 2.31 -0.10 50 5 55 +5
30DEC26 7.25 P 0.00 0.00 0.00 2.54 -0.13 51 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 2.77 -0.13 52 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.00 -0.14 53 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 3.22 -0.15 52 0 45 0
30DEC26 8.25 P 0.00 0.00 0.00 3.47 -0.14 54 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.70 -0.15 54 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.94 -0.15 55 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.18 -0.15 56 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.49 -0.08 64 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.74 -0.08 66 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.91 -0.16 59 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 5.15 -0.16 59 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.35 -0.05 48 0 5 0
30MAR27 3.90 P 0.00 0.00 0.00 0.39 -0.05 48 0 0 0
30MAR27 4.00 P 0.44 0.44 0.44 0.43 -0.04 48 2 9 +2
30MAR27 4.10 P 0.00 0.00 0.00 0.47 -0.04 48 0 11 0
30MAR27 4.20 P 0.00 0.00 0.00 0.50 -0.06 47 0 25 0
30MAR27 4.30 P 0.00 0.00 0.00 0.55 -0.05 47 0 74 0
30MAR27 4.40 P 0.00 0.00 0.00 0.60 -0.05 47 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.64 -0.06 47 0 20 0
30MAR27 4.60 P 0.00 0.00 0.00 0.69 -0.06 47 0 40 0
30MAR27 4.70 P 0.00 0.00 0.00 0.75 -0.06 47 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.80 -0.07 47 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.85 -0.08 47 1,000 1,001 +1,000
30MAR27 5.00 P 0.00 0.00 0.00 0.91 -0.08 47 1,000 3,009 +1,000
30MAR27 5.25 P 0.00 0.00 0.00 1.07 -0.08 47 0 2,001 0
30MAR27 5.50 P 0.00 0.00 0.00 1.24 -0.09 48 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.41 -0.11 48 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.60 -0.10 48 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.79 -0.11 48 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.99 -0.11 49 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.20 -0.11 50 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.41 -0.09 50 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.62 -0.11 50 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.84 -0.12 51 0 5 0
30MAR27 7.75 P 0.00 0.00 0.00 3.06 -0.13 51 0 0 0
TOTAL PUT 3,726 48,765 +3,403
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$ 54.74
29APR26 42.00 C 0.00 0.00 0.00 12.80 +2.06 39 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 11.80 +2.06 34 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 10.80 +2.00 27 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 9.80 +2.00 0 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 8.80 +2.00 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 7.80 +1.98 0 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 6.81 +1.96 21 0 1 0
29APR26 49.00 C 0.00 0.00 0.00 5.82 +1.91 21 0 3 0
29APR26 50.00 C 0.00 0.00 0.00 4.85 +1.82 21 0 55 0
29APR26 52.50 C 2.30 2.30 2.30 2.62 +1.34 21 1 64 0
29APR26 55.00 C 0.50 0.99 0.50 1.00 +0.63 20 206 338 +63
29APR26 57.50 C 0.16 0.28 0.16 0.27 +0.19 21 145 619 +26
29APR26 60.00 C 0.07 0.07 0.06 0.05 +0.04 21 26 46 -22
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 23 0 68 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 29 0 10 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 39 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 49 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 12.88 +2.07 26 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 11.88 +2.04 21 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 10.88 +1.99 0 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 9.89 +1.99 20 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 8.90 +1.97 20 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 7.91 +1.92 19 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 6.94 +1.87 19 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 5.99 +1.78 19 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 5.08 +1.66 19 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 3.04 +1.29 19 0 15 0
28MAY26 55.00 C 1.22 1.45 1.22 1.50 +0.73 19 6 317 +4
28MAY26 57.50 C 0.63 0.63 0.62 0.63 +0.33 19 6 184 +5
28MAY26 60.00 C 0.00 0.00 0.00 0.23 +0.14 19 0 45 0
28MAY26 62.50 C 0.00 0.00 0.00 0.07 +0.04 19 0 19 0
28MAY26 65.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 20.92 +2.01 28 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 19.93 +2.19 33 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 18.93 +2.18 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 17.94 +2.22 29 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 16.94 +2.19 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 15.95 +2.21 25 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 14.95 +2.18 0 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 13.96 +2.15 21 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 12.96 +2.12 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 11.97 +2.07 18 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 10.98 +1.97 18 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 10.00 +1.96 19 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 8.90 +1.80 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 8.07 +1.88 19 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 7.13 +1.80 19 0 39 0
29JUN26 49.00 C 0.00 0.00 0.00 6.22 +1.71 19 0 6 0
29JUN26 50.00 C 5.02 5.02 5.02 5.36 +1.64 19 6 81 +6
29JUN26 52.50 C 0.00 0.00 0.00 3.35 +1.21 18 0 117 0
29JUN26 55.00 C 1.86 1.86 1.86 1.94 +0.82 18 1 186 -1
29JUN26 57.50 C 0.00 0.00 0.00 1.00 +0.45 18 0 74 0
29JUN26 60.00 C 0.00 0.00 0.00 0.49 +0.26 19 0 637 0
29JUN26 62.50 C 0.00 0.00 0.00 0.20 +0.11 19 0 157 0
29JUN26 65.00 C 0.00 0.00 0.00 0.08 +0.05 19 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.03 +0.02 19 0 10 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 19 0 15 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 13.03 +2.18 19 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 12.04 +2.13 18 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 11.06 +1.96 18 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 10.09 +1.93 19 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 9.13 +1.89 19 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 8.19 +1.83 19 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 7.28 +1.76 19 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 6.41 +1.68 19 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 5.58 +1.57 19 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 3.74 +1.32 19 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 2.24 +0.86 18 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 1.28 +0.53 18 0 15 0
30JUL26 60.00 C 0.00 0.00 0.00 0.71 +0.35 19 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.34 +0.18 19 0 8 0
30JUL26 65.00 C 0.00 0.00 0.00 0.15 +0.08 19 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.06 +0.03 19 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.03 +0.02 19 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30JUL26 75.00 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 15.01 +2.24 17 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 14.03 +2.22 20 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 13.04 +2.18 19 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 12.07 +2.14 19 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 11.11 +1.91 19 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 10.16 +1.86 19 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 9.24 +1.81 19 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 8.35 +1.75 19 0 5 0
29SEP26 48.00 C 0.00 0.00 0.00 7.49 +1.68 19 0 3 0
29SEP26 49.00 C 0.00 0.00 0.00 6.67 +1.58 19 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 5.89 +1.47 19 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 4.20 +1.30 19 0 99 0
29SEP26 55.00 C 0.00 0.00 0.00 2.77 +0.90 19 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 1.80 +0.63 19 0 17 0
29SEP26 60.00 C 0.96 0.96 0.96 1.17 +0.45 19 5 95 0
29SEP26 62.50 C 0.00 0.00 0.00 0.71 +0.31 19 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.40 +0.18 19 0 18 0
29SEP26 67.50 C 0.27 0.27 0.27 0.22 +0.11 19 3 25 +3
29SEP26 70.00 C 0.00 0.00 0.00 0.12 +0.06 19 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.06 +0.03 19 0 13 0
29SEP26 75.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 9 0
29SEP26 77.50 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 13.13 +2.14 19 0 2 0
30DEC26 43.00 C 0.00 0.00 0.00 12.20 +2.10 19 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 11.11 +1.63 15 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 10.16 +1.50 15 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 9.56 +1.69 19 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 8.74 +1.63 19 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 7.97 +1.55 19 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 7.00 +1.25 17 0 0 0
30DEC26 50.00 C 6.20 6.25 6.20 6.33 +1.20 18 17 26 +16
30DEC26 52.50 C 0.00 0.00 0.00 4.80 +1.13 18 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 3.56 +0.93 19 0 1 0
30DEC26 57.50 C 0.00 0.00 0.00 2.56 +0.74 19 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 1.81 +0.50 19 0 5 0
30DEC26 62.50 C 0.00 0.00 0.00 1.30 +0.43 19 0 6 0
30DEC26 65.00 C 0.00 0.00 0.00 0.87 +0.31 19 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 0.57 +0.21 19 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.36 +0.14 19 0 11 0
30DEC26 72.50 C 0.36 0.37 0.36 0.23 +0.10 19 15 18 +15
30DEC26 75.00 C 0.00 0.00 0.00 0.14 +0.06 19 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.09 +0.04 19 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.05 +0.02 19 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 13.13 +1.85 11 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 12.20 +1.73 13 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 11.35 +1.66 15 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 10.54 +1.32 16 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 10.06 +1.58 19 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 9.29 +1.51 19 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 8.54 +1.44 19 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 7.85 +1.38 19 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 7.16 +1.30 19 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 5.65 +1.24 19 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 4.25 +0.89 18 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 3.22 +0.71 19 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 2.40 +0.56 19 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 1.79 +0.45 19 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.35 +0.34 19 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.96 +0.25 19 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.67 +0.18 19 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.46 +0.13 19 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.32 +0.10 19 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.21 +0.06 19 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 0.14 +0.04 19 0 0 0
TOTAL CALL 437 3,517 +115
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1,042 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 40 0 142 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 37 0 330 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 34 0 445 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 30 0 139 0
29APR26 47.00 P 0.07 0.07 0.06 0.01 -0.01 27 25 86 -9
29APR26 48.00 P 0.00 0.00 0.00 0.01 -0.04 23 0 168 0
29APR26 49.00 P 0.13 0.13 0.11 0.02 -0.09 22 39 470 +24
29APR26 50.00 P 0.14 0.14 0.14 0.04 -0.19 21 3 515 +2
29APR26 52.50 P 0.47 0.47 0.40 0.31 -0.70 21 53 243 -1
29APR26 55.00 P 1.23 1.34 1.23 1.26 -1.35 22 23 360 0
29APR26 57.50 P 0.00 0.00 0.00 2.97 -1.83 21 1 32 0
29APR26 60.00 P 0.00 0.00 0.00 5.27 -2.01 21 0 5 0
29APR26 62.50 P 0.00 0.00 0.00 7.76 -2.02 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 10.52 -1.76 53 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 13.02 -1.78 61 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 15.45 -1.85 65 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 17.98 -1.80 74 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 20.48 -1.80 81 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 22.97 -1.85 87 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 25.49 -1.79 94 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 26 0 2 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 24 0 86 0
28MAY26 45.00 P 0.12 0.12 0.12 0.01 -0.02 22 46 141 +40
28MAY26 46.00 P 0.14 0.14 0.13 0.01 -0.04 19 46 105 +23
28MAY26 47.00 P 0.17 0.17 0.16 0.03 -0.07 20 92 231 +92
28MAY26 48.00 P 0.20 0.20 0.20 0.05 -0.14 19 5 131 -5
28MAY26 49.00 P 0.23 0.23 0.23 0.10 -0.23 19 10 153 +10
28MAY26 50.00 P 0.00 0.00 0.00 0.18 -0.36 19 0 156 0
28MAY26 52.50 P 0.93 0.93 0.90 0.66 -0.79 19 5 200 +1
28MAY26 55.00 P 2.08 2.08 1.73 1.69 -1.31 20 8 61 +8
28MAY26 57.50 P 0.00 0.00 0.00 3.36 -1.57 21 0 31 0
28MAY26 60.00 P 0.00 0.00 0.00 5.37 -1.92 19 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 7.76 -2.03 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 10.52 -1.76 36 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 13.02 -1.78 41 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 15.48 -1.82 45 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 17.98 -1.80 50 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 20.48 -1.80 55 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 22.98 -1.84 59 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 25.49 -1.79 64 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 38 0 34 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 36 0 7 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 28 0 22 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 26 0 33 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 24 0 22 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 22 0 20 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 51 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 -0.03 19 0 62 0
29JUN26 45.00 P 0.00 0.00 0.00 0.03 -0.04 20 0 54 0
29JUN26 46.00 P 0.19 0.19 0.19 0.05 -0.08 19 30 114 0
29JUN26 47.00 P 0.00 0.00 0.00 0.08 -0.14 19 0 93 0
29JUN26 48.00 P 0.35 0.35 0.35 0.14 -0.21 19 20 135 -20
29JUN26 49.00 P 0.00 0.00 0.00 0.23 -0.30 19 0 176 0
29JUN26 50.00 P 0.51 0.51 0.51 0.37 -0.42 19 2 108 +2
29JUN26 52.50 P 1.28 1.28 1.11 0.97 -0.79 19 37 114 +31
29JUN26 55.00 P 0.00 0.00 0.00 2.05 -1.22 19 0 181 0
29JUN26 57.50 P 0.00 0.00 0.00 3.65 -1.43 20 0 15 0
29JUN26 60.00 P 0.00 0.00 0.00 5.51 -1.82 19 0 100 0
29JUN26 62.50 P 0.00 0.00 0.00 7.80 -2.09 19 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 10.52 -1.76 29 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 13.02 -1.79 34 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 15.49 -1.81 37 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 17.99 -1.82 41 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 20.49 -1.82 45 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 22.99 -1.83 48 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 25.49 -1.82 52 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.02 -0.02 20 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 0.03 -0.04 19 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.05 -0.06 19 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.08 -0.10 19 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.13 -0.15 19 0 15 0
30JUL26 47.00 P 0.00 0.00 0.00 0.21 -0.21 19 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.32 -0.30 19 0 1 0
30JUL26 49.00 P 0.00 0.00 0.00 0.47 -0.40 19 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.67 -0.51 19 0 1 0
30JUL26 52.50 P 0.00 0.00 0.00 1.44 -0.85 19 0 30 0
30JUL26 55.00 P 0.00 0.00 0.00 2.63 -1.09 19 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 4.12 -1.47 19 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 6.04 -1.69 19 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 8.20 -2.14 19 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 10.84 -1.95 25 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 13.32 -1.90 29 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 15.84 -1.84 33 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 18.37 -1.77 37 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 20.84 -1.77 40 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.03 -0.02 20 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 0.04 -0.04 19 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.07 -0.06 20 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.10 -0.09 19 0 25 0
29SEP26 44.00 P 0.00 0.00 0.00 0.15 -0.13 19 0 65 0
29SEP26 45.00 P 0.37 0.37 0.37 0.22 -0.19 19 12 47 +12
29SEP26 46.00 P 0.00 0.00 0.00 0.32 -0.25 19 0 28 0
29SEP26 47.00 P 0.00 0.00 0.00 0.46 -0.31 19 0 4 0
29SEP26 48.00 P 0.00 0.00 0.00 0.63 -0.38 19 0 10 0
29SEP26 49.00 P 0.00 0.00 0.00 0.84 -0.48 19 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 1.09 -0.59 19 0 42 0
29SEP26 52.50 P 0.00 0.00 0.00 1.96 -0.87 20 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 3.19 -1.01 20 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 4.62 -1.36 19 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 6.43 -1.58 19 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 8.48 -2.04 19 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 11.02 -1.89 23 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 13.42 -1.90 25 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 15.90 -1.84 28 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 18.41 -1.78 31 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 20.87 -1.77 34 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 23.32 -1.82 36 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 25.79 -1.82 38 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.18 -0.13 19 0 64 0
30DEC26 43.00 P 0.36 0.36 0.36 0.25 -0.16 19 5 50 +5
30DEC26 44.00 P 0.42 0.42 0.42 0.35 -0.21 19 5 10 +5
30DEC26 45.00 P 0.00 0.00 0.00 0.47 -0.27 19 0 6 0
30DEC26 46.00 P 0.00 0.00 0.00 0.62 -0.34 19 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.80 -0.40 19 0 20 0
30DEC26 48.00 P 0.00 0.00 0.00 1.03 -0.47 19 0 5 0
30DEC26 49.00 P 0.00 0.00 0.00 1.27 -0.57 19 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 1.58 -0.65 19 0 13 0
30DEC26 52.50 P 0.00 0.00 0.00 2.52 -0.89 20 0 9 0
30DEC26 55.00 P 0.00 0.00 0.00 3.77 -0.97 20 0 16 0
30DEC26 57.50 P 0.00 0.00 0.00 5.14 -1.29 19 0 20 0
30DEC26 60.00 P 0.00 0.00 0.00 7.07 -1.29 20 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 9.08 -1.70 21 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 11.27 -1.82 22 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 13.59 -1.86 23 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 16.00 -1.84 25 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 18.47 -1.79 28 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 20.92 -1.77 29 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 23.37 -1.78 31 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 25.83 -1.78 33 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.33 -0.19 19 0 1 0
30MAR27 43.00 P 0.00 0.00 0.00 0.41 -0.26 19 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 0.56 -0.31 19 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.71 -0.38 19 0 7 0
30MAR27 46.00 P 0.00 0.00 0.00 0.90 -0.44 19 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 1.12 -0.51 19 0 7 0
30MAR27 48.00 P 0.00 0.00 0.00 1.36 -0.59 19 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 1.66 -0.66 19 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 1.97 -0.75 19 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 2.97 -0.95 20 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 4.22 -1.16 20 0 3 0
30MAR27 57.50 P 0.00 0.00 0.00 5.71 -1.16 20 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 7.23 -1.49 19 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 9.38 -1.69 21 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 11.49 -1.81 21 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 13.75 -1.89 22 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 16.10 -1.76 24 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 18.53 -1.73 25 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 20.97 -1.75 27 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 23.39 -1.76 28 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 25.83 -1.78 30 0 0 0
TOTAL PUT 467 7,172 +220
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$ 81.15
29APR26 52.50 C 0.00 0.00 0.00 28.72 +0.58 0 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 26.22 +0.57 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 23.73 +0.58 46 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 21.23 +0.57 0 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 18.74 +0.58 39 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 16.24 +0.56 30 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 13.76 +0.55 32 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 11.30 +0.50 31 0 20 0
29APR26 72.50 C 0.00 0.00 0.00 8.93 +0.42 32 0 343 0
29APR26 75.00 C 0.00 0.00 0.00 6.71 +0.30 32 0 1,410 0
29APR26 77.50 C 5.12 5.12 4.68 4.74 +0.10 31 92 3,526 +58
29APR26 80.00 C 3.10 3.16 2.94 3.11 +0.04 31 332 2,091 -68
29APR26 82.50 C 2.45 2.45 1.76 1.88 -0.04 31 224 1,244 -1
29APR26 85.00 C 1.50 1.50 0.98 1.07 -0.08 31 486 1,539 -37
29APR26 87.50 C 0.88 0.88 0.55 0.58 -0.07 32 363 815 +356
29APR26 90.00 C 0.40 0.40 0.27 0.29 -0.05 32 1,028 1,369 +815
29APR26 92.50 C 0.15 0.15 0.15 0.13 -0.05 32 11 378 +10
29APR26 95.00 C 0.10 0.10 0.10 0.06 -0.03 32 1 599 -1
29APR26 97.50 C 0.00 0.00 0.00 0.03 -0.01 33 0 351 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 64 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 36 0 179 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 39 0 23 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 43 0 90 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 46 0 5 0
28MAY26 52.50 C 0.00 0.00 0.00 28.78 +0.59 45 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 26.28 +0.58 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 23.79 +0.58 35 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 21.30 +0.58 33 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 18.74 +0.49 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 16.24 +0.44 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 13.90 +0.49 30 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 11.54 +0.41 30 0 240 0
28MAY26 72.50 C 0.00 0.00 0.00 9.31 +0.32 29 0 402 0
28MAY26 75.00 C 0.00 0.00 0.00 7.27 -0.02 30 0 396 0
28MAY26 77.50 C 0.00 0.00 0.00 5.50 +0.08 30 0 557 0
28MAY26 80.00 C 3.98 3.98 3.98 3.96 -0.03 29 13 584 0
28MAY26 82.50 C 2.69 2.75 2.69 2.75 -0.07 29 3 484 0
28MAY26 85.00 C 2.12 2.12 1.85 1.85 -0.09 29 7 1,036 +5
28MAY26 87.50 C 1.24 1.24 1.15 1.21 -0.10 29 26 925 +23
28MAY26 90.00 C 0.77 0.77 0.76 0.79 -0.08 30 3 677 +3
28MAY26 92.50 C 0.47 0.47 0.47 0.50 -0.07 30 90 165 -60
28MAY26 95.00 C 0.30 0.30 0.30 0.29 -0.08 30 60 241 0
28MAY26 97.50 C 0.00 0.00 0.00 0.17 -0.06 30 0 90 0
28MAY26 100.00 C 0.00 0.00 0.00 0.09 -0.05 30 0 37 0
28MAY26 102.50 C 0.00 0.00 0.00 0.05 -0.03 30 0 4 0
28MAY26 105.00 C 0.00 0.00 0.00 0.03 -0.02 30 0 30 0
28MAY26 107.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 28.78 +0.59 40 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 26.28 +0.58 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 23.79 +0.58 31 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 21.30 +0.57 29 0 10 0
29JUN26 62.50 C 0.00 0.00 0.00 18.74 +0.46 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 16.30 +0.42 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 14.01 +0.60 29 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 11.76 +0.36 29 0 210 0
29JUN26 72.50 C 0.00 0.00 0.00 9.67 +0.27 29 0 570 0
29JUN26 75.00 C 0.00 0.00 0.00 7.80 +0.18 29 0 711 0
29JUN26 77.50 C 6.21 6.21 6.21 6.18 +0.02 29 12 849 0
29JUN26 80.00 C 5.65 5.65 5.65 4.72 -0.05 29 30 4,308 -30
29JUN26 82.50 C 0.00 0.00 0.00 3.60 -0.06 29 0 323 0
29JUN26 85.00 C 2.65 2.71 2.65 2.67 -0.10 29 16 630 -14
29JUN26 87.50 C 0.00 0.00 0.00 2.00 -0.09 29 0 3,243 0
29JUN26 90.00 C 1.46 1.46 1.45 1.47 -0.07 29 9 1,608 +1
29JUN26 92.50 C 0.00 0.00 0.00 1.04 -0.09 29 0 254 0
29JUN26 95.00 C 0.78 0.78 0.78 0.72 -0.09 29 30 221 0
29JUN26 97.50 C 0.57 0.57 0.57 0.49 -0.08 29 30 163 +30
29JUN26 100.00 C 0.00 0.00 0.00 0.33 -0.07 29 0 2,504 0
29JUN26 102.50 C 0.00 0.00 0.00 0.22 -0.05 29 0 120 0
29JUN26 105.00 C 0.00 0.00 0.00 0.15 -0.03 29 0 141 0
29JUN26 107.50 C 0.00 0.00 0.00 0.10 -0.02 29 0 153 0
29JUN26 110.00 C 0.00 0.00 0.00 0.06 -0.02 29 0 8 0
29JUN26 112.50 C 0.00 0.00 0.00 0.04 -0.02 30 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 5 0
29JUN26 117.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 11 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 200 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 31 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 34 0 292 0
30JUL26 52.50 C 0.00 0.00 0.00 28.78 +0.58 37 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 26.28 +0.57 30 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 23.79 +0.56 29 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 21.30 +0.52 27 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 18.78 +0.50 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 16.47 +0.49 29 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 14.24 +0.76 29 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 12.13 +0.26 29 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 10.20 +0.18 29 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 8.48 +0.11 30 0 107 0
30JUL26 77.50 C 0.00 0.00 0.00 7.03 +0.09 30 0 129 0
30JUL26 80.00 C 0.00 0.00 0.00 5.64 -0.02 29 0 112 0
30JUL26 82.50 C 0.00 0.00 0.00 4.49 -0.07 29 0 92 0
30JUL26 85.00 C 0.00 0.00 0.00 3.59 -0.05 30 0 30 0
30JUL26 87.50 C 0.00 0.00 0.00 2.80 -0.09 29 0 30 0
30JUL26 90.00 C 0.00 0.00 0.00 2.23 -0.05 30 0 50 0
30JUL26 92.50 C 0.00 0.00 0.00 1.71 -0.07 30 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 1.28 -0.10 30 0 30 0
30JUL26 97.50 C 1.04 1.05 1.04 0.96 -0.10 30 60 60 +60
30JUL26 100.00 C 0.74 0.74 0.74 0.71 -0.09 30 30 30 +30
30JUL26 102.50 C 0.00 0.00 0.00 0.51 - 29 0 0 -
29SEP26 52.50 C 0.00 0.00 0.00 28.79 +0.57 33 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 26.32 +0.61 32 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 23.79 +0.40 24 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 21.52 +0.44 31 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 19.29 +0.88 31 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 17.14 +0.73 31 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 15.26 +0.69 32 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 13.42 +0.17 32 0 4 0
29SEP26 72.50 C 0.00 0.00 0.00 11.76 +0.16 32 0 600 0
29SEP26 75.00 C 0.00 0.00 0.00 10.24 +0.10 32 0 563 0
29SEP26 77.50 C 0.00 0.00 0.00 8.84 +0.30 32 0 359 0
29SEP26 80.00 C 7.11 7.11 7.07 7.34 -0.01 31 60 461 +60
29SEP26 82.50 C 0.00 0.00 0.00 6.29 -0.02 31 0 307 0
29SEP26 85.00 C 0.00 0.00 0.00 5.34 -0.06 31 0 1,682 0
29SEP26 87.50 C 4.20 4.20 4.20 4.48 -0.08 31 30 178 +30
29SEP26 90.00 C 0.00 0.00 0.00 3.78 -0.09 31 0 3,338 0
29SEP26 92.50 C 0.00 0.00 0.00 3.15 -0.10 31 0 563 0
29SEP26 95.00 C 0.00 0.00 0.00 2.61 -0.11 31 0 111 0
29SEP26 97.50 C 0.00 0.00 0.00 2.17 -0.11 31 0 93 0
29SEP26 100.00 C 0.00 0.00 0.00 1.77 -0.11 32 0 724 0
29SEP26 102.50 C 0.00 0.00 0.00 1.47 -0.15 32 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 1.22 -0.10 32 0 90 0
29SEP26 107.50 C 0.00 0.00 0.00 1.01 -0.09 32 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.81 -0.08 32 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.66 -0.08 32 0 36 0
29SEP26 115.00 C 0.00 0.00 0.00 0.52 -0.08 32 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 0.43 -0.06 32 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.33 -0.07 32 0 65 0
30DEC26 52.50 C 0.00 0.00 0.00 28.94 +0.72 32 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 26.40 +0.69 27 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 24.13 +0.63 28 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 21.91 +0.37 28 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 19.93 +0.56 29 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 17.91 +0.34 28 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 16.10 +0.25 29 0 80 0
30DEC26 70.00 C 0.00 0.00 0.00 14.93 +0.67 31 0 39 0
30DEC26 72.50 C 0.00 0.00 0.00 13.35 +0.56 31 0 60 0
30DEC26 75.00 C 0.00 0.00 0.00 11.90 +0.16 31 0 225 0
30DEC26 77.50 C 0.00 0.00 0.00 10.58 +0.41 31 0 1,441 0
30DEC26 80.00 C 0.00 0.00 0.00 9.05 +0.05 30 0 2,021 0
30DEC26 82.50 C 0.00 0.00 0.00 8.01 +0.04 31 0 1,061 0
30DEC26 85.00 C 0.00 0.00 0.00 7.02 0.00 31 0 1,798 0
30DEC26 87.50 C 0.00 0.00 0.00 6.17 -0.01 31 0 106 0
30DEC26 90.00 C 0.00 0.00 0.00 5.37 -0.04 31 0 23 0
30DEC26 92.50 C 0.00 0.00 0.00 4.70 -0.04 31 0 230 0
30DEC26 95.00 C 0.00 0.00 0.00 4.07 -0.05 31 0 55 0
30DEC26 97.50 C 3.77 3.77 3.76 3.57 -0.03 31 60 60 +60
30DEC26 100.00 C 3.00 3.00 3.00 3.13 +0.01 31 52 63 +49
30DEC26 102.50 C 0.00 0.00 0.00 2.72 -0.04 31 0 44 0
30DEC26 105.00 C 0.00 0.00 0.00 2.32 -0.08 31 0 21,301 0
30DEC26 107.50 C 0.00 0.00 0.00 2.02 -0.07 31 0 79 0
30DEC26 110.00 C 0.00 0.00 0.00 1.72 -0.08 31 0 250 0
30MAR27 52.50 C 0.00 0.00 0.00 29.50 +0.46 32 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 27.34 +0.42 32 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 25.28 +0.41 32 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 23.30 +0.36 32 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 20.86 +0.41 29 0 2 0
30MAR27 65.00 C 0.00 0.00 0.00 19.60 +0.86 32 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 17.91 +0.77 32 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 16.29 +0.70 32 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 14.38 +0.17 30 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 13.40 +0.53 32 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 12.15 +0.47 32 0 4 0
30MAR27 80.00 C 0.00 0.00 0.00 10.59 +0.07 31 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 9.57 +0.05 31 0 9 0
30MAR27 85.00 C 0.00 0.00 0.00 8.56 +0.03 31 0 1 0
30MAR27 87.50 C 0.00 0.00 0.00 7.71 +0.01 31 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 6.88 0.00 31 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 6.18 -0.01 31 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 5.50 -0.03 31 0 0 0
30MAR27 97.50 C 4.83 4.83 4.83 4.94 +0.01 31 2 6 +2
30MAR27 100.00 C 0.00 0.00 0.00 4.45 +0.03 31 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 3.97 -0.06 32 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 3.54 -0.07 32 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 3.14 -0.07 32 0 15 0
TOTAL CALL 3,160 75,325 +1,381
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 48 0 225 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 42 0 694 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 946 0
29APR26 67.50 P 0.00 0.00 0.00 0.02 -0.03 33 0 3,983 0
29APR26 70.00 P 0.21 0.24 0.19 0.06 -0.07 32 252 1,212 -77
29APR26 72.50 P 0.37 0.37 0.33 0.18 -0.16 32 72 662 +50
29APR26 75.00 P 0.51 0.68 0.51 0.47 -0.28 32 262 1,883 -7
29APR26 77.50 P 1.38 1.38 0.91 1.02 -0.43 32 160 833 -2
29APR26 80.00 P 1.66 2.11 1.65 1.95 -0.51 32 55 1,192 +14
29APR26 82.50 P 3.36 3.36 3.23 3.26 -0.55 33 90 769 +30
29APR26 85.00 P 4.94 5.05 4.89 4.93 -0.62 33 134 454 +30
29APR26 87.50 P 0.00 0.00 0.00 6.83 -0.67 31 0 223 0
29APR26 90.00 P 0.00 0.00 0.00 9.05 -0.65 32 0 152 0
29APR26 92.50 P 0.00 0.00 0.00 11.41 -0.63 32 0 176 0
29APR26 95.00 P 0.00 0.00 0.00 13.86 -0.90 32 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 16.59 -0.70 50 0 30 0
29APR26 100.00 P 0.00 0.00 0.00 19.00 -0.72 52 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 21.50 -0.71 57 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 24.03 -0.78 63 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 26.53 -0.77 67 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 29.03 -0.68 72 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 34 0 90 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 -0.02 30 0 272 0
28MAY26 62.50 P 0.00 0.00 0.00 0.04 -0.03 30 0 152 0
28MAY26 65.00 P 0.29 0.29 0.29 0.09 -0.08 30 5 332 +5
28MAY26 67.50 P 0.00 0.00 0.00 0.21 -0.14 30 0 1,819 0
28MAY26 70.00 P 0.66 0.70 0.66 0.44 -0.23 30 16 534 +8
28MAY26 72.50 P 0.97 1.07 0.97 0.84 -0.33 30 13 611 +3
28MAY26 75.00 P 1.47 1.60 1.47 1.45 -0.44 30 6 705 +4
28MAY26 77.50 P 0.00 0.00 0.00 2.34 -0.51 30 0 733 0
28MAY26 80.00 P 3.50 3.52 3.50 3.49 -0.51 30 29 566 -27
28MAY26 82.50 P 4.38 5.03 4.38 4.87 -0.57 30 63 402 +62
28MAY26 85.00 P 6.60 6.67 6.53 6.54 -0.60 30 133 386 +60
28MAY26 87.50 P 0.00 0.00 0.00 8.35 -0.68 30 0 471 0
28MAY26 90.00 P 0.00 0.00 0.00 10.43 -1.00 29 0 122 0
28MAY26 92.50 P 0.00 0.00 0.00 12.65 -1.05 30 0 36 0
28MAY26 95.00 P 0.00 0.00 0.00 14.96 -1.07 30 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 17.55 -0.95 35 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 20.05 -0.93 39 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 22.50 -0.99 41 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 24.98 -0.98 44 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 27.18 -0.57 30 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 29.67 -0.56 31 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.03 -0.02 30 0 190 0
29JUN26 60.00 P 0.00 0.00 0.00 0.07 -0.04 30 0 120 0
29JUN26 62.50 P 0.00 0.00 0.00 0.14 -0.08 29 0 177 0
29JUN26 65.00 P 0.00 0.00 0.00 0.29 -0.13 29 0 2,559 0
29JUN26 67.50 P 0.76 0.76 0.76 0.52 -0.21 29 2 176 -2
29JUN26 70.00 P 1.01 1.14 1.01 0.91 -0.27 29 33 357 0
29JUN26 72.50 P 1.59 1.59 1.59 1.46 -0.34 29 30 890 0
29JUN26 75.00 P 0.00 0.00 0.00 2.21 -0.42 30 0 2,944 0
29JUN26 77.50 P 3.27 3.27 3.20 3.12 -0.55 29 211 1,266 +200
29JUN26 80.00 P 4.31 4.35 4.31 4.28 -0.52 29 32 6,019 -32
29JUN26 82.50 P 0.00 0.00 0.00 5.68 -0.53 29 0 509 0
29JUN26 85.00 P 7.25 7.29 7.25 7.30 -0.73 30 33 593 +27
29JUN26 87.50 P 8.50 8.50 8.50 9.03 -0.66 29 15 479 0
29JUN26 90.00 P 0.00 0.00 0.00 10.98 -1.02 29 0 338 0
29JUN26 92.50 P 0.00 0.00 0.00 13.08 -1.06 29 0 304 0
29JUN26 95.00 P 0.00 0.00 0.00 15.51 -0.89 32 0 70 0
29JUN26 97.50 P 0.00 0.00 0.00 17.78 -0.97 32 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 20.17 -0.85 34 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 22.58 -0.91 35 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 25.01 -0.95 36 0 33 0
29JUN26 107.50 P 0.00 0.00 0.00 27.48 -1.08 38 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 29.91 -1.11 39 0 600 0
29JUN26 112.50 P 0.00 0.00 0.00 32.17 -0.65 29 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 34.66 -0.87 30 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 37.15 -0.79 31 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 39.64 -0.56 31 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 42.13 -0.87 29 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 44.83 -1.05 49 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 47.12 -0.78 33 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.02 -0.02 30 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.05 -0.02 30 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.09 -0.05 30 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.18 -0.08 30 0 45 0
30JUL26 62.50 P 0.00 0.00 0.00 0.33 -0.13 30 0 30 0
30JUL26 65.00 P 0.85 0.85 0.85 0.57 -0.19 30 90 90 +90
30JUL26 67.50 P 1.18 1.18 1.18 0.92 -0.26 30 30 30 +30
30JUL26 70.00 P 1.65 1.65 1.65 1.41 -0.34 30 5 5 +5
30JUL26 72.50 P 2.20 2.20 2.20 2.06 -0.42 30 6 36 +6
30JUL26 75.00 P 0.00 0.00 0.00 2.90 -0.49 30 0 208 0
30JUL26 77.50 P 3.89 3.89 3.89 3.93 -0.46 30 2 140 +2
30JUL26 80.00 P 5.15 5.15 5.15 5.06 -0.52 30 49 89 +49
30JUL26 82.50 P 0.00 0.00 0.00 6.43 -0.55 30 0 0 0
30JUL26 85.00 P 8.00 8.00 8.00 7.98 -0.61 30 21 21 +21
30JUL26 87.50 P 0.00 0.00 0.00 9.70 -0.66 29 0 90 0
30JUL26 90.00 P 0.00 0.00 0.00 11.58 -0.67 30 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 13.58 -0.67 30 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 15.87 -0.97 31 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 18.09 -1.02 31 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 20.38 -0.75 32 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 22.72 - 33 0 0 -
29SEP26 52.50 P 0.00 0.00 0.00 0.15 -0.05 32 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 0.25 -0.09 32 0 178 0
29SEP26 57.50 P 0.00 0.00 0.00 0.41 -0.12 32 0 132 0
29SEP26 60.00 P 0.00 0.00 0.00 0.65 -0.17 32 0 69 0
29SEP26 62.50 P 0.00 0.00 0.00 1.00 -0.21 32 0 109 0
29SEP26 65.00 P 0.00 0.00 0.00 1.43 -0.28 32 0 118 0
29SEP26 67.50 P 0.00 0.00 0.00 1.98 -0.35 32 0 312 0
29SEP26 70.00 P 2.90 3.03 2.90 2.66 -0.41 32 3 2,018 -2
29SEP26 72.50 P 3.85 3.85 3.85 3.50 -0.44 32 1 839 -1
29SEP26 75.00 P 4.79 4.79 4.70 4.49 -0.50 33 7 770 +7
29SEP26 77.50 P 0.00 0.00 0.00 5.62 -0.55 33 0 708 0
29SEP26 80.00 P 7.15 7.15 7.15 6.87 -0.60 33 38 4,230 -30
29SEP26 82.50 P 8.57 8.57 8.57 8.32 -0.61 33 19 1,365 0
29SEP26 85.00 P 0.00 0.00 0.00 9.88 -0.66 33 0 2,598 0
29SEP26 87.50 P 0.00 0.00 0.00 11.21 -1.01 32 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 12.99 -1.08 32 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 15.30 -0.70 34 0 222 0
29SEP26 95.00 P 0.00 0.00 0.00 17.32 -0.70 35 0 74 0
29SEP26 97.50 P 0.00 0.00 0.00 19.44 -0.70 35 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 21.61 -0.71 36 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 23.89 -0.69 37 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 26.19 -0.69 38 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 28.56 -0.69 39 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 30.88 -0.77 40 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 33.13 -0.78 39 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 35.50 -0.80 40 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 37.97 -0.80 41 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 40.33 -0.84 42 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.40 -0.09 31 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.60 -0.12 31 0 49 0
30DEC26 57.50 P 0.00 0.00 0.00 0.87 -0.16 31 0 99 0
30DEC26 60.00 P 0.00 0.00 0.00 1.24 -0.22 31 0 54 0
30DEC26 62.50 P 0.00 0.00 0.00 1.75 -0.23 32 0 236 0
30DEC26 65.00 P 0.00 0.00 0.00 2.31 -0.30 32 0 245 0
30DEC26 67.50 P 0.00 0.00 0.00 2.99 -0.33 32 0 125 0
30DEC26 70.00 P 4.10 4.10 4.10 3.82 -0.36 32 1 658 0
30DEC26 72.50 P 0.00 0.00 0.00 4.73 -0.43 32 0 296 0
30DEC26 75.00 P 5.88 5.88 5.88 5.79 -0.44 32 1 540 0
30DEC26 77.50 P 7.26 7.26 7.26 6.98 -0.50 32 25 1,110 0
30DEC26 80.00 P 0.00 0.00 0.00 8.25 -0.54 32 0 3,968 0
30DEC26 82.50 P 0.00 0.00 0.00 9.71 -0.55 32 0 1,099 0
30DEC26 85.00 P 0.00 0.00 0.00 11.22 -0.59 33 0 61 0
30DEC26 87.50 P 0.00 0.00 0.00 12.88 -0.61 33 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 14.61 -0.64 33 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 16.47 -0.64 33 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 18.39 -0.65 34 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 20.42 -0.65 34 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 22.49 -0.66 34 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 24.66 -0.67 35 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 26.86 -0.67 35 0 10,003 0
30DEC26 107.50 P 0.00 0.00 0.00 29.15 -0.66 36 0 156 0
30DEC26 110.00 P 0.00 0.00 0.00 31.39 -0.74 37 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.74 -0.12 32 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 1.03 -0.16 32 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 1.41 -0.17 32 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 1.89 -0.27 32 0 54 0
30MAR27 62.50 P 0.00 0.00 0.00 2.50 -0.28 32 0 7 0
30MAR27 65.00 P 0.00 0.00 0.00 3.18 -0.29 32 0 13 0
30MAR27 67.50 P 0.00 0.00 0.00 3.97 -0.34 32 0 109 0
30MAR27 70.00 P 5.08 5.08 5.08 4.84 -0.37 32 2 55 +2
30MAR27 72.50 P 0.00 0.00 0.00 5.86 -0.42 32 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 6.93 -0.47 32 0 27 0
30MAR27 77.50 P 0.00 0.00 0.00 8.19 -0.48 32 0 5 0
30MAR27 80.00 P 0.00 0.00 0.00 9.47 -0.53 32 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 10.93 -0.54 33 0 31 0
30MAR27 85.00 P 0.00 0.00 0.00 12.42 -0.56 33 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 14.08 -0.58 33 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 15.76 -0.60 33 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 17.57 -0.62 33 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 19.44 -0.63 33 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 21.37 -0.65 34 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 23.41 -0.65 34 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 24.72 -1.40 32 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 26.86 -1.42 32 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 29.15 -1.33 32 0 0 0
TOTAL PUT 1,946 72,553 +525
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$ 7.15
29APR26 4.70 C 0.00 0.00 0.00 2.46 -0.05 75 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.36 -0.05 71 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.26 -0.05 68 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.16 -0.05 64 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.91 -0.05 55 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.66 -0.05 47 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.41 -0.05 39 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.16 -0.05 32 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.91 -0.05 24 0 170 0
29APR26 6.50 C 0.00 0.00 0.00 0.66 -0.05 17 0 450 0
29APR26 6.75 C 0.00 0.00 0.00 0.43 -0.05 20 0 925 0
29APR26 7.00 C 0.00 0.00 0.00 0.23 -0.06 20 0 771 0
29APR26 7.25 C 0.00 0.00 0.00 0.10 -0.03 20 0 285 0
29APR26 7.50 C 0.00 0.00 0.00 0.04 -0.01 21 0 230 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 -0.01 21 0 112 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 27 0 6 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 - 59 0 0 -
28MAY26 4.80 C 0.00 0.00 0.00 2.37 -0.05 48 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.27 -0.04 45 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.17 -0.04 43 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.92 -0.04 36 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.66 -0.05 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.41 -0.05 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.17 -0.04 18 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.93 -0.05 21 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.69 -0.05 19 0 1 0
28MAY26 6.75 C 0.00 0.00 0.00 0.48 -0.05 19 0 30 0
28MAY26 7.00 C 0.00 0.00 0.00 0.30 -0.06 19 0 20 0
28MAY26 7.25 C 0.00 0.00 0.00 0.17 -0.03 19 0 89 0
28MAY26 7.50 C 0.00 0.00 0.00 0.09 -0.02 19 0 106 0
28MAY26 7.75 C 0.00 0.00 0.00 0.04 -0.02 19 0 15 0
28MAY26 8.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
28MAY26 8.25 C 0.01 0.01 0.01 0.01 0.00 21 50 50 +50
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 28 0 150 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 - 38 0 0 -
29JUN26 4.70 C 0.00 0.00 0.00 2.46 -0.05 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.37 -0.05 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.27 -0.06 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.17 -0.06 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.92 -0.05 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.67 -0.06 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.42 -0.06 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.19 -0.04 20 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.95 -0.03 19 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.72 -0.06 18 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.53 -0.06 19 0 219 0
29JUN26 7.00 C 0.38 0.38 0.38 0.36 -0.06 19 1 117 0
29JUN26 7.25 C 0.22 0.22 0.22 0.22 -0.05 18 1 43 +1
29JUN26 7.50 C 0.00 0.00 0.00 0.14 -0.03 19 0 64 0
29JUN26 7.75 C 0.00 0.00 0.00 0.08 -0.03 19 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 0.04 -0.02 19 0 100 0
29JUN26 8.25 C 0.00 0.00 0.00 0.02 -0.02 19 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.27 -0.06 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.17 -0.06 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.92 -0.06 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.67 -0.06 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.42 -0.06 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.19 -0.04 19 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.95 -0.06 18 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.73 -0.05 19 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.54 -0.05 19 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.38 -0.04 19 0 10 0
30JUL26 7.25 C 0.00 0.00 0.00 0.25 -0.03 19 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.16 -0.02 19 0 11 0
30JUL26 7.75 C 0.00 0.00 0.00 0.10 -0.02 20 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.06 -0.01 20 0 0 0
30JUL26 8.25 C 0.04 0.04 0.04 0.03 -0.01 19 12 12 +12
30JUL26 8.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 - 27 0 0 -
29SEP26 4.70 C 0.00 0.00 0.00 2.46 -0.05 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.37 -0.05 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.28 -0.05 31 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.17 -0.06 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.92 -0.06 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.67 -0.06 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.43 -0.06 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.19 -0.06 18 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.96 -0.05 18 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.75 -0.03 19 0 304 0
29SEP26 6.75 C 0.00 0.00 0.00 0.56 -0.03 18 0 445 0
29SEP26 7.00 C 0.00 0.00 0.00 0.41 -0.03 18 0 220 0
29SEP26 7.25 C 0.00 0.00 0.00 0.28 -0.05 18 0 33 0
29SEP26 7.50 C 0.00 0.00 0.00 0.20 -0.03 19 0 90 0
29SEP26 7.75 C 0.00 0.00 0.00 0.14 -0.02 19 0 67 0
29SEP26 8.00 C 0.00 0.00 0.00 0.09 -0.02 19 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 20 0 6 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.47 -0.04 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.37 -0.05 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.28 -0.05 27 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.18 -0.05 25 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.92 -0.06 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.67 -0.06 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.43 -0.06 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.21 -0.06 19 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.00 -0.05 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.82 -0.04 20 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.66 -0.02 20 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.50 -0.04 19 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 0.39 -0.03 19 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.30 -0.03 19 0 77 0
30DEC26 7.75 C 0.00 0.00 0.00 0.23 -0.02 19 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.17 -0.02 19 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.13 -0.02 20 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.10 -0.01 20 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.07 -0.01 20 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.38 -0.04 25 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.28 -0.05 24 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.18 -0.05 22 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.92 -0.06 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.68 -0.06 15 0 0 0
30MAR27 5.75 C 1.45 1.51 1.45 1.45 -0.04 18 174 72 +72
30MAR27 6.00 C 0.00 0.00 0.00 1.23 -0.06 18 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.06 -0.04 20 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.89 -0.01 20 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 0.74 -0.04 20 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.59 -0.03 19 0 16 0
30MAR27 7.25 C 0.00 0.00 0.00 0.48 -0.03 19 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.38 -0.03 19 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.31 -0.02 19 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.24 -0.02 19 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.19 -0.02 19 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.15 -0.01 19 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.12 -0.01 20 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.09 -0.01 20 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.07 -0.01 20 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.06 - 20 0 0 -
TOTAL CALL 238 5,386 +135
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 76 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 58 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 41 0 25 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 33 0 172 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 25 0 695 0
29APR26 6.75 P 0.00 0.00 0.00 0.03 +0.01 23 0 1,487 0
29APR26 7.00 P 0.07 0.09 0.07 0.08 +0.01 21 15 859 +15
29APR26 7.25 P 0.00 0.00 0.00 0.20 +0.02 21 0 10 0
29APR26 7.50 P 0.00 0.00 0.00 0.38 +0.03 21 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.60 +0.04 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.85 +0.05 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.10 +0.02 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.39 +0.06 55 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.64 +0.06 62 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.89 +0.07 68 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.14 +0.07 74 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.39 - 79 0 0 -
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 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 21 0 11 0
28MAY26 6.50 P 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
28MAY26 6.75 P 0.06 0.06 0.06 0.06 0.00 20 5 158 +5
28MAY26 7.00 P 0.13 0.13 0.13 0.14 +0.01 20 1 111 +1
28MAY26 7.25 P 0.00 0.00 0.00 0.26 +0.02 20 0 30 0
28MAY26 7.50 P 0.00 0.00 0.00 0.42 +0.02 19 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.62 +0.02 19 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.85 +0.04 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.10 +0.02 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.39 +0.06 37 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.64 +0.06 41 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.89 +0.06 46 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.14 +0.06 50 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.39 - 54 0 0 -
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 42 0 12 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 40 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 34 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 0.00 20 0 4 0
29JUN26 6.50 P 0.00 0.00 0.00 0.05 0.00 20 0 28 0
29JUN26 6.75 P 0.00 0.00 0.00 0.09 -0.01 18 0 330 0
29JUN26 7.00 P 0.00 0.00 0.00 0.18 0.00 19 0 441 0
29JUN26 7.25 P 0.00 0.00 0.00 0.30 0.00 19 0 105 0
29JUN26 7.50 P 0.00 0.00 0.00 0.47 +0.02 20 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.65 +0.03 19 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.86 +0.03 18 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.10 +0.02 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.39 +0.06 30 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.64 +0.06 34 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.89 +0.06 37 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.14 +0.06 40 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.39 +0.07 43 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.64 +0.06 46 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 31 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 0.00 19 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.06 0.00 20 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.11 +0.01 19 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.19 +0.01 19 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.30 +0.02 19 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.45 +0.03 19 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.63 +0.04 20 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.82 +0.04 19 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.04 +0.02 20 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.30 +0.06 24 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.54 +0.06 26 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.78 +0.06 28 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.03 +0.06 30 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.28 +0.07 33 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.52 - 34 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 0.00 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 0.00 19 0 64 0
29SEP26 6.25 P 0.00 0.00 0.00 0.09 0.00 19 0 74 0
29SEP26 6.50 P 0.00 0.00 0.00 0.15 0.00 19 0 419 0
29SEP26 6.75 P 0.00 0.00 0.00 0.24 +0.01 19 0 322 0
29SEP26 7.00 P 0.00 0.00 0.00 0.36 +0.02 19 0 139 0
29SEP26 7.25 P 0.00 0.00 0.00 0.50 +0.03 19 0 6 0
29SEP26 7.50 P 0.00 0.00 0.00 0.66 +0.01 18 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.85 +0.03 18 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.06 +0.04 19 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.32 +0.07 22 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.55 +0.06 23 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.79 +0.06 24 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.03 +0.05 26 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.28 +0.06 28 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.52 +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 22 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 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 20 0 221 0
30DEC26 5.75 P 0.07 0.07 0.07 0.06 0.00 20 87 87 +87
30DEC26 6.00 P 0.00 0.00 0.00 0.10 0.00 20 0 50 0
30DEC26 6.25 P 0.00 0.00 0.00 0.16 +0.01 20 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.24 +0.01 20 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.34 +0.02 20 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.46 +0.02 20 0 29 0
30DEC26 7.25 P 0.00 0.00 0.00 0.60 +0.02 20 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.77 +0.03 21 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.92 +0.03 19 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.15 +0.03 21 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.37 +0.04 22 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.59 +0.04 23 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.83 +0.05 24 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.07 +0.06 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.31 +0.07 27 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.56 +0.08 29 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 0.07 0.07 0.07 0.06 0.00 20 90 180 +90
30MAR27 5.75 P 0.00 0.00 0.00 0.09 0.00 20 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.14 0.00 20 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.21 +0.01 20 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 0.29 +0.01 20 0 7 0
30MAR27 6.75 P 0.00 0.00 0.00 0.39 +0.01 20 0 18 0
30MAR27 7.00 P 0.00 0.00 0.00 0.52 +0.02 20 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.66 +0.03 20 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.79 0.00 19 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.97 0.00 20 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.19 +0.03 21 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.40 +0.04 22 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.62 +0.05 22 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.85 +0.05 23 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.08 +0.04 24 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.33 +0.05 26 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.57 - 27 0 0 -
TOTAL PUT 198 8,413 +198
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$ 13.92
29APR26 9.25 C 0.00 0.00 0.00 4.70 +0.46 83 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.45 +0.46 78 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.20 +0.46 73 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.96 +0.47 74 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.46 +0.47 65 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.96 +0.47 55 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.44 +0.45 35 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.94 +0.45 27 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.44 +0.44 20 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.95 +0.40 17 0 1,300 0
29APR26 13.50 C 0.55 0.55 0.55 0.52 +0.29 18 2 1,311 0
29APR26 14.00 C 0.13 0.22 0.13 0.19 +0.12 16 273 506 +29
29APR26 14.50 C 0.04 0.04 0.04 0.05 +0.03 16 10 540 +10
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 17 0 100 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 23 0 352 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 29 0 80 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 21.00 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 4.75 +0.50 65 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.50 +0.50 61 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.25 +0.49 58 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.97 +0.46 45 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.48 +0.47 42 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.01 +0.50 42 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.48 +0.46 30 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.96 +0.43 16 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 1.48 +0.40 18 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.03 +0.33 18 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.66 +0.27 19 0 15 0
28MAY26 14.00 C 0.00 0.00 0.00 0.37 +0.18 18 0 400 0
28MAY26 14.50 C 0.17 0.17 0.17 0.18 +0.09 18 100 217 0
28MAY26 15.00 C 0.00 0.00 0.00 0.08 +0.04 18 0 135 0
28MAY26 15.50 C 0.04 0.04 0.04 0.03 +0.01 18 27 417 +27
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 18 0 60 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 25 0 77 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 42 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 5.74 +0.47 56 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.49 +0.47 53 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.27 +0.50 57 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.02 +0.50 54 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.75 +0.48 47 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.50 +0.50 44 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.25 +0.47 41 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.03 +0.50 44 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.51 +0.48 35 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.04 +0.53 34 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.49 +0.43 20 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.01 +0.40 19 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.55 +0.33 19 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 1.18 +0.33 21 0 30 0
29JUN26 13.50 C 0.85 0.85 0.85 0.82 +0.27 20 8 125 0
29JUN26 14.00 C 0.48 0.48 0.48 0.53 +0.19 20 10 340 0
29JUN26 14.50 C 0.00 0.00 0.00 0.33 +0.12 20 0 170 0
29JUN26 15.00 C 0.00 0.00 0.00 0.19 +0.07 20 0 315 0
29JUN26 15.50 C 0.13 0.13 0.13 0.10 +0.04 20 10 315 0
29JUN26 16.00 C 0.00 0.00 0.00 0.05 +0.02 19 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.03 +0.01 20 0 61 0
29JUN26 17.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 22 0 165 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 4.80 +0.53 45 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 4.52 +0.52 37 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 4.28 +0.50 37 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.06 +0.53 39 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.54 +0.51 31 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.07 +0.53 30 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.53 +0.42 20 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.07 +0.39 20 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 1.64 +0.32 20 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.29 +0.31 22 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 0.95 +0.28 21 0 15 0
30JUL26 14.00 C 0.00 0.00 0.00 0.67 +0.21 21 0 0 0
30JUL26 14.50 C 0.43 0.43 0.43 0.45 +0.14 21 100 115 +100
30JUL26 15.00 C 0.00 0.00 0.00 0.30 +0.10 21 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.18 +0.06 20 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.11 +0.04 20 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.07 +0.03 21 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.54 +0.52 44 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.30 +0.53 43 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.08 +0.56 45 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.81 +0.54 39 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.59 +0.56 41 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.32 +0.54 36 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.10 +0.55 37 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.62 +0.54 34 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.14 +0.51 31 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.59 +0.40 22 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.15 +0.37 22 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.75 +0.34 22 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 1.38 +0.29 22 0 30 0
29SEP26 13.50 C 0.00 0.00 0.00 1.07 +0.22 22 0 310 0
29SEP26 14.00 C 0.00 0.00 0.00 0.83 +0.20 23 0 415 0
29SEP26 14.50 C 0.67 0.67 0.67 0.61 +0.16 22 15 20 0
29SEP26 15.00 C 0.51 0.51 0.51 0.44 +0.12 22 15 90 +15
29SEP26 15.50 C 0.39 0.39 0.39 0.31 +0.09 22 15 120 +15
29SEP26 16.00 C 0.00 0.00 0.00 0.21 +0.06 22 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.14 +0.04 22 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.10 +0.03 22 0 145 0
29SEP26 17.50 C 0.00 0.00 0.00 0.07 +0.03 23 0 15 0
29SEP26 18.00 C 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.03 +0.01 23 0 60 0
29SEP26 19.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.84 +0.57 39 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.59 +0.56 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.32 +0.53 32 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.11 +0.55 34 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.64 +0.52 31 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.17 +0.48 29 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.71 +0.46 27 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.29 +0.43 26 0 18 0
30DEC26 12.50 C 0.00 0.00 0.00 1.84 +0.31 23 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.51 +0.28 23 0 90 0
30DEC26 13.50 C 0.00 0.00 0.00 1.22 +0.21 23 0 330 0
30DEC26 14.00 C 0.00 0.00 0.00 1.00 +0.20 24 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 0.79 +0.17 23 0 120 0
30DEC26 15.00 C 0.67 0.67 0.67 0.62 +0.14 23 15 29 +10
30DEC26 15.50 C 0.58 0.58 0.58 0.48 +0.11 23 15 30 +15
30DEC26 16.00 C 0.45 0.45 0.45 0.37 +0.09 23 15 75 0
30DEC26 16.50 C 0.00 0.00 0.00 0.28 +0.07 23 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.21 +0.05 23 0 67 0
30DEC26 17.50 C 0.00 0.00 0.00 0.16 +0.04 23 0 30 0
30DEC26 18.00 C 0.00 0.00 0.00 0.12 +0.03 23 0 50 0
30DEC26 18.50 C 0.00 0.00 0.00 0.09 +0.02 23 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.07 +0.02 23 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.05 +0.01 23 0 60 0
30DEC26 20.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.84 +0.56 35 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.59 +0.53 33 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.34 +0.51 31 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.13 +0.54 31 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.67 +0.50 30 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.23 +0.47 28 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.80 +0.42 27 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.34 +0.33 24 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 2.01 +0.31 24 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.70 +0.28 24 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.43 +0.20 24 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.24 +0.22 25 0 4 0
30MAR27 14.50 C 0.00 0.00 0.00 1.04 +0.20 25 0 4 0
30MAR27 15.00 C 0.00 0.00 0.00 0.86 +0.17 25 0 15 0
30MAR27 15.50 C 0.00 0.00 0.00 0.71 +0.14 25 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 0.59 +0.13 25 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.48 +0.11 25 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.39 +0.09 24 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.32 +0.08 24 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.26 +0.06 25 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.21 +0.05 24 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.17 +0.04 25 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.14 +0.04 25 0 45 0
TOTAL CALL 630 10,110 +221
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 68 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 70 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 -0.06 17 0 675 0
29APR26 13.50 P 0.00 0.00 0.00 0.06 -0.18 16 0 1,185 0
29APR26 14.00 P 0.28 0.28 0.20 0.24 -0.34 15 1,730 1,428 +1,178
29APR26 14.50 P 0.00 0.00 0.00 0.61 -0.42 16 0 290 0
29APR26 15.00 P 0.00 0.00 0.00 1.08 -0.45 0 0 75 0
29APR26 15.50 P 0.00 0.00 0.00 1.58 -0.45 0 0 5 0
29APR26 16.00 P 0.00 0.00 0.00 2.08 -0.51 0 0 165 0
29APR26 16.50 P 0.00 0.00 0.00 2.58 -0.51 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.08 -0.51 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.58 -0.51 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.08 -0.51 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.58 -0.51 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.08 -0.51 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.58 -0.51 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 6.08 -0.50 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 7.08 -0.51 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 20 0
28MAY26 12.50 P 0.00 0.00 0.00 0.02 -0.05 18 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.07 -0.11 18 0 0 0
28MAY26 13.50 P 0.19 0.20 0.19 0.18 -0.21 18 500 530 +500
28MAY26 14.00 P 0.37 0.37 0.34 0.39 -0.30 17 330 326 +285
28MAY26 14.50 P 0.00 0.00 0.00 0.72 -0.36 18 0 30 0
28MAY26 15.00 P 0.00 0.00 0.00 1.12 -0.42 18 0 39 0
28MAY26 15.50 P 0.00 0.00 0.00 1.58 -0.45 0 0 81 0
28MAY26 16.00 P 0.00 0.00 0.00 2.08 -0.51 0 0 150 0
28MAY26 16.50 P 0.00 0.00 0.00 2.58 -0.53 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.08 -0.53 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.58 -0.53 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.08 -0.53 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.58 -0.53 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 5.08 -0.53 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.58 -0.53 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 6.08 -0.52 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 7.08 -0.53 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 -0.02 20 0 16 0
29JUN26 12.00 P 0.00 0.00 0.00 0.03 -0.04 20 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 0.07 -0.09 19 0 50 0
29JUN26 13.00 P 0.00 0.00 0.00 0.16 -0.15 19 0 75 0
29JUN26 13.50 P 0.00 0.00 0.00 0.30 -0.22 19 0 110 0
29JUN26 14.00 P 0.00 0.00 0.00 0.52 -0.29 19 0 240 0
29JUN26 14.50 P 0.00 0.00 0.00 0.81 -0.36 18 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 1.20 -0.39 19 0 315 0
29JUN26 15.50 P 0.00 0.00 0.00 1.62 -0.42 19 0 405 0
29JUN26 16.00 P 0.00 0.00 0.00 2.09 -0.52 20 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.58 -0.53 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.08 -0.53 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.58 -0.53 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.08 -0.53 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.58 -0.53 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.08 -0.53 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.58 -0.53 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.08 -0.53 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.08 -0.53 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 -0.02 21 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.03 -0.03 21 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.07 -0.06 21 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.13 -0.10 20 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.24 -0.16 20 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.40 -0.22 20 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.62 -0.28 20 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.91 -0.33 20 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 1.28 -0.36 20 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 1.68 -0.39 20 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 2.12 -0.50 20 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 2.59 -0.52 20 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.08 -0.53 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.58 -0.53 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.08 -0.53 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 -0.02 22 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.02 -0.02 23 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.04 -0.03 22 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.08 -0.05 22 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.15 -0.08 22 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.24 -0.12 22 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.37 -0.15 22 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 0.55 -0.20 22 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 0.78 -0.24 21 0 310 0
29SEP26 14.00 P 0.00 0.00 0.00 1.05 -0.32 21 0 445 0
29SEP26 14.50 P 0.00 0.00 0.00 1.41 -0.32 22 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.77 -0.35 22 0 60 0
29SEP26 15.50 P 0.00 0.00 0.00 2.17 -0.34 22 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.59 -0.36 22 0 180 0
29SEP26 16.50 P 0.00 0.00 0.00 2.94 -0.46 14 0 105 0
29SEP26 17.00 P 0.00 0.00 0.00 3.39 -0.48 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.84 -0.49 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.31 -0.50 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.78 -0.53 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.25 -0.55 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.73 -0.56 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.20 -0.57 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.17 -0.57 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.02 -0.02 23 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.03 -0.03 23 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.04 -0.03 23 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.06 -0.04 23 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.11 -0.05 23 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.17 -0.08 23 0 150 0
30DEC26 11.50 P 0.00 0.00 0.00 0.26 -0.10 23 0 175 0
30DEC26 12.00 P 0.00 0.00 0.00 0.39 -0.12 23 0 275 0
30DEC26 12.50 P 0.00 0.00 0.00 0.55 -0.16 23 0 65 0
30DEC26 13.00 P 0.00 0.00 0.00 0.75 -0.19 22 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 0.98 -0.22 22 0 360 0
30DEC26 14.00 P 1.18 1.18 1.18 1.25 -0.26 22 15 685 +15
30DEC26 14.50 P 1.49 1.50 1.48 1.55 -0.35 22 60 231 +60
30DEC26 15.00 P 0.00 0.00 0.00 1.95 -0.32 23 0 120 0
30DEC26 15.50 P 0.00 0.00 0.00 2.26 -0.37 21 0 71 0
30DEC26 16.00 P 0.00 0.00 0.00 2.64 -0.41 20 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 3.05 -0.43 19 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 3.47 -0.46 17 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.91 -0.48 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.36 -0.50 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.82 -0.52 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.28 -0.54 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.75 -0.55 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.23 -0.56 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.20 -0.56 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.07 -0.02 25 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.08 -0.03 24 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.11 -0.03 25 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.13 -0.05 24 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.20 -0.07 24 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.30 -0.09 24 0 100 0
30MAR27 11.50 P 0.00 0.00 0.00 0.42 -0.12 24 0 100 0
30MAR27 12.00 P 0.00 0.00 0.00 0.56 -0.15 24 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.73 -0.19 24 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.94 -0.21 24 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.18 -0.22 24 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.45 -0.26 23 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.75 -0.34 23 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.13 -0.32 24 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 2.47 -0.37 24 0 30 0
30MAR27 16.00 P 0.00 0.00 0.00 2.86 -0.39 24 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 3.26 -0.41 24 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 3.63 -0.47 22 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.06 -0.48 22 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.50 -0.49 21 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.94 -0.51 19 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.40 -0.54 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.85 -0.52 0 0 0 0
TOTAL PUT 2,635 10,126 +2,038
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$ 111.60
10APR26 82.50 C 0.00 0.00 0.00 29.12 +2.78 148 0 0 0
10APR26 85.00 C 0.00 0.00 0.00 26.62 +2.78 134 0 0 0
10APR26 87.50 C 0.00 0.00 0.00 24.12 +2.77 120 0 0 0
10APR26 90.00 C 0.00 0.00 0.00 21.61 +2.76 0 0 0 0
10APR26 92.50 C 0.00 0.00 0.00 19.11 +2.76 0 0 0 0
10APR26 95.00 C 0.00 0.00 0.00 16.61 +2.74 0 0 0 0
10APR26 97.50 C 0.00 0.00 0.00 14.11 +2.70 0 0 0 0
10APR26 100.00 C 0.00 0.00 0.00 11.61 +2.58 0 0 0 0
10APR26 102.50 C 0.00 0.00 0.00 9.13 +2.33 50 0 30 0
10APR26 105.00 C 0.00 0.00 0.00 6.70 +1.74 50 0 184 0
10APR26 107.50 C 5.00 5.00 4.75 4.58 +1.32 56 25 188 -6
10APR26 110.00 C 2.95 2.95 1.93 2.65 +0.67 52 174 528 +64
10APR26 112.50 C 1.41 1.60 0.90 1.29 +0.19 51 1,301 838 +560
10APR26 115.00 C 0.85 0.91 0.36 0.51 -0.04 50 963 1,027 +372
10APR26 117.50 C 0.65 0.65 0.15 0.16 -0.12 50 170 226 +108
10APR26 120.00 C 0.00 0.00 0.00 0.05 -0.07 51 0 14 0
10APR26 122.50 C 0.00 0.00 0.00 0.01 -0.04 51 0 90 0
10APR26 125.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 0 0
10APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
10APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 78 0 162 0
10APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
17APR26 87.50 C 0.00 0.00 0.00 24.15 - 0 0 0 -
17APR26 90.00 C 0.00 0.00 0.00 21.65 - 0 0 0 -
17APR26 92.50 C 0.00 0.00 0.00 19.16 - 43 0 0 -
17APR26 95.00 C 0.00 0.00 0.00 16.68 - 44 0 0 -
17APR26 97.50 C 0.00 0.00 0.00 14.22 - 43 0 0 -
17APR26 100.00 C 0.00 0.00 0.00 11.83 - 44 0 0 -
17APR26 102.50 C 0.00 0.00 0.00 9.54 - 43 0 0 -
17APR26 105.00 C 0.00 0.00 0.00 7.42 - 43 0 0 -
17APR26 107.50 C 0.00 0.00 0.00 5.71 - 46 0 0 -
17APR26 110.00 C 0.00 0.00 0.00 4.01 - 44 0 0 -
17APR26 112.50 C 2.55 2.80 2.05 2.72 - 44 464 289 -
17APR26 115.00 C 1.90 1.95 1.40 1.78 - 44 152 149 -
17APR26 117.50 C 1.19 1.21 0.90 1.09 - 44 181 181 -
17APR26 120.00 C 0.66 0.70 0.61 0.63 - 44 28 28 -
17APR26 122.50 C 0.00 0.00 0.00 0.35 - 44 0 0 -
17APR26 125.00 C 0.00 0.00 0.00 0.18 - 44 0 0 -
17APR26 127.50 C 0.00 0.00 0.00 0.09 - 44 0 0 -
17APR26 130.00 C 0.00 0.00 0.00 0.05 - 45 0 0 -
17APR26 132.50 C 0.00 0.00 0.00 0.02 - 44 0 0 -
29APR26 57.50 C 0.00 0.00 0.00 54.18 +2.78 83 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 51.68 +2.78 0 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 49.18 +2.77 0 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 46.69 +2.78 68 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 44.19 +2.77 0 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 41.69 +2.77 0 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 39.20 +2.77 54 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 36.70 +2.77 0 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 34.21 +2.77 51 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 31.71 +2.84 42 0 150 0
29APR26 82.50 C 0.00 0.00 0.00 29.22 +2.88 45 0 14 0
29APR26 85.00 C 0.00 0.00 0.00 27.07 +3.23 70 0 90 0
29APR26 87.50 C 0.00 0.00 0.00 24.63 +3.09 65 0 69 0
29APR26 90.00 C 0.00 0.00 0.00 22.21 +3.08 62 0 73 0
29APR26 92.50 C 0.00 0.00 0.00 19.35 +2.57 42 0 106 0
29APR26 95.00 C 0.00 0.00 0.00 16.98 +2.46 42 0 60 0
29APR26 97.50 C 0.00 0.00 0.00 14.68 +2.30 42 0 272 0
29APR26 100.00 C 0.00 0.00 0.00 12.49 +2.11 42 0 110 0
29APR26 102.50 C 10.62 10.62 9.90 10.76 +2.21 46 125 227 +65
29APR26 105.00 C 8.67 8.99 8.63 8.71 +1.65 44 137 1,161 +45
29APR26 107.50 C 6.90 6.95 6.90 7.07 +1.41 44 137 1,504 +126
29APR26 110.00 C 5.60 5.74 4.99 5.54 +1.28 43 165 4,820 -3
29APR26 112.50 C 4.50 4.50 3.72 4.26 +0.94 43 170 2,525 -99
29APR26 115.00 C 3.28 3.39 2.61 3.26 +0.86 43 166 2,184 +16
29APR26 117.50 C 2.24 2.50 2.06 2.41 +0.62 43 349 952 +82
29APR26 120.00 C 1.75 1.85 1.48 1.74 +0.40 43 756 1,448 -226
29APR26 122.50 C 1.34 1.47 1.16 1.23 +0.28 42 474 2,421 +292
29APR26 125.00 C 0.93 1.09 0.83 0.85 +0.19 42 1,217 2,373 +572
29APR26 127.50 C 0.70 0.73 0.63 0.58 +0.13 42 770 1,672 +424
29APR26 130.00 C 0.62 0.62 0.62 0.39 +0.09 42 7 1,510 0
29APR26 132.50 C 0.00 0.00 0.00 0.25 +0.05 42 0 604 0
29APR26 135.00 C 0.00 0.00 0.00 0.16 +0.03 42 0 753 0
29APR26 137.50 C 0.00 0.00 0.00 0.10 +0.01 42 0 630 0
29APR26 140.00 C 0.23 0.23 0.23 0.07 +0.01 43 20 2,046 -20
29APR26 142.50 C 0.00 0.00 0.00 0.04 0.00 42 0 1,041 0
29APR26 145.00 C 0.15 0.18 0.15 0.03 +0.01 44 229 808 -72
29APR26 147.50 C 0.00 0.00 0.00 0.02 +0.01 44 0 646 0
29APR26 150.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,521 0
29APR26 152.50 C 0.00 0.00 0.00 0.01 0.00 45 0 542 0
29APR26 155.00 C 0.00 0.00 0.00 0.01 0.00 48 0 553 0
29APR26 157.50 C 0.00 0.00 0.00 0.01 0.00 50 0 818 0
29APR26 160.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,128 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 54 0 548 0
29APR26 165.00 C 0.00 0.00 0.00 0.01 0.00 56 0 271 0
29APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 58 0 1,163 0
29APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 59 0 208 0
29APR26 172.50 C 0.00 0.00 0.00 0.01 0.00 61 0 197 0
29APR26 175.00 C 0.00 0.00 0.00 0.01 0.00 63 0 180 0
29APR26 177.50 C 0.00 0.00 0.00 0.01 0.00 65 0 100 0
29APR26 180.00 C 0.00 0.00 0.00 0.01 0.00 67 0 292 0
29APR26 182.50 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
29APR26 185.00 C 0.00 0.00 0.00 0.01 0.00 70 0 58 0
29APR26 187.50 C 0.00 0.00 0.00 0.01 0.00 72 0 24 0
29APR26 190.00 C 0.00 0.00 0.00 0.01 0.00 73 0 160 0
29APR26 192.50 C 0.00 0.00 0.00 0.01 0.00 75 0 12 0
29APR26 195.00 C 0.00 0.00 0.00 0.01 0.00 77 0 26 0
29APR26 197.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 200.00 C 0.00 0.00 0.00 0.01 0.00 80 0 186 0
29APR26 205.00 C 0.00 0.00 0.00 0.01 0.00 83 0 368 0
29APR26 210.00 C 0.00 0.00 0.00 0.01 0.00 86 0 126 0
29APR26 215.00 C 0.00 0.00 0.00 0.01 0.00 89 0 155 0
29APR26 220.00 C 0.00 0.00 0.00 0.01 0.00 91 0 433 0
28MAY26 57.50 C 0.00 0.00 0.00 54.29 +2.78 57 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 51.79 +2.77 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 49.30 +2.77 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 46.81 +2.77 38 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 44.32 +2.76 42 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 41.83 +2.75 41 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 39.35 +2.74 43 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 36.88 +2.73 44 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 34.41 +2.69 43 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 31.97 +2.66 44 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 29.55 +2.60 44 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 27.17 +2.53 44 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 24.83 +2.44 43 0 0 0
28MAY26 90.00 C 21.67 21.67 21.67 22.92 +2.69 49 30 590 +30
28MAY26 92.50 C 0.00 0.00 0.00 20.37 +2.21 43 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 18.27 +2.07 43 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 16.27 +1.92 43 0 8 0
28MAY26 100.00 C 0.00 0.00 0.00 14.39 +1.76 43 0 210 0
28MAY26 102.50 C 0.00 0.00 0.00 12.99 +1.95 46 0 341 0
28MAY26 105.00 C 0.00 0.00 0.00 11.32 +1.87 46 0 608 0
28MAY26 107.50 C 9.31 9.31 9.16 9.69 +1.42 44 105 765 +77
28MAY26 110.00 C 7.83 8.23 7.83 8.19 +1.11 43 76 1,175 +61
28MAY26 112.50 C 7.20 7.20 6.66 6.97 +0.96 43 327 1,019 +286
28MAY26 115.00 C 5.84 6.20 5.63 6.01 +0.97 44 159 1,304 +107
28MAY26 117.50 C 5.23 5.23 4.50 5.09 +0.85 44 141 1,505 +66
28MAY26 120.00 C 4.09 4.36 3.95 4.28 +0.73 44 253 2,803 +174
28MAY26 122.50 C 0.00 0.00 0.00 3.55 +0.57 44 0 1,517 0
28MAY26 125.00 C 2.82 2.82 2.81 2.93 +0.43 44 111 1,042 -9
28MAY26 127.50 C 2.15 2.59 2.15 2.40 +0.32 44 245 1,099 +158
28MAY26 130.00 C 2.28 2.28 1.79 1.95 +0.25 44 49 1,811 +17
28MAY26 132.50 C 1.65 1.65 1.65 1.58 +0.20 44 1 456 0
28MAY26 135.00 C 1.40 1.55 1.40 1.27 +0.15 44 10 638 -3
28MAY26 137.50 C 1.16 1.40 1.16 1.02 +0.12 44 6 451 -1
28MAY26 140.00 C 1.01 1.15 1.01 0.81 +0.09 44 18 567 -5
28MAY26 142.50 C 0.88 0.88 0.88 0.64 +0.07 44 10 451 0
28MAY26 145.00 C 0.79 0.79 0.79 0.50 +0.04 44 8 414 0
28MAY26 147.50 C 0.61 0.61 0.61 0.40 +0.04 44 1 548 +1
28MAY26 150.00 C 0.60 0.62 0.60 0.31 +0.03 44 121 1,013 +119
28MAY26 152.50 C 0.00 0.00 0.00 0.24 +0.02 44 0 643 0
28MAY26 155.00 C 0.00 0.00 0.00 0.19 +0.01 44 0 517 0
28MAY26 157.50 C 0.00 0.00 0.00 0.14 0.00 43 0 404 0
28MAY26 160.00 C 0.00 0.00 0.00 0.11 0.00 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 0.00 44 0 268 0
28MAY26 170.00 C 0.00 0.00 0.00 0.04 0.00 44 0 215 0
28MAY26 172.50 C 0.00 0.00 0.00 0.03 0.00 44 0 166 0
28MAY26 175.00 C 0.00 0.00 0.00 0.02 0.00 43 0 188 0
28MAY26 177.50 C 0.00 0.00 0.00 0.01 0.00 42 0 605 0
28MAY26 180.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 69.82 +2.78 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 68.83 +2.79 61 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 67.83 +2.78 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 66.84 +2.78 57 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 65.84 +2.78 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 64.85 +2.78 53 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 63.85 +2.78 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 62.86 +2.78 49 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 61.86 +2.78 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 59.38 +2.78 48 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 56.89 +2.77 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 54.41 +2.78 46 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 51.92 +2.73 41 0 227 0
29JUN26 62.50 C 0.00 0.00 0.00 49.44 +2.76 42 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 46.97 +2.71 44 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 44.79 +3.01 59 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 42.43 +3.07 58 0 407 0
29JUN26 72.50 C 0.00 0.00 0.00 40.02 +2.96 56 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 37.38 +2.67 49 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 35.02 +2.65 49 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 32.62 +2.43 47 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 30.49 +3.10 48 0 269 0
29JUN26 85.00 C 0.00 0.00 0.00 28.38 +3.14 49 0 24 0
29JUN26 87.50 C 0.00 0.00 0.00 26.17 +3.03 48 0 216 0
29JUN26 90.00 C 23.50 24.01 23.50 24.01 +2.88 47 62 1,452 -50
29JUN26 92.50 C 0.00 0.00 0.00 21.65 +2.17 44 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 19.87 +2.73 45 0 17 0
29JUN26 97.50 C 0.00 0.00 0.00 17.80 +1.84 43 0 16 0
29JUN26 100.00 C 0.00 0.00 0.00 16.07 +1.71 43 0 269 0
29JUN26 102.50 C 14.56 14.56 14.56 14.71 +1.84 45 2 264 +2
29JUN26 105.00 C 0.00 0.00 0.00 13.15 +1.75 44 0 1,276 0
29JUN26 107.50 C 10.61 11.22 10.61 11.70 +1.44 44 90 1,340 +90
29JUN26 110.00 C 9.94 9.94 9.82 10.37 +1.39 44 60 5,651 +60
29JUN26 112.50 C 9.14 9.14 9.14 8.95 +1.03 43 30 2,159 +30
29JUN26 115.00 C 8.10 8.10 8.10 7.93 +0.95 43 30 8,585 +30
29JUN26 117.50 C 0.00 0.00 0.00 7.10 +0.96 44 0 3,269 0
29JUN26 120.00 C 5.86 5.90 5.85 6.22 +0.81 44 160 3,615 +160
29JUN26 122.50 C 5.21 5.68 5.21 5.51 +0.74 44 1,060 2,912 +78
29JUN26 125.00 C 4.89 4.99 4.89 4.79 +0.60 44 141 10,510 0
29JUN26 127.50 C 3.60 4.30 3.60 4.15 +0.52 44 2 1,130 +2
29JUN26 130.00 C 0.00 0.00 0.00 3.58 +0.45 44 0 10,486 0
29JUN26 132.50 C 3.16 3.39 3.16 3.08 +0.38 44 60 1,483 -60
29JUN26 135.00 C 2.97 2.97 2.97 2.65 +0.33 44 5 1,489 -5
29JUN26 137.50 C 0.00 0.00 0.00 2.27 +0.29 44 0 1,257 0
29JUN26 140.00 C 2.20 2.20 2.19 1.93 +0.24 44 24 7,705 +10
29JUN26 142.50 C 0.00 0.00 0.00 1.65 +0.21 44 0 730 0
29JUN26 145.00 C 1.75 1.81 1.75 1.40 +0.17 44 83 842 +75
29JUN26 147.50 C 0.00 0.00 0.00 1.18 +0.14 43 0 889 0
29JUN26 150.00 C 0.00 0.00 0.00 1.00 +0.12 44 0 11,639 0
29JUN26 152.50 C 0.00 0.00 0.00 0.84 +0.09 43 0 213 0
29JUN26 155.00 C 0.00 0.00 0.00 0.71 +0.08 43 0 611 0
29JUN26 157.50 C 0.00 0.00 0.00 0.60 +0.07 44 0 381 0
29JUN26 160.00 C 0.88 0.88 0.88 0.50 +0.05 43 100 663 0
29JUN26 162.50 C 0.00 0.00 0.00 0.42 +0.04 43 0 490 0
29JUN26 165.00 C 0.00 0.00 0.00 0.35 +0.03 43 0 5,227 0
29JUN26 167.50 C 0.00 0.00 0.00 0.29 +0.03 43 0 447 0
29JUN26 170.00 C 0.00 0.00 0.00 0.24 +0.02 43 0 2,764 0
29JUN26 172.50 C 0.00 0.00 0.00 0.20 +0.02 43 0 222 0
29JUN26 175.00 C 0.00 0.00 0.00 0.16 +0.01 43 0 95 0
29JUN26 177.50 C 0.00 0.00 0.00 0.14 +0.01 43 0 101 0
29JUN26 180.00 C 0.00 0.00 0.00 0.12 +0.01 44 0 216 0
29JUN26 182.50 C 0.00 0.00 0.00 0.10 +0.01 44 0 175 0
29JUN26 185.00 C 0.00 0.00 0.00 0.08 0.00 43 0 235 0
29JUN26 187.50 C 0.00 0.00 0.00 0.07 +0.01 44 0 60 0
29JUN26 190.00 C 0.00 0.00 0.00 0.06 +0.01 44 0 122 0
29JUN26 192.50 C 0.00 0.00 0.00 0.04 0.00 43 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 0.03 0.00 42 0 60 0
29JUN26 197.50 C 0.00 0.00 0.00 0.02 0.00 42 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 40 0 244 0
29JUN26 205.00 C 0.00 0.00 0.00 0.01 0.00 41 0 74 0
29JUN26 210.00 C 0.00 0.00 0.00 0.01 0.00 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 30.77 +2.31 43 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 28.63 +2.22 43 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 26.55 +2.12 43 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 24.55 +2.01 43 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 22.64 +1.90 43 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 20.81 +1.78 43 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 19.07 +1.66 43 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 17.42 +1.54 43 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 15.88 +1.42 43 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 14.43 +1.46 43 0 180 0
30JUL26 107.50 C 13.30 13.30 12.22 13.25 +1.41 43 120 333 +30
30JUL26 110.00 C 11.94 11.94 11.94 12.00 +1.24 44 30 337 0
30JUL26 112.50 C 10.75 10.75 10.75 10.86 +1.23 44 30 261 +30
30JUL26 115.00 C 0.00 0.00 0.00 9.79 +1.12 44 0 546 0
30JUL26 117.50 C 0.00 0.00 0.00 8.85 +1.25 44 0 180 0
30JUL26 120.00 C 0.00 0.00 0.00 7.92 +0.72 44 0 210 0
30JUL26 122.50 C 0.00 0.00 0.00 7.07 +0.73 44 0 125 0
30JUL26 125.00 C 0.00 0.00 0.00 6.30 +0.61 44 0 30 0
30JUL26 127.50 C 0.00 0.00 0.00 5.60 +0.49 43 0 5 0
30JUL26 130.00 C 5.24 5.24 5.24 4.97 +0.43 43 2 2 +2
30JUL26 132.50 C 0.00 0.00 0.00 4.40 +0.37 43 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 57.29 +2.75 44 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 54.87 +2.74 44 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 52.46 +2.73 44 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 50.07 +2.70 44 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 47.71 +2.68 44 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 45.38 +2.64 44 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 43.52 +3.04 49 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 41.25 +2.98 48 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 38.64 +2.52 44 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 36.86 +2.83 47 0 30 0
29SEP26 80.00 C 0.00 0.00 0.00 34.41 +2.41 44 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 32.68 +2.64 46 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 30.50 +2.35 45 0 33 0
29SEP26 87.50 C 0.00 0.00 0.00 28.54 +2.21 44 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 26.78 +2.05 44 0 30 0
29SEP26 92.50 C 0.00 0.00 0.00 24.98 +2.05 44 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 23.22 +1.85 44 0 130 0
29SEP26 97.50 C 0.00 0.00 0.00 21.67 +1.83 44 0 90 0
29SEP26 100.00 C 0.00 0.00 0.00 20.05 +1.63 43 0 298 0
29SEP26 102.50 C 0.00 0.00 0.00 18.87 +2.31 44 0 480 0
29SEP26 105.00 C 0.00 0.00 0.00 17.48 +1.71 44 0 1,390 0
29SEP26 107.50 C 0.00 0.00 0.00 16.20 +1.31 44 0 743 0
29SEP26 110.00 C 0.00 0.00 0.00 14.98 +1.37 44 0 2,278 0
29SEP26 112.50 C 0.00 0.00 0.00 13.90 +1.32 44 0 2,169 0
29SEP26 115.00 C 0.00 0.00 0.00 13.08 +1.45 45 0 2,985 0
29SEP26 117.50 C 0.00 0.00 0.00 12.01 +1.27 45 0 1,346 0
29SEP26 120.00 C 0.00 0.00 0.00 11.18 +1.25 45 0 2,003 0
29SEP26 122.50 C 0.00 0.00 0.00 10.21 +1.04 45 0 1,269 0
29SEP26 125.00 C 9.40 9.40 9.28 9.42 +1.01 45 86 7,560 +1
29SEP26 127.50 C 0.00 0.00 0.00 8.60 +0.89 45 0 1,115 0
29SEP26 130.00 C 0.00 0.00 0.00 7.98 +0.94 45 0 1,049 0
29SEP26 132.50 C 0.00 0.00 0.00 7.32 +0.86 45 0 539 0
29SEP26 135.00 C 0.00 0.00 0.00 6.71 +0.80 45 0 1,672 0
29SEP26 137.50 C 0.00 0.00 0.00 6.14 +0.74 45 0 413 0
29SEP26 140.00 C 5.58 6.00 5.58 5.62 +0.69 45 26 2,663 0
29SEP26 142.50 C 0.00 0.00 0.00 5.14 +0.64 45 0 1,500 0
29SEP26 145.00 C 0.00 0.00 0.00 4.69 +0.59 45 0 905 0
29SEP26 147.50 C 4.80 4.80 4.80 4.29 +0.55 45 5 197 +5
29SEP26 150.00 C 4.18 4.18 4.18 3.91 +0.60 45 5 1,881 0
29SEP26 152.50 C 0.00 0.00 0.00 3.46 +0.45 44 0 182 0
29SEP26 155.00 C 0.00 0.00 0.00 3.16 +0.42 44 0 298 0
29SEP26 157.50 C 0.00 0.00 0.00 2.88 +0.39 44 0 236 0
29SEP26 160.00 C 0.00 0.00 0.00 2.62 +0.35 44 0 114 0
29SEP26 162.50 C 0.00 0.00 0.00 2.39 +0.33 44 0 112 0
29SEP26 165.00 C 0.00 0.00 0.00 2.17 +0.30 44 0 370 0
29SEP26 167.50 C 0.00 0.00 0.00 1.98 +0.28 44 0 94 0
29SEP26 170.00 C 0.00 0.00 0.00 1.80 +0.26 44 0 223 0
29SEP26 172.50 C 0.00 0.00 0.00 1.63 +0.23 44 0 4 0
29SEP26 175.00 C 0.00 0.00 0.00 1.48 +0.21 44 0 1,699 0
29SEP26 177.50 C 0.00 0.00 0.00 1.35 +0.20 44 0 60 0
29SEP26 180.00 C 0.00 0.00 0.00 1.22 +0.17 44 0 118 0
29SEP26 182.50 C 0.00 0.00 0.00 1.11 +0.16 44 0 30 0
29SEP26 185.00 C 0.00 0.00 0.00 1.01 +0.15 44 0 150 0
29SEP26 187.50 C 0.00 0.00 0.00 0.92 +0.14 44 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 0.83 +0.12 44 0 86 0
29SEP26 192.50 C 0.00 0.00 0.00 0.76 +0.12 44 0 1 0
29SEP26 195.00 C 0.00 0.00 0.00 0.69 +0.11 44 0 52 0
29SEP26 197.50 C 0.00 0.00 0.00 0.62 +0.09 44 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 0.56 +0.08 44 0 202 0
29SEP26 205.00 C 0.00 0.00 0.00 0.46 +0.07 44 0 305 0
29SEP26 210.00 C 0.00 0.00 0.00 0.38 +0.06 44 0 271 0
29SEP26 215.00 C 0.00 0.00 0.00 0.31 +0.05 44 0 116 0
29SEP26 220.00 C 0.00 0.00 0.00 0.26 +0.04 44 0 422 0
30DEC26 55.00 C 0.00 0.00 0.00 57.84 +2.68 44 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 55.50 +2.65 44 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 53.19 +2.62 44 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 50.91 +2.57 44 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 48.67 +2.53 44 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 46.48 +2.48 44 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 44.33 +2.42 44 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 42.24 +2.37 44 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 40.20 +2.31 44 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 38.21 +2.23 44 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 36.29 +2.17 44 0 88 0
30DEC26 82.50 C 0.00 0.00 0.00 34.43 +2.10 44 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 32.63 +2.03 44 0 780 0
30DEC26 87.50 C 0.00 0.00 0.00 30.89 +1.95 44 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 29.23 +1.88 44 0 21 0
30DEC26 92.50 C 0.00 0.00 0.00 27.62 +1.79 44 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 26.09 +1.72 44 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 24.62 +1.65 44 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 23.21 +1.57 44 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 22.00 +1.63 44 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 20.71 +1.74 44 0 60 0
30DEC26 107.50 C 0.00 0.00 0.00 19.49 +1.45 44 0 102 0
30DEC26 110.00 C 0.00 0.00 0.00 18.39 +1.47 44 0 17,050 0
30DEC26 112.50 C 17.35 17.35 17.35 17.41 +1.30 44 4 1,777 0
30DEC26 115.00 C 0.00 0.00 0.00 16.24 +1.07 44 0 3,806 0
30DEC26 117.50 C 0.00 0.00 0.00 15.30 +0.96 44 0 1,979 0
30DEC26 120.00 C 14.21 14.39 14.21 14.29 +1.25 44 3 1,360 +2
30DEC26 122.50 C 0.00 0.00 0.00 13.57 +1.08 44 0 718 0
30DEC26 125.00 C 0.00 0.00 0.00 12.80 +1.04 45 0 2,689 0
30DEC26 127.50 C 0.00 0.00 0.00 11.32 +0.29 43 0 563 0
30DEC26 130.00 C 0.00 0.00 0.00 11.25 +0.81 45 0 1,079 0
30DEC26 132.50 C 0.00 0.00 0.00 10.54 +0.77 44 0 781 0
30DEC26 135.00 C 0.00 0.00 0.00 9.86 +0.72 44 0 801 0
30DEC26 137.50 C 0.00 0.00 0.00 9.23 +0.67 44 0 528 0
30DEC26 140.00 C 0.00 0.00 0.00 8.63 +0.63 44 0 1,197 0
30DEC26 142.50 C 0.00 0.00 0.00 8.07 +0.58 44 0 1,208 0
30DEC26 145.00 C 0.00 0.00 0.00 7.55 +0.55 44 0 640 0
30DEC26 147.50 C 0.00 0.00 0.00 7.05 +0.51 44 0 497 0
30DEC26 150.00 C 0.00 0.00 0.00 6.59 +0.65 44 0 1,251 0
30DEC26 152.50 C 0.00 0.00 0.00 6.16 +0.61 44 0 567 0
30DEC26 155.00 C 0.00 0.00 0.00 5.58 +0.40 44 0 820 0
30DEC26 157.50 C 0.00 0.00 0.00 5.21 +0.37 44 0 75 0
30DEC26 160.00 C 4.52 4.52 4.52 4.87 +0.35 44 2 128 +2
30DEC26 162.50 C 0.00 0.00 0.00 4.54 +0.31 44 0 81 0
30DEC26 165.00 C 0.00 0.00 0.00 4.24 +0.29 44 0 238 0
30DEC26 167.50 C 0.00 0.00 0.00 3.96 +0.27 44 0 25 0
30DEC26 170.00 C 4.51 4.51 4.46 3.70 +0.26 44 92 325 +32
30DEC26 172.50 C 0.00 0.00 0.00 3.45 +0.24 44 0 21 0
30DEC26 175.00 C 0.00 0.00 0.00 3.22 +0.22 44 0 34 0
30DEC26 177.50 C 0.00 0.00 0.00 3.00 +0.20 44 0 90 0
30DEC26 180.00 C 0.00 0.00 0.00 2.80 +0.11 44 0 1,864 0
30DEC26 182.50 C 0.00 0.00 0.00 2.61 +0.17 44 0 20 0
30DEC26 185.00 C 0.00 0.00 0.00 2.44 +0.16 44 0 28 0
30DEC26 187.50 C 0.00 0.00 0.00 2.27 +0.14 44 0 90 0
30DEC26 190.00 C 0.00 0.00 0.00 2.12 +0.13 44 0 204 0
30DEC26 192.50 C 0.00 0.00 0.00 1.98 +0.12 44 0 17 0
30DEC26 195.00 C 0.00 0.00 0.00 1.85 +0.12 44 0 39 0
30DEC26 197.50 C 0.00 0.00 0.00 1.72 +0.10 44 0 22 0
30DEC26 200.00 C 0.00 0.00 0.00 1.61 +0.10 44 0 135 0
30MAR27 57.50 C 0.00 0.00 0.00 56.27 +2.61 44 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 54.06 +2.56 44 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 51.90 +2.53 44 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 49.78 +2.48 44 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 47.71 +2.43 44 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 45.69 +2.38 44 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 43.72 +2.32 44 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 41.81 +2.26 44 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 39.96 +2.21 44 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 38.16 +2.15 44 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 36.42 +2.08 44 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 34.74 +2.02 44 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 33.12 +1.96 44 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 31.56 +1.90 44 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 30.06 +1.83 44 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 28.61 +1.77 44 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 27.23 +1.71 44 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 25.89 +1.64 44 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 24.56 +1.52 44 0 4 0
30MAR27 105.00 C 0.00 0.00 0.00 23.33 +1.85 44 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 22.16 +1.47 44 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 21.08 +1.50 44 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 20.04 +1.11 44 0 434 0
30MAR27 115.00 C 0.00 0.00 0.00 19.05 +1.65 44 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 18.12 +1.29 44 0 20 0
30MAR27 120.00 C 0.00 0.00 0.00 17.04 +1.04 44 0 70 0
30MAR27 122.50 C 0.00 0.00 0.00 16.73 +1.53 45 0 32 0
30MAR27 125.00 C 0.00 0.00 0.00 15.39 +0.94 44 0 1 0
30MAR27 127.50 C 0.00 0.00 0.00 14.85 +1.11 44 0 61 0
30MAR27 130.00 C 0.00 0.00 0.00 13.93 +0.91 44 0 54 0
30MAR27 132.50 C 0.00 0.00 0.00 13.52 +1.09 45 0 30 0
30MAR27 135.00 C 0.00 0.00 0.00 12.79 +1.16 45 0 40 0
30MAR27 137.50 C 12.20 12.20 12.20 12.14 +1.19 45 10 10 +10
30MAR27 140.00 C 0.00 0.00 0.00 11.50 +1.13 45 0 64 0
30MAR27 142.50 C 0.00 0.00 0.00 10.90 +1.08 45 0 31 0
30MAR27 145.00 C 0.00 0.00 0.00 10.32 +1.02 45 0 118 0
30MAR27 147.50 C 0.00 0.00 0.00 9.78 +0.97 45 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 8.99 +0.65 44 0 30 0
30MAR27 152.50 C 0.00 0.00 0.00 8.51 +0.62 44 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 8.06 +0.36 44 0 22 0
30MAR27 157.50 C 0.00 0.00 0.00 7.63 +0.55 44 0 0 0
30MAR27 160.00 C 7.90 7.90 7.90 7.23 +0.53 44 21 42 +21
30MAR27 162.50 C 0.00 0.00 0.00 6.85 +0.50 44 0 270 0
30MAR27 165.00 C 0.00 0.00 0.00 6.48 +0.47 44 0 20 0
30MAR27 167.50 C 0.00 0.00 0.00 6.14 +0.45 44 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 5.81 +0.42 44 0 48 0
30MAR27 172.50 C 0.00 0.00 0.00 5.50 +0.40 44 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 5.21 +0.38 44 0 29 0
30MAR27 177.50 C 0.00 0.00 0.00 4.94 +0.37 44 0 8 0
30MAR27 180.00 C 0.00 0.00 0.00 4.67 +0.34 44 0 63 0
TOTAL CALL 12,196 251,397 +3,935
10APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
10APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
10APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
10APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
10APR26 92.50 P 0.05 0.05 0.05 0.01 0.00 97 8 68 -8
10APR26 95.00 P 0.00 0.00 0.00 0.01 -0.01 84 0 135 0
10APR26 97.50 P 0.00 0.00 0.00 0.01 -0.05 72 0 314 0
10APR26 100.00 P 0.07 0.07 0.07 0.01 -0.17 60 13 607 -13
10APR26 102.50 P 0.13 0.13 0.07 0.02 -0.44 52 320 511 +190
10APR26 105.00 P 0.26 0.34 0.14 0.09 -0.91 51 221 478 +29
10APR26 107.50 P 0.50 0.74 0.47 0.34 -1.52 50 395 636 +22
10APR26 110.00 P 1.08 1.63 0.90 0.92 -2.15 48 723 689 +611
10APR26 112.50 P 1.90 2.44 1.90 2.07 -2.65 47 45 14 -16
10APR26 115.00 P 0.00 0.00 0.00 3.79 -2.93 45 0 31 0
10APR26 117.50 P 0.00 0.00 0.00 6.05 -2.87 50 0 0 0
10APR26 120.00 P 0.00 0.00 0.00 8.43 -2.85 49 0 0 0
10APR26 122.50 P 0.00 0.00 0.00 10.90 -2.82 0 0 0 0
10APR26 125.00 P 0.00 0.00 0.00 13.40 -2.80 0 0 0 0
10APR26 127.50 P 0.00 0.00 0.00 15.90 -2.80 0 0 0 0
10APR26 130.00 P 0.00 0.00 0.00 18.40 -2.80 0 0 0 0
10APR26 132.50 P 0.00 0.00 0.00 20.90 -2.80 0 0 0 0
17APR26 87.50 P 0.00 0.00 0.00 0.01 - 58 0 0 -
17APR26 90.00 P 0.00 0.00 0.00 0.01 - 52 0 0 -
17APR26 92.50 P 0.00 0.00 0.00 0.01 - 46 0 0 -
17APR26 95.00 P 0.00 0.00 0.00 0.03 - 45 0 0 -
17APR26 97.50 P 0.00 0.00 0.00 0.07 - 44 0 0 -
17APR26 100.00 P 0.00 0.00 0.00 0.17 - 44 0 0 -
17APR26 102.50 P 0.50 0.65 0.50 0.39 - 44 16 16 -
17APR26 105.00 P 1.00 1.00 0.89 0.79 - 44 53 33 -
17APR26 107.50 P 1.60 1.77 1.60 1.35 - 43 122 122 -
17APR26 110.00 P 2.59 2.59 2.53 2.22 - 42 60 60 -
17APR26 112.50 P 0.00 0.00 0.00 3.49 - 43 0 0 -
17APR26 115.00 P 0.00 0.00 0.00 4.93 - 41 0 0 -
17APR26 117.50 P 0.00 0.00 0.00 6.90 - 43 0 0 -
17APR26 120.00 P 0.00 0.00 0.00 8.96 - 44 0 0 -
17APR26 122.50 P 0.00 0.00 0.00 11.19 - 44 0 0 -
17APR26 125.00 P 0.00 0.00 0.00 13.53 - 44 0 0 -
17APR26 127.50 P 0.00 0.00 0.00 15.95 - 44 0 0 -
17APR26 130.00 P 0.00 0.00 0.00 18.41 - 43 0 0 -
17APR26 132.50 P 0.00 0.00 0.00 20.90 - 0 0 0 -
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 96 0 300 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 90 0 50 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 79 0 201 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 74 0 3 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 69 0 250 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 64 0 14 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 80.00 P 0.06 0.06 0.04 0.01 0.00 50 200 427 +97
29APR26 82.50 P 0.00 0.00 0.00 0.01 -0.01 46 0 204 0
29APR26 85.00 P 0.00 0.00 0.00 0.02 -0.03 45 0 116 0
29APR26 87.50 P 0.00 0.00 0.00 0.03 -0.06 43 0 140 0
29APR26 90.00 P 0.00 0.00 0.00 0.07 -0.11 43 0 1,118 0
29APR26 92.50 P 0.33 0.33 0.33 0.13 -0.20 42 42 1,439 0
29APR26 95.00 P 0.47 0.47 0.43 0.25 -0.32 42 300 1,768 -93
29APR26 97.50 P 0.00 0.00 0.00 0.46 -0.47 42 0 2,015 0
29APR26 100.00 P 0.82 1.00 0.82 0.78 -0.67 42 184 2,314 -26
29APR26 102.50 P 1.29 1.50 1.22 1.24 -0.91 43 343 1,278 +44
29APR26 105.00 P 1.80 2.15 1.72 1.83 -1.21 42 258 8,725 +3
29APR26 107.50 P 2.56 2.96 2.56 2.60 -1.51 41 366 2,732 +261
29APR26 110.00 P 3.50 4.05 3.50 3.59 -1.75 41 484 1,506 +189
29APR26 112.50 P 4.78 5.32 4.71 4.89 -1.90 41 643 2,660 -19
29APR26 115.00 P 6.12 7.18 5.68 6.38 -2.11 42 278 1,655 +80
29APR26 117.50 P 7.33 8.27 6.52 8.11 -2.23 42 80 3,299 0
29APR26 120.00 P 8.15 10.15 6.10 9.96 -2.38 42 69 5,483 +44
29APR26 122.50 P 0.00 0.00 0.00 11.97 -2.50 42 0 1,781 0
29APR26 125.00 P 0.00 0.00 0.00 14.10 -2.59 42 0 2,087 0
29APR26 127.50 P 0.00 0.00 0.00 16.34 -2.66 42 0 1,143 0
29APR26 130.00 P 0.00 0.00 0.00 18.95 -2.42 49 0 7,469 0
29APR26 132.50 P 21.30 21.30 21.30 21.31 -2.76 50 2 684 -2
29APR26 135.00 P 0.00 0.00 0.00 23.47 -3.18 42 0 692 0
29APR26 137.50 P 26.50 26.50 26.50 25.92 -3.31 41 2 865 0
29APR26 140.00 P 0.00 0.00 0.00 28.40 -2.80 0 0 882 0
29APR26 142.50 P 0.00 0.00 0.00 30.90 -2.80 0 0 605 0
29APR26 145.00 P 0.00 0.00 0.00 33.40 -2.80 0 0 175 0
29APR26 147.50 P 0.00 0.00 0.00 35.90 -2.80 0 0 732 0
29APR26 150.00 P 0.00 0.00 0.00 38.40 -2.80 0 0 279 0
29APR26 152.50 P 0.00 0.00 0.00 40.90 -2.80 0 0 308 0
29APR26 155.00 P 0.00 0.00 0.00 43.40 -2.80 0 0 264 0
29APR26 157.50 P 0.00 0.00 0.00 45.90 -2.80 0 0 38 0
29APR26 160.00 P 0.00 0.00 0.00 48.40 -2.80 0 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 50.90 -2.80 0 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 53.40 -2.80 0 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 55.90 -2.80 0 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 58.40 -2.80 0 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 60.90 -2.80 0 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 63.40 -2.80 0 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 65.90 -2.80 0 0 0 0
29APR26 180.00 P 0.00 0.00 0.00 68.40 -2.80 0 0 0 0
29APR26 182.50 P 0.00 0.00 0.00 70.90 -2.80 0 0 0 0
29APR26 185.00 P 0.00 0.00 0.00 73.40 -2.80 0 0 0 0
29APR26 187.50 P 0.00 0.00 0.00 75.90 -2.80 0 0 0 0
29APR26 190.00 P 0.00 0.00 0.00 78.40 -2.80 0 0 0 0
29APR26 192.50 P 0.00 0.00 0.00 80.90 -2.80 0 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 83.40 -2.80 0 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 85.90 -2.80 0 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 88.40 -2.80 0 0 0 0
29APR26 205.00 P 0.00 0.00 0.00 93.40 -2.80 0 0 30 0
29APR26 210.00 P 0.00 0.00 0.00 98.40 -2.80 0 0 30 0
29APR26 215.00 P 0.00 0.00 0.00 103.40 -2.80 0 0 30 0
29APR26 220.00 P 109.24 109.33 109.22 108.40 -2.80 0 400 30 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 58 0 30 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 55 0 3 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 -0.01 48 0 150 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 -0.02 45 0 180 0
28MAY26 72.50 P 0.00 0.00 0.00 0.02 -0.03 45 0 190 0
28MAY26 75.00 P 0.00 0.00 0.00 0.04 -0.04 45 0 13 0
28MAY26 77.50 P 0.00 0.00 0.00 0.07 -0.07 44 0 16 0
28MAY26 80.00 P 0.00 0.00 0.00 0.11 -0.11 44 0 15 0
28MAY26 82.50 P 0.00 0.00 0.00 0.19 -0.16 44 0 0 0
28MAY26 85.00 P 0.68 0.68 0.61 0.30 -0.24 44 36 7 -36
28MAY26 87.50 P 0.86 0.86 0.86 0.47 -0.33 44 10 86 +10
28MAY26 90.00 P 1.09 1.09 1.09 0.70 -0.45 44 10 80 +10
28MAY26 92.50 P 1.31 1.31 1.31 1.01 -0.57 44 2 158 +2
28MAY26 95.00 P 1.80 1.85 1.80 1.40 -0.71 44 90 487 +90
28MAY26 97.50 P 2.31 2.31 2.08 1.91 -0.88 44 34 213 +4
28MAY26 100.00 P 2.65 2.65 2.65 2.56 -1.04 44 10 527 +10
28MAY26 102.50 P 0.00 0.00 0.00 3.29 -1.23 44 0 301 0
28MAY26 105.00 P 4.50 4.50 4.50 4.11 -1.42 44 2 756 +2
28MAY26 107.50 P 0.00 0.00 0.00 5.10 -1.56 43 0 1,404 0
28MAY26 110.00 P 6.00 6.61 5.81 6.24 -1.69 43 403 4,377 +165
28MAY26 112.50 P 7.19 7.91 7.19 7.57 -1.79 44 220 1,791 +150
28MAY26 115.00 P 8.80 9.63 8.80 9.01 -1.96 44 199 2,049 +190
28MAY26 117.50 P 10.07 10.25 10.07 10.63 -2.04 44 46 1,621 -18
28MAY26 120.00 P 0.00 0.00 0.00 12.20 -2.21 43 0 2,078 0
28MAY26 122.50 P 16.00 16.00 16.00 14.01 -2.31 43 4 1,647 -4
28MAY26 125.00 P 16.00 16.00 16.00 15.92 -2.36 43 2 3,727 -2
28MAY26 127.50 P 0.00 0.00 0.00 17.89 -2.79 43 0 1,158 0
28MAY26 130.00 P 20.80 21.00 20.10 19.52 -3.31 39 11 1,675 +7
28MAY26 132.50 P 22.35 22.35 22.35 22.78 -2.27 49 10 1,560 +10
28MAY26 135.00 P 0.00 0.00 0.00 24.65 -2.74 47 0 2,495 0
28MAY26 137.50 P 0.00 0.00 0.00 26.93 -2.75 48 0 1,269 0
28MAY26 140.00 P 0.00 0.00 0.00 29.27 -2.75 48 0 345 0
28MAY26 142.50 P 0.00 0.00 0.00 31.59 -2.77 49 0 404 0
28MAY26 145.00 P 0.00 0.00 0.00 33.78 -3.38 46 0 246 0
28MAY26 147.50 P 0.00 0.00 0.00 36.15 -2.83 46 0 233 0
28MAY26 150.00 P 0.00 0.00 0.00 38.64 -2.92 48 0 201 0
28MAY26 152.50 P 0.00 0.00 0.00 40.96 -3.22 44 0 304 0
28MAY26 155.00 P 0.00 0.00 0.00 43.45 -3.21 46 0 32 0
28MAY26 157.50 P 0.00 0.00 0.00 45.90 -3.27 0 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 48.40 -2.80 0 0 121 0
28MAY26 162.50 P 0.00 0.00 0.00 50.90 -2.80 0 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 53.40 -2.80 0 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 55.90 -2.80 0 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 58.40 -2.80 0 0 0 0
28MAY26 172.50 P 0.00 0.00 0.00 60.90 -2.80 0 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 63.40 -2.80 0 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 65.90 -2.80 0 0 27 0
28MAY26 180.00 P 0.00 0.00 0.00 68.40 -2.80 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 70 0 495 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 68 0 95 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 61 0 30 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 59 0 101 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 58 0 254 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 55 0 90 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 51 0 164 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 48 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 1,121 0
29JUN26 62.50 P 0.00 0.00 0.00 0.02 -0.01 46 0 206 0
29JUN26 65.00 P 0.00 0.00 0.00 0.03 -0.02 45 0 71 0
29JUN26 67.50 P 0.00 0.00 0.00 0.04 -0.04 43 0 259 0
29JUN26 70.00 P 0.00 0.00 0.00 0.07 -0.06 43 0 673 0
29JUN26 72.50 P 0.00 0.00 0.00 0.12 -0.09 43 0 1,104 0
29JUN26 75.00 P 0.00 0.00 0.00 0.19 -0.12 43 0 4,854 0
29JUN26 77.50 P 0.00 0.00 0.00 0.29 -0.17 43 0 424 0
29JUN26 80.00 P 0.89 0.89 0.89 0.42 -0.24 43 7 687 0
29JUN26 82.50 P 0.00 0.00 0.00 0.62 -0.31 44 0 568 0
29JUN26 85.00 P 1.29 1.29 1.29 0.87 -0.38 44 35 1,385 0
29JUN26 87.50 P 1.57 1.57 1.57 1.17 -0.48 44 30 1,138 +30
29JUN26 90.00 P 1.91 1.91 1.91 1.57 -0.59 44 30 7,568 +30
29JUN26 92.50 P 0.00 0.00 0.00 2.06 -0.69 44 0 1,115 0
29JUN26 95.00 P 2.76 2.76 2.76 2.62 -0.82 44 10 1,081 0
29JUN26 97.50 P 3.65 3.65 3.65 3.30 -0.96 44 30 1,827 0
29JUN26 100.00 P 0.00 0.00 0.00 4.07 -1.08 44 0 10,641 0
29JUN26 102.50 P 0.00 0.00 0.00 4.95 -1.22 44 0 4,623 0
29JUN26 105.00 P 0.00 0.00 0.00 5.86 -1.38 43 0 7,007 0
29JUN26 107.50 P 0.00 0.00 0.00 6.98 -1.45 44 0 4,171 0
29JUN26 110.00 P 8.05 8.31 8.05 8.20 -1.55 44 32 13,562 +32
29JUN26 112.50 P 0.00 0.00 0.00 9.54 -1.66 44 0 4,471 0
29JUN26 115.00 P 0.00 0.00 0.00 11.01 -1.68 44 0 9,732 0
29JUN26 117.50 P 0.00 0.00 0.00 12.38 -1.90 43 0 3,809 0
29JUN26 120.00 P 14.20 14.20 14.20 14.05 -1.95 43 10 3,934 -10
29JUN26 122.50 P 0.00 0.00 0.00 16.02 -1.79 45 0 2,494 0
29JUN26 125.00 P 18.30 18.30 18.30 17.87 -2.41 45 3 1,987 -3
29JUN26 127.50 P 0.00 0.00 0.00 19.73 -2.57 45 0 741 0
29JUN26 130.00 P 0.00 0.00 0.00 21.82 -2.55 46 0 1,288 0
29JUN26 132.50 P 0.00 0.00 0.00 23.69 -2.81 45 0 985 0
29JUN26 135.00 P 0.00 0.00 0.00 26.12 -2.59 48 0 1,128 0
29JUN26 137.50 P 0.00 0.00 0.00 27.93 -3.06 46 0 931 0
29JUN26 140.00 P 0.00 0.00 0.00 30.59 -2.61 49 0 2,161 0
29JUN26 142.50 P 0.00 0.00 0.00 32.79 -2.82 50 0 483 0
29JUN26 145.00 P 0.00 0.00 0.00 34.72 -2.93 47 0 795 0
29JUN26 147.50 P 0.00 0.00 0.00 36.99 -2.99 47 0 446 0
29JUN26 150.00 P 40.17 40.17 40.17 39.38 -2.96 48 30 857 0
29JUN26 152.50 P 0.00 0.00 0.00 41.68 -3.02 48 0 72 0
29JUN26 155.00 P 0.00 0.00 0.00 43.97 -2.86 48 0 62 0
29JUN26 157.50 P 0.00 0.00 0.00 46.31 -2.93 47 0 3 0
29JUN26 160.00 P 0.00 0.00 0.00 48.67 -3.06 46 0 59 0
29JUN26 162.50 P 52.19 52.19 52.19 51.13 -2.95 47 30 90 -30
29JUN26 165.00 P 54.53 54.54 54.53 53.44 -2.78 43 60 60 +60
29JUN26 167.50 P 56.96 57.01 56.96 56.04 -3.12 48 60 275 +30
29JUN26 170.00 P 59.44 59.44 59.44 58.47 -3.05 47 30 305 +30
29JUN26 172.50 P 0.00 0.00 0.00 60.90 -3.09 0 0 30 0
29JUN26 175.00 P 0.00 0.00 0.00 63.40 -2.80 0 0 30 0
29JUN26 177.50 P 0.00 0.00 0.00 65.90 -2.80 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 68.40 -2.80 0 0 80 0
29JUN26 182.50 P 0.00 0.00 0.00 70.90 -2.80 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 73.40 -2.80 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 75.90 -2.80 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 78.40 -2.80 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 80.90 -2.80 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 83.40 -2.80 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 85.90 -2.80 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 88.40 -2.80 0 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 93.40 -2.80 0 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 98.40 -2.80 0 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 103.40 -2.80 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 108.40 -2.80 0 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 1.11 -0.48 43 0 21 0
30JUL26 85.00 P 1.92 1.92 1.92 1.46 -0.56 43 30 31 +30
30JUL26 87.50 P 2.22 2.22 2.22 1.86 -0.70 43 2 2 +2
30JUL26 90.00 P 2.65 2.65 2.65 2.39 -0.77 43 4 0 -4
30JUL26 92.50 P 0.00 0.00 0.00 2.95 -0.91 43 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 3.65 -1.02 43 0 7 0
30JUL26 97.50 P 4.83 4.83 4.83 4.41 -1.14 43 30 168 0
30JUL26 100.00 P 0.00 0.00 0.00 5.29 -1.24 44 0 132 0
30JUL26 102.50 P 0.00 0.00 0.00 6.22 -1.32 43 0 280 0
30JUL26 105.00 P 7.20 7.25 7.20 7.32 -1.34 44 5 215 +5
30JUL26 107.50 P 8.51 8.51 8.51 8.23 -1.86 43 30 180 +18
30JUL26 110.00 P 9.82 9.82 9.82 9.65 -1.56 43 150 300 +150
30JUL26 112.50 P 10.80 11.10 10.80 10.70 -1.54 42 8 90 0
30JUL26 115.00 P 13.08 13.08 12.44 12.44 -1.78 44 4 29 +2
30JUL26 117.50 P 0.00 0.00 0.00 13.88 -1.92 43 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 15.52 -1.86 43 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 16.97 -2.20 43 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 18.76 -2.22 43 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 20.57 -2.29 43 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 22.45 -2.38 43 0 0 0
30JUL26 132.50 P 25.78 25.78 25.76 24.96 -1.85 45 60 60 +60
29SEP26 55.00 P 0.00 0.00 0.00 0.08 -0.02 44 0 158 0
29SEP26 57.50 P 0.00 0.00 0.00 0.13 -0.03 45 0 6 0
29SEP26 60.00 P 0.00 0.00 0.00 0.18 -0.06 44 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.28 -0.06 44 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.38 -0.10 44 0 71 0
29SEP26 67.50 P 0.00 0.00 0.00 0.52 -0.14 44 0 50 0
29SEP26 70.00 P 0.00 0.00 0.00 0.73 -0.14 44 0 284 0
29SEP26 72.50 P 0.00 0.00 0.00 0.92 -0.23 44 0 98 0
29SEP26 75.00 P 0.00 0.00 0.00 1.21 -0.24 44 0 135 0
29SEP26 77.50 P 0.00 0.00 0.00 1.53 -0.38 44 0 6 0
29SEP26 80.00 P 2.27 2.27 2.27 1.99 -0.35 45 1 3,971 0
29SEP26 82.50 P 0.00 0.00 0.00 2.44 -0.46 45 0 60 0
29SEP26 85.00 P 3.27 3.27 3.20 2.99 -0.48 45 23 360 +23
29SEP26 87.50 P 0.00 0.00 0.00 3.57 -0.62 45 0 496 0
29SEP26 90.00 P 0.00 0.00 0.00 4.22 -0.69 44 0 3,089 0
29SEP26 92.50 P 0.00 0.00 0.00 5.01 -0.78 45 0 1,113 0
29SEP26 95.00 P 5.92 5.92 5.92 5.81 -0.88 45 3 1,237 -3
29SEP26 97.50 P 0.00 0.00 0.00 6.70 -1.01 45 0 440 0
29SEP26 100.00 P 0.00 0.00 0.00 7.58 -1.22 44 0 8,626 0
29SEP26 102.50 P 0.00 0.00 0.00 8.60 -1.33 44 0 1,631 0
29SEP26 105.00 P 0.00 0.00 0.00 9.67 -1.49 44 0 5,588 0
29SEP26 107.50 P 11.12 11.12 11.12 10.98 -1.35 44 16 5,216 +16
29SEP26 110.00 P 12.42 12.42 12.42 12.61 -0.86 45 100 6,110 +100
29SEP26 112.50 P 0.00 0.00 0.00 13.54 -1.70 44 0 3,318 0
29SEP26 115.00 P 0.00 0.00 0.00 14.99 -1.84 44 0 4,715 0
29SEP26 117.50 P 0.00 0.00 0.00 16.59 -1.86 44 0 2,775 0
29SEP26 120.00 P 0.00 0.00 0.00 18.19 -2.11 45 0 4,700 0
29SEP26 122.50 P 0.00 0.00 0.00 20.08 -1.93 45 0 2,018 0
29SEP26 125.00 P 21.78 21.78 21.60 21.56 -2.29 45 32 5,450 0
29SEP26 127.50 P 0.00 0.00 0.00 23.62 -2.11 46 0 180 0
29SEP26 130.00 P 0.00 0.00 0.00 25.48 -2.12 46 0 3,544 0
29SEP26 132.50 P 0.00 0.00 0.00 27.60 -1.95 47 0 232 0
29SEP26 135.00 P 0.00 0.00 0.00 29.34 -2.21 47 0 900 0
29SEP26 137.50 P 0.00 0.00 0.00 31.48 -2.11 47 0 188 0
29SEP26 140.00 P 0.00 0.00 0.00 33.33 -2.33 47 0 2,935 0
29SEP26 142.50 P 0.00 0.00 0.00 35.40 -2.36 47 0 1,154 0
29SEP26 145.00 P 0.00 0.00 0.00 37.54 -2.35 47 0 53 0
29SEP26 147.50 P 0.00 0.00 0.00 39.49 -2.56 47 0 301 0
29SEP26 150.00 P 0.00 0.00 0.00 41.71 -2.46 47 0 285 0
29SEP26 152.50 P 0.00 0.00 0.00 43.91 -2.46 48 0 166 0
29SEP26 155.00 P 0.00 0.00 0.00 46.16 -2.64 48 0 255 0
29SEP26 157.50 P 0.00 0.00 0.00 48.38 -2.76 48 0 480 0
29SEP26 160.00 P 0.00 0.00 0.00 50.61 -2.80 48 0 40 0
29SEP26 162.50 P 0.00 0.00 0.00 52.75 -2.73 48 0 100 0
29SEP26 165.00 P 0.00 0.00 0.00 55.02 -1.99 48 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 57.33 -2.03 48 0 20 0
29SEP26 170.00 P 0.00 0.00 0.00 59.83 -1.91 49 0 60 0
29SEP26 172.50 P 0.00 0.00 0.00 61.96 -2.17 48 0 32 0
29SEP26 175.00 P 0.00 0.00 0.00 64.49 -2.05 49 0 35 0
29SEP26 177.50 P 0.00 0.00 0.00 66.64 -2.31 48 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 69.00 -2.38 47 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 71.12 -2.71 44 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 73.57 -2.71 44 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 76.02 -2.73 44 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 78.47 -2.75 44 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 80.91 -2.79 43 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 83.42 -2.78 44 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 85.90 -2.80 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 88.40 -2.80 0 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 93.40 -2.80 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 98.40 -2.80 0 0 50 0
29SEP26 215.00 P 0.00 0.00 0.00 103.40 -2.80 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 108.40 -2.80 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.30 -0.10 44 0 9 0
30DEC26 57.50 P 0.00 0.00 0.00 0.42 -0.13 44 0 10 0
30DEC26 60.00 P 0.00 0.00 0.00 0.56 -0.17 44 0 78 0
30DEC26 62.50 P 0.00 0.00 0.00 0.75 -0.20 44 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 0.96 -0.26 44 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 1.24 -0.29 44 0 174 0
30DEC26 70.00 P 0.00 0.00 0.00 1.55 -0.36 44 0 156 0
30DEC26 72.50 P 0.00 0.00 0.00 1.92 -0.41 44 0 5 0
30DEC26 75.00 P 0.00 0.00 0.00 2.34 -0.47 44 0 54 0
30DEC26 77.50 P 0.00 0.00 0.00 2.81 -0.56 44 0 10 0
30DEC26 80.00 P 3.89 3.89 3.84 3.37 -0.57 44 9 467 +9
30DEC26 82.50 P 0.00 0.00 0.00 4.04 -0.75 44 0 32 0
30DEC26 85.00 P 0.00 0.00 0.00 4.78 -0.75 44 0 6,727 0
30DEC26 87.50 P 0.00 0.00 0.00 5.52 -0.84 44 0 62 0
30DEC26 90.00 P 6.48 6.48 6.48 6.33 -0.96 44 3 3,959 +3
30DEC26 92.50 P 0.00 0.00 0.00 7.13 -1.09 44 0 3,664 0
30DEC26 95.00 P 0.00 0.00 0.00 7.70 -1.56 43 0 528 0
30DEC26 97.50 P 0.00 0.00 0.00 8.99 -1.31 44 0 130 0
30DEC26 100.00 P 0.00 0.00 0.00 10.13 -1.28 44 0 633 0
30DEC26 102.50 P 0.00 0.00 0.00 11.29 -1.30 44 0 605 0
30DEC26 105.00 P 0.00 0.00 0.00 12.42 -1.44 44 0 749 0
30DEC26 107.50 P 0.00 0.00 0.00 13.21 -1.97 43 0 1,713 0
30DEC26 110.00 P 15.53 15.53 15.53 14.66 -1.79 43 2 18,107 -2
30DEC26 112.50 P 0.00 0.00 0.00 16.01 -1.94 43 0 1,656 0
30DEC26 115.00 P 0.00 0.00 0.00 17.47 -2.12 43 0 3,747 0
30DEC26 117.50 P 0.00 0.00 0.00 19.42 -1.77 44 0 1,126 0
30DEC26 120.00 P 0.00 0.00 0.00 21.03 -1.49 44 0 1,067 0
30DEC26 122.50 P 0.00 0.00 0.00 22.73 -2.03 45 0 2,201 0
30DEC26 125.00 P 0.00 0.00 0.00 24.44 -2.21 45 0 3,594 0
30DEC26 127.50 P 0.00 0.00 0.00 26.16 -2.31 45 0 262 0
30DEC26 130.00 P 0.00 0.00 0.00 27.74 -2.12 44 0 198 0
30DEC26 132.50 P 0.00 0.00 0.00 29.86 -2.16 45 0 60 0
30DEC26 135.00 P 0.00 0.00 0.00 31.76 -1.44 45 0 547 0
30DEC26 137.50 P 0.00 0.00 0.00 33.70 -1.39 46 0 150 0
30DEC26 140.00 P 0.00 0.00 0.00 35.78 -2.34 46 0 4,102 0
30DEC26 142.50 P 0.00 0.00 0.00 37.64 -1.46 46 0 1,156 0
30DEC26 145.00 P 0.00 0.00 0.00 39.66 -2.55 46 0 6,859 0
30DEC26 147.50 P 0.00 0.00 0.00 41.72 -1.41 46 0 361 0
30DEC26 150.00 P 0.00 0.00 0.00 43.79 -1.46 46 0 342 0
30DEC26 152.50 P 0.00 0.00 0.00 45.89 -1.49 47 0 558 0
30DEC26 155.00 P 0.00 0.00 0.00 47.12 -2.41 44 0 531 0
30DEC26 157.50 P 0.00 0.00 0.00 49.26 -2.42 44 0 13 0
30DEC26 160.00 P 0.00 0.00 0.00 52.31 -1.54 47 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 53.57 -2.52 44 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 55.81 -2.53 44 0 81 0
30DEC26 167.50 P 0.00 0.00 0.00 58.06 -2.54 44 0 0 0
30DEC26 170.00 P 62.38 62.38 62.38 61.21 -1.65 47 30 200 +30
30DEC26 172.50 P 0.00 0.00 0.00 62.58 -2.56 44 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 64.85 -2.62 44 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 67.18 -2.63 44 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 69.52 -2.63 44 0 8 0
30DEC26 182.50 P 0.00 0.00 0.00 71.86 -2.65 44 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 74.21 -2.66 44 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 76.57 -2.68 44 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 78.96 -2.70 44 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 81.36 -2.72 44 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 83.78 -2.72 44 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 86.20 -2.73 44 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 88.63 -2.73 44 0 5 0
30MAR27 57.50 P 0.00 0.00 0.00 0.87 -0.17 44 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 1.09 -0.23 44 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 1.39 -0.25 44 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.71 -0.31 44 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 2.10 -0.35 44 0 3 0
30MAR27 70.00 P 0.00 0.00 0.00 2.53 -0.37 44 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 2.99 -0.49 44 0 911 0
30MAR27 75.00 P 0.00 0.00 0.00 3.56 -0.49 44 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 4.13 -0.58 44 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 4.80 -0.64 44 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 5.53 -0.84 44 0 3 0
30MAR27 85.00 P 0.00 0.00 0.00 6.28 -0.98 44 0 8 0
30MAR27 87.50 P 0.00 0.00 0.00 7.05 -1.15 44 0 252 0
30MAR27 90.00 P 0.00 0.00 0.00 7.86 -1.20 43 0 323 0
30MAR27 92.50 P 0.00 0.00 0.00 8.88 -1.21 44 0 831 0
30MAR27 95.00 P 0.00 0.00 0.00 9.90 -1.18 44 0 13 0
30MAR27 97.50 P 0.00 0.00 0.00 10.94 -1.25 43 0 142 0
30MAR27 100.00 P 0.00 0.00 0.00 11.90 -1.46 43 0 394 0
30MAR27 102.50 P 0.00 0.00 0.00 13.23 -1.36 44 0 61 0
30MAR27 105.00 P 0.00 0.00 0.00 14.25 -1.64 43 0 101 0
30MAR27 107.50 P 15.78 15.78 15.78 16.11 -1.39 44 3 5 +3
30MAR27 110.00 P 0.00 0.00 0.00 16.81 -1.91 43 0 4 0
30MAR27 112.50 P 0.00 0.00 0.00 18.47 -1.46 43 0 2 0
30MAR27 115.00 P 20.50 20.50 20.50 20.13 -1.55 44 3 11 +3
30MAR27 117.50 P 0.00 0.00 0.00 21.60 -1.66 44 0 2 0
30MAR27 120.00 P 0.00 0.00 0.00 23.18 -1.56 44 0 50 0
30MAR27 122.50 P 0.00 0.00 0.00 24.85 -1.58 44 0 4 0
30MAR27 125.00 P 0.00 0.00 0.00 26.39 -1.74 44 0 2 0
30MAR27 127.50 P 0.00 0.00 0.00 28.08 -1.75 44 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 29.78 -1.77 44 0 8 0
30MAR27 132.50 P 0.00 0.00 0.00 31.49 -1.91 44 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 33.32 -1.95 44 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 35.18 -1.96 44 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 37.05 -1.97 44 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 38.93 -2.00 44 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 40.81 -2.14 44 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 42.82 -2.15 44 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 44.84 -2.15 44 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 46.86 -2.17 44 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 48.89 -2.18 44 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 50.93 -2.28 44 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 53.04 -2.32 44 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 55.19 -2.33 44 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 57.34 -2.34 44 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 59.50 -2.35 44 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 61.67 -2.37 44 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 63.85 -2.45 44 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 66.09 -2.47 44 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 68.35 -2.48 44 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 70.62 -2.49 44 0 0 0
TOTAL PUT 7,661 338,410 +2,597
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$ 188.90
29APR26 147.50 C 0.00 0.00 0.00 41.81 +9.18 53 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 39.28 +9.43 48 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 36.93 +9.08 50 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 35.05 +9.29 60 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 32.37 +8.62 53 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 30.11 +8.30 53 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 27.91 +7.95 53 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 25.77 +7.57 53 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 23.71 +7.18 53 0 15 0
29APR26 170.00 C 21.29 23.23 20.50 21.07 +6.12 47 11 168 -10
29APR26 172.50 C 0.00 0.00 0.00 19.82 +6.34 53 0 550 0
29APR26 175.00 C 17.50 17.50 17.50 18.01 +5.78 53 2 84 0
29APR26 177.50 C 0.00 0.00 0.00 16.29 +5.40 53 0 524 0
29APR26 180.00 C 15.60 15.60 15.60 14.68 +5.03 53 2 160 0
29APR26 182.50 C 12.22 12.37 11.30 13.16 +4.64 53 85 657 -59
29APR26 185.00 C 10.60 12.00 10.60 11.69 +4.22 53 10 126 0
29APR26 187.50 C 9.68 9.68 9.68 10.39 +3.86 53 3 147 -3
29APR26 190.00 C 7.90 10.02 7.90 9.19 +3.50 53 350 333 +36
29APR26 192.50 C 7.71 7.76 7.71 8.03 +3.06 52 30 512 -30
29APR26 195.00 C 5.84 7.85 5.84 7.11 +2.78 53 42 536 -30
29APR26 197.50 C 5.07 6.67 5.07 6.17 +2.41 52 87 649 +7
29APR26 200.00 C 5.74 6.00 4.40 5.40 +2.15 53 1,046 1,674 -288
29APR26 205.00 C 3.78 4.34 3.30 4.08 +1.67 53 281 495 +3
29APR26 210.00 C 3.00 3.54 2.79 3.06 +1.30 54 285 857 -43
29APR26 215.00 C 1.81 2.66 1.81 2.21 +0.94 53 309 1,564 -110
29APR26 220.00 C 1.30 2.00 1.30 1.57 +0.64 53 1,115 1,440 +278
29APR26 225.00 C 1.21 1.50 1.21 1.10 +0.42 53 22 465 +7
29APR26 230.00 C 0.95 1.04 0.95 0.75 +0.28 53 37 2,080 0
29APR26 235.00 C 0.00 0.00 0.00 0.51 +0.18 53 0 855 0
29APR26 240.00 C 0.00 0.00 0.00 0.34 +0.12 53 0 907 0
29APR26 245.00 C 0.00 0.00 0.00 0.23 +0.08 53 0 1,418 0
29APR26 250.00 C 0.38 0.38 0.38 0.15 +0.05 53 10 1,745 0
29APR26 255.00 C 0.00 0.00 0.00 0.09 +0.02 53 0 764 0
29APR26 260.00 C 0.25 0.25 0.25 0.06 +0.01 53 30 419 0
29APR26 265.00 C 0.00 0.00 0.00 0.04 +0.01 53 0 371 0
29APR26 270.00 C 0.00 0.00 0.00 0.03 +0.01 54 0 505 0
29APR26 275.00 C 0.00 0.00 0.00 0.02 +0.01 54 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 56 0 92 0
29APR26 290.00 C 0.00 0.00 0.00 0.01 0.00 58 0 209 0
29APR26 295.00 C 0.00 0.00 0.00 0.01 0.00 60 0 70 0
29APR26 300.00 C 0.00 0.00 0.00 0.01 0.00 62 0 90 0
29APR26 310.00 C 0.00 0.00 0.00 0.01 0.00 66 0 249 0
29APR26 320.00 C 0.00 0.00 0.00 0.01 0.00 70 0 310 0
29APR26 330.00 C 0.00 0.00 0.00 0.01 0.00 73 0 86 0
29APR26 340.00 C 0.00 0.00 0.00 0.01 0.00 77 0 126 0
29APR26 350.00 C 0.00 0.00 0.00 0.01 0.00 80 0 337 0
28MAY26 147.50 C 0.00 0.00 0.00 43.27 +7.90 51 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 41.08 +7.90 51 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 39.00 +7.69 52 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 37.99 +8.27 58 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 36.08 +8.08 59 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 34.06 +7.73 58 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 31.35 +6.62 54 0 0 0
28MAY26 165.00 C 0.00 0.00 0.00 29.89 +6.69 55 0 0 0
28MAY26 167.50 C 0.00 0.00 0.00 28.88 +7.15 59 0 15 0
28MAY26 170.00 C 0.00 0.00 0.00 26.07 +5.74 54 0 30 0
28MAY26 172.50 C 0.00 0.00 0.00 24.59 +6.17 54 0 30 0
28MAY26 175.00 C 0.00 0.00 0.00 22.97 +5.17 54 0 23 0
28MAY26 177.50 C 20.33 22.52 20.33 22.45 +5.90 58 6 60 0
28MAY26 180.00 C 0.00 0.00 0.00 20.17 +4.81 55 0 31 0
28MAY26 182.50 C 0.00 0.00 0.00 19.01 +4.77 55 0 45 0
28MAY26 185.00 C 0.00 0.00 0.00 17.60 +4.39 55 0 110 0
28MAY26 187.50 C 0.00 0.00 0.00 16.36 +4.14 55 0 45 0
28MAY26 190.00 C 14.50 14.50 14.50 15.23 +3.94 55 1 324 +1
28MAY26 192.50 C 14.24 14.24 14.11 14.14 +3.73 55 3 149 +3
28MAY26 195.00 C 0.00 0.00 0.00 13.09 +3.51 55 0 560 0
28MAY26 197.50 C 0.00 0.00 0.00 12.13 +3.36 55 0 110 0
28MAY26 200.00 C 10.70 10.70 10.70 11.23 +3.17 55 24 197 +4
28MAY26 205.00 C 7.79 9.10 7.79 9.60 +2.79 55 21 119 0
28MAY26 210.00 C 0.00 0.00 0.00 8.19 +2.45 56 0 190 0
28MAY26 215.00 C 5.57 5.57 5.57 6.98 +2.15 56 1 196 +1
28MAY26 220.00 C 5.69 6.25 5.69 5.89 +1.84 56 12 195 -10
28MAY26 225.00 C 0.00 0.00 0.00 4.98 +1.58 56 0 181 0
28MAY26 230.00 C 4.00 4.77 4.00 4.15 +1.29 56 3 192 0
28MAY26 235.00 C 4.00 4.00 3.42 3.44 +1.02 56 32 215 +30
28MAY26 240.00 C 3.40 3.40 2.98 2.84 +0.79 56 205 286 +171
28MAY26 245.00 C 0.00 0.00 0.00 2.34 +0.65 56 0 223 0
28MAY26 250.00 C 2.12 2.38 2.12 1.92 +0.53 56 16 167 0
28MAY26 255.00 C 0.00 0.00 0.00 1.58 +0.44 56 0 105 0
28MAY26 260.00 C 0.00 0.00 0.00 1.29 +0.38 56 0 77 0
28MAY26 265.00 C 0.00 0.00 0.00 1.05 +0.31 56 0 60 0
28MAY26 270.00 C 0.00 0.00 0.00 0.85 +0.24 56 0 210 0
28MAY26 275.00 C 0.00 0.00 0.00 0.67 +0.18 55 0 183 0
28MAY26 280.00 C 0.00 0.00 0.00 0.54 +0.14 55 0 172 0
28MAY26 285.00 C 0.00 0.00 0.00 0.45 +0.12 56 0 68 0
28MAY26 290.00 C 0.00 0.00 0.00 0.36 +0.10 56 0 88 0
28MAY26 295.00 C 0.67 0.67 0.65 0.29 +0.08 56 30 141 +20
28MAY26 300.00 C 0.00 0.00 0.00 0.22 +0.05 55 0 35 0
28MAY26 310.00 C 0.00 0.00 0.00 0.14 +0.03 55 0 101 0
28MAY26 320.00 C 0.00 0.00 0.00 0.09 +0.02 55 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 0.06 +0.01 56 0 1 0
28MAY26 340.00 C 0.00 0.00 0.00 0.04 +0.01 56 0 48 0
29JUN26 120.00 C 0.00 0.00 0.00 70.19 +9.80 55 0 101 0
29JUN26 122.50 C 0.00 0.00 0.00 68.03 +9.89 58 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 66.43 +10.18 64 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 63.65 +9.88 59 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 62.03 +10.16 64 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 60.49 +10.99 68 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 57.86 +10.43 64 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 55.37 +9.94 62 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 52.65 +9.23 58 0 10 0
29JUN26 142.50 C 0.00 0.00 0.00 51.15 +10.20 61 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 48.46 +9.28 57 0 2 0
29JUN26 147.50 C 0.00 0.00 0.00 47.03 +9.62 60 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 44.89 +9.33 59 0 23 0
29JUN26 152.50 C 0.00 0.00 0.00 43.19 +9.28 59 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 40.37 +8.11 55 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 39.48 +8.89 59 0 230 0
29JUN26 160.00 C 0.00 0.00 0.00 37.43 +8.33 57 0 11 0
29JUN26 162.50 C 0.00 0.00 0.00 35.70 +8.04 57 0 25 0
29JUN26 165.00 C 0.00 0.00 0.00 34.10 +7.82 57 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 32.47 +7.53 57 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 30.51 +6.85 56 0 309 0
29JUN26 172.50 C 0.00 0.00 0.00 29.00 +5.88 56 0 45 0
29JUN26 175.00 C 0.00 0.00 0.00 27.55 +5.62 56 0 654 0
29JUN26 177.50 C 0.00 0.00 0.00 26.28 +5.52 56 0 98 0
29JUN26 180.00 C 0.00 0.00 0.00 24.93 +5.32 56 0 177 0
29JUN26 182.50 C 22.50 22.50 22.50 24.37 +5.84 58 13 90 +13
29JUN26 185.00 C 0.00 0.00 0.00 22.34 +4.88 56 0 473 0
29JUN26 187.50 C 0.00 0.00 0.00 21.16 +4.67 56 0 90 0
29JUN26 190.00 C 0.00 0.00 0.00 20.04 +4.52 56 0 341 0
29JUN26 192.50 C 0.00 0.00 0.00 18.97 +4.35 56 0 106 0
29JUN26 195.00 C 0.00 0.00 0.00 17.95 +4.19 56 0 786 0
29JUN26 197.50 C 0.00 0.00 0.00 16.97 +4.07 56 0 154 0
29JUN26 200.00 C 0.00 0.00 0.00 16.04 +3.92 56 0 2,906 0
29JUN26 205.00 C 13.66 13.66 13.66 14.31 +3.62 56 15 123 0
29JUN26 210.00 C 0.00 0.00 0.00 12.77 +3.15 56 0 168 0
29JUN26 215.00 C 0.00 0.00 0.00 11.18 +2.69 56 0 70 0
29JUN26 220.00 C 10.00 10.00 10.00 10.00 +2.53 56 1 165 +1
29JUN26 225.00 C 8.96 8.96 8.96 8.88 +2.31 56 1 50 +1
29JUN26 230.00 C 0.00 0.00 0.00 7.74 +1.98 56 0 3,120 0
29JUN26 235.00 C 0.00 0.00 0.00 6.81 +1.76 56 0 55 0
29JUN26 240.00 C 0.00 0.00 0.00 5.98 +1.56 56 0 63 0
29JUN26 245.00 C 0.00 0.00 0.00 5.25 +1.39 56 0 370 0
29JUN26 250.00 C 0.00 0.00 0.00 4.59 +1.22 56 0 63 0
29JUN26 255.00 C 4.70 4.70 4.70 4.02 +1.08 56 2 340 0
29JUN26 260.00 C 4.00 4.00 4.00 3.51 +0.95 56 2 149 0
29JUN26 265.00 C 0.00 0.00 0.00 3.06 +0.83 56 0 764 0
29JUN26 270.00 C 0.00 0.00 0.00 2.67 +0.73 56 0 61 0
29JUN26 275.00 C 0.00 0.00 0.00 2.32 +0.63 56 0 150 0
29JUN26 280.00 C 0.00 0.00 0.00 2.02 +0.56 56 0 276 0
29JUN26 285.00 C 0.00 0.00 0.00 1.75 +0.48 56 0 30 0
29JUN26 290.00 C 0.00 0.00 0.00 1.52 +0.42 56 0 117 0
29JUN26 295.00 C 0.00 0.00 0.00 1.32 +0.37 56 0 30 0
29JUN26 300.00 C 0.00 0.00 0.00 1.14 +0.31 56 0 108 0
29JUN26 310.00 C 0.00 0.00 0.00 0.86 +0.24 56 0 90 0
29JUN26 320.00 C 0.00 0.00 0.00 0.64 +0.18 56 0 6 0
29JUN26 330.00 C 0.99 0.99 0.99 0.48 +0.13 56 30 34 +30
29JUN26 340.00 C 0.00 0.00 0.00 0.36 +0.10 56 0 24 0
29JUN26 350.00 C 0.00 0.00 0.00 0.27 +0.08 56 0 16 0
29JUN26 360.00 C 0.00 0.00 0.00 0.20 +0.06 56 0 802 0
29JUN26 370.00 C 0.00 0.00 0.00 0.15 +0.04 56 0 228 0
30JUL26 147.50 C 0.00 0.00 0.00 48.44 +8.33 55 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 47.52 +9.04 59 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 45.06 +7.91 56 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 43.24 +7.83 56 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 41.54 +7.65 56 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 39.74 +7.26 55 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 38.33 +7.28 56 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 36.76 +7.32 56 0 0 0
30JUL26 167.50 C 0.00 0.00 0.00 35.11 +7.04 56 0 0 0
30JUL26 170.00 C 0.00 0.00 0.00 33.67 +6.63 56 0 40 0
30JUL26 172.50 C 0.00 0.00 0.00 32.26 +5.23 56 0 30 0
30JUL26 175.00 C 0.00 0.00 0.00 30.87 +5.70 56 0 23 0
30JUL26 177.50 C 0.00 0.00 0.00 29.62 +5.64 56 0 15 0
30JUL26 180.00 C 0.00 0.00 0.00 28.33 +5.46 56 0 22 0
30JUL26 182.50 C 0.00 0.00 0.00 27.05 +5.26 56 0 37 0
30JUL26 185.00 C 24.75 24.75 24.75 25.91 +5.15 56 8 8 +8
30JUL26 187.50 C 0.00 0.00 0.00 24.76 +4.99 56 0 7 0
30JUL26 190.00 C 22.48 22.48 22.48 23.66 +4.84 56 10 25 +10
30JUL26 192.50 C 0.00 0.00 0.00 22.60 +4.69 56 0 0 0
30JUL26 195.00 C 0.00 0.00 0.00 21.58 +4.55 56 0 30 0
30JUL26 197.50 C 0.00 0.00 0.00 20.60 +4.28 56 0 45 0
30JUL26 200.00 C 0.00 0.00 0.00 19.66 +4.25 56 0 0 0
30JUL26 205.00 C 0.00 0.00 0.00 17.89 +3.96 56 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 16.27 +3.66 56 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 53.74 +8.80 59 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 51.34 +7.92 57 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 50.43 +8.49 58 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 48.87 +8.36 58 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 47.12 +7.90 58 0 5 0
29SEP26 160.00 C 0.00 0.00 0.00 45.56 +7.70 58 0 741 0
29SEP26 162.50 C 0.00 0.00 0.00 44.33 +7.93 58 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 42.21 +7.09 57 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 40.82 +6.94 57 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 39.48 +6.71 57 0 16 0
29SEP26 172.50 C 0.00 0.00 0.00 38.57 +7.02 57 0 5 0
29SEP26 175.00 C 0.00 0.00 0.00 36.99 +6.58 57 0 121 0
29SEP26 177.50 C 0.00 0.00 0.00 35.63 +5.42 57 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 34.38 +5.24 56 0 15 0
29SEP26 182.50 C 0.00 0.00 0.00 33.36 +5.26 57 0 15 0
29SEP26 185.00 C 0.00 0.00 0.00 32.62 +5.53 58 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 30.99 +4.87 57 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 29.93 +4.75 57 0 4,449 0
29SEP26 192.50 C 0.00 0.00 0.00 28.90 +4.63 57 0 15 0
29SEP26 195.00 C 0.00 0.00 0.00 27.91 +4.52 57 0 30 0
29SEP26 197.50 C 0.00 0.00 0.00 26.95 +4.42 57 0 218 0
29SEP26 200.00 C 26.50 26.50 26.50 26.01 +5.02 57 10 4,728 +10
29SEP26 205.00 C 0.00 0.00 0.00 24.25 +4.76 57 0 2,578 0
29SEP26 210.00 C 0.00 0.00 0.00 22.60 +4.52 57 0 403 0
29SEP26 215.00 C 0.00 0.00 0.00 21.07 +4.29 57 0 300 0
29SEP26 220.00 C 20.50 20.50 20.50 19.30 +3.73 56 2 30 -2
29SEP26 225.00 C 0.00 0.00 0.00 18.54 +4.06 58 0 152 0
29SEP26 230.00 C 0.00 0.00 0.00 17.22 +3.45 58 0 130 0
29SEP26 235.00 C 0.00 0.00 0.00 15.98 +3.39 57 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 14.83 +3.01 57 0 30 0
29SEP26 245.00 C 0.00 0.00 0.00 13.75 +2.80 57 0 128 0
29SEP26 250.00 C 0.00 0.00 0.00 12.38 +2.24 57 0 110 0
29SEP26 255.00 C 0.00 0.00 0.00 11.48 +2.10 57 0 131 0
29SEP26 260.00 C 0.00 0.00 0.00 10.64 +1.95 57 0 143 0
29SEP26 265.00 C 0.00 0.00 0.00 9.86 +1.82 57 0 1,016 0
29SEP26 270.00 C 0.00 0.00 0.00 9.13 +1.69 57 0 33 0
29SEP26 275.00 C 0.00 0.00 0.00 8.46 +1.57 57 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 7.84 +1.46 57 0 77 0
29SEP26 285.00 C 0.00 0.00 0.00 7.26 +1.36 57 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 6.72 +1.26 57 0 10 0
29SEP26 295.00 C 0.00 0.00 0.00 6.23 +1.18 57 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 5.77 +1.09 57 0 39 0
29SEP26 310.00 C 0.00 0.00 0.00 4.94 +0.93 57 0 4 0
29SEP26 320.00 C 0.00 0.00 0.00 4.24 +0.81 57 0 6 0
29SEP26 330.00 C 0.00 0.00 0.00 3.63 +0.69 57 0 2 0
29SEP26 340.00 C 0.00 0.00 0.00 3.12 +0.60 57 0 6 0
29SEP26 350.00 C 0.00 0.00 0.00 2.67 +0.51 57 0 79 0
30DEC26 147.50 C 0.00 0.00 0.00 59.73 +8.67 59 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 58.21 +8.54 59 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 56.70 +8.40 59 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 55.25 +8.28 59 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 53.81 +8.14 59 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 52.40 +7.96 58 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 51.01 +7.83 58 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 49.68 +7.70 58 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 48.38 +7.56 58 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 46.51 +6.86 57 0 31 0
30DEC26 172.50 C 0.00 0.00 0.00 45.88 +7.32 58 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 44.67 +7.17 58 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 43.44 +6.79 58 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 42.31 +6.75 58 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 41.18 +5.86 58 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 39.64 +5.30 57 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 38.98 +5.60 58 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 37.51 +5.06 57 0 3 0
30DEC26 192.50 C 0.00 0.00 0.00 36.37 +4.83 57 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 35.39 +4.73 57 0 16 0
30DEC26 197.50 C 0.00 0.00 0.00 34.44 +4.63 57 0 15 0
30DEC26 200.00 C 0.00 0.00 0.00 33.51 +5.33 57 0 5,055 0
30DEC26 205.00 C 0.00 0.00 0.00 31.74 +5.07 57 0 120 0
30DEC26 210.00 C 0.00 0.00 0.00 30.06 +4.91 57 0 114 0
30DEC26 215.00 C 26.66 26.66 26.66 28.48 +4.71 57 4 94 +4
30DEC26 220.00 C 0.00 0.00 0.00 27.41 +4.94 58 0 151 0
30DEC26 225.00 C 0.00 0.00 0.00 25.82 +4.64 57 0 818 0
30DEC26 230.00 C 0.00 0.00 0.00 24.57 +4.54 58 0 208 0
30DEC26 235.00 C 0.00 0.00 0.00 23.24 +4.32 57 0 110 0
30DEC26 240.00 C 0.00 0.00 0.00 21.98 +4.07 57 0 1,619 0
30DEC26 245.00 C 0.00 0.00 0.00 20.79 +3.89 57 0 124 0
30DEC26 250.00 C 0.00 0.00 0.00 19.66 +3.57 57 0 1,399 0
30DEC26 255.00 C 0.00 0.00 0.00 18.59 +3.38 57 0 1,381 0
30DEC26 260.00 C 0.00 0.00 0.00 17.59 +3.28 57 0 34 0
30DEC26 265.00 C 0.00 0.00 0.00 16.63 +3.09 57 0 30 0
30DEC26 270.00 C 0.00 0.00 0.00 15.73 +2.91 57 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 14.88 +2.73 57 0 1 0
30DEC26 280.00 C 0.00 0.00 0.00 14.08 +2.49 57 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 13.32 +2.42 57 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 12.60 +2.25 57 0 4 0
30DEC26 295.00 C 0.00 0.00 0.00 11.92 +2.12 57 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 11.28 +1.92 57 0 27 0
30DEC26 310.00 C 0.00 0.00 0.00 10.11 +1.71 57 0 9 0
30DEC26 320.00 C 0.00 0.00 0.00 9.05 +1.45 57 0 30 0
30DEC26 330.00 C 0.00 0.00 0.00 8.12 +1.22 57 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 7.07 +1.06 56 0 0 0
30DEC26 350.00 C 7.00 7.50 7.00 6.53 +0.98 57 4 202 0
30MAR27 147.50 C 0.00 0.00 0.00 64.55 +8.75 59 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 63.11 +8.62 59 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 61.72 +8.55 59 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 60.38 +8.45 58 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 59.04 +8.31 58 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 57.34 +7.82 58 0 5 0
30MAR27 162.50 C 0.00 0.00 0.00 56.42 +8.07 58 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 55.17 +7.98 58 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 53.92 +7.85 58 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 52.74 +7.76 58 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 51.54 +7.62 58 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 49.79 +6.91 57 0 2 0
30MAR27 177.50 C 0.00 0.00 0.00 48.68 +6.82 57 0 1 0
30MAR27 180.00 C 0.00 0.00 0.00 48.18 +7.29 58 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 47.10 +7.16 58 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 46.03 +7.05 58 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 44.01 +5.04 56 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 44.00 +5.90 58 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 43.02 +5.80 58 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 42.08 +5.73 58 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 40.49 +4.98 57 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 39.59 +5.81 57 0 17 0
30MAR27 205.00 C 0.00 0.00 0.00 37.84 +5.48 57 0 30 0
30MAR27 210.00 C 0.00 0.00 0.00 36.18 +5.32 57 0 184 0
30MAR27 215.00 C 0.00 0.00 0.00 34.60 +5.57 57 0 131 0
30MAR27 220.00 C 0.00 0.00 0.00 33.25 +5.54 57 0 64 0
30MAR27 225.00 C 0.00 0.00 0.00 32.11 +5.40 57 0 30 0
30MAR27 230.00 C 0.00 0.00 0.00 31.00 +5.49 58 0 66 0
30MAR27 235.00 C 0.00 0.00 0.00 29.64 +5.28 58 0 30 0
30MAR27 240.00 C 0.00 0.00 0.00 28.34 +5.01 58 0 0 0
30MAR27 245.00 C 26.00 26.00 26.00 27.09 +4.82 58 1 1 +1
30MAR27 250.00 C 0.00 0.00 0.00 25.91 +4.64 58 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 24.78 +4.44 58 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 23.69 +4.26 58 0 9 0
30MAR27 265.00 C 0.00 0.00 0.00 22.66 +4.06 58 0 1 0
TOTAL CALL 4,214 69,605 +54
29APR26 147.50 P 0.72 0.72 0.66 0.22 -0.78 53 330 330 +274
29APR26 150.00 P 0.00 0.00 0.00 0.30 -0.97 53 0 262 0
29APR26 152.50 P 0.00 0.00 0.00 0.43 -1.21 53 0 218 0
29APR26 155.00 P 1.10 1.10 1.10 0.58 -1.46 53 150 211 +70
29APR26 157.50 P 0.00 0.00 0.00 0.77 -1.79 53 0 314 0
29APR26 160.00 P 2.20 2.20 1.48 1.03 -2.10 53 4 541 0
29APR26 162.50 P 1.85 1.85 1.85 1.32 -2.48 53 20 243 -20
29APR26 165.00 P 1.88 2.00 1.88 1.70 -2.86 53 52 263 -47
29APR26 167.50 P 2.60 2.60 2.51 2.15 -3.26 53 3 157 +2
29APR26 170.00 P 3.18 3.45 2.62 2.66 -3.71 54 46 694 -16
29APR26 172.50 P 3.64 3.88 3.44 3.30 -4.10 54 142 531 +117
29APR26 175.00 P 3.80 4.50 3.80 3.97 -4.48 54 31 1,297 +5
29APR26 177.50 P 5.19 5.19 5.19 4.82 -4.82 54 15 193 -15
29APR26 180.00 P 6.30 6.30 5.37 5.66 -5.21 54 41 1,315 -13
29APR26 182.50 P 7.40 7.71 7.40 6.66 -5.57 54 33 290 +6
29APR26 185.00 P 8.35 8.35 7.16 7.70 -5.98 53 103 1,177 +100
29APR26 187.50 P 10.19 10.19 8.35 8.92 -6.47 53 17 562 +17
29APR26 190.00 P 10.29 11.62 9.60 10.17 -6.90 53 31 602 -7
29APR26 192.50 P 0.00 0.00 0.00 11.60 -7.25 53 0 284 0
29APR26 195.00 P 12.60 12.60 12.60 13.11 -7.55 53 10 140 -9
29APR26 197.50 P 15.00 15.00 15.00 15.04 -7.56 55 1 239 0
29APR26 200.00 P 16.60 16.60 16.60 16.29 -8.26 53 16 433 +4
29APR26 205.00 P 0.00 0.00 0.00 20.51 -8.10 57 0 897 0
29APR26 210.00 P 0.00 0.00 0.00 23.83 -9.87 53 1 238 -1
29APR26 215.00 P 27.50 27.50 27.50 28.56 -9.55 57 2 1,098 -2
29APR26 220.00 P 0.00 0.00 0.00 32.39 -10.04 53 0 447 0
29APR26 225.00 P 0.00 0.00 0.00 37.58 -10.48 60 0 529 0
29APR26 230.00 P 0.00 0.00 0.00 42.45 -10.08 64 0 198 0
29APR26 235.00 P 0.00 0.00 0.00 46.99 -9.85 63 0 474 0
29APR26 240.00 P 0.00 0.00 0.00 51.93 -10.05 66 0 247 0
29APR26 245.00 P 0.00 0.00 0.00 56.75 -10.29 68 0 184 0
29APR26 250.00 P 0.00 0.00 0.00 61.41 -10.69 65 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 66.70 -10.23 75 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 71.53 -10.78 75 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 76.66 -10.49 81 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 81.39 -10.57 78 0 30 0
29APR26 275.00 P 0.00 0.00 0.00 86.57 -10.58 87 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 91.57 -10.39 90 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 96.44 -10.52 89 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 101.66 -10.27 99 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 106.57 -10.45 99 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 111.10 -10.60 0 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 121.10 -10.42 0 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 131.44 -10.07 110 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 141.54 -10.00 118 0 0 0
29APR26 340.00 P 0.00 0.00 0.00 151.51 -10.91 123 0 0 0
29APR26 350.00 P 0.00 0.00 0.00 161.34 -10.17 120 0 0 0
28MAY26 147.50 P 2.44 2.44 2.44 1.92 -1.95 56 15 15 +15
28MAY26 150.00 P 2.70 2.70 2.70 2.32 -2.13 56 10 33 -10
28MAY26 152.50 P 0.00 0.00 0.00 2.72 -2.43 56 0 24 0
28MAY26 155.00 P 0.00 0.00 0.00 3.19 -2.66 56 0 60 0
28MAY26 157.50 P 0.00 0.00 0.00 3.73 -2.91 56 0 12 0
28MAY26 160.00 P 4.67 4.67 4.67 4.26 -3.26 56 9 136 +9
28MAY26 162.50 P 0.00 0.00 0.00 4.95 -3.45 56 0 56 0
28MAY26 165.00 P 6.50 6.50 5.65 5.65 -3.75 56 46 80 +46
28MAY26 167.50 P 0.00 0.00 0.00 6.39 -3.99 56 0 70 0
28MAY26 170.00 P 8.06 8.06 6.70 7.17 -4.24 56 5 144 0
28MAY26 172.50 P 8.42 8.42 8.42 8.04 -4.49 56 2 55 0
28MAY26 175.00 P 9.38 9.38 8.35 8.92 -4.77 56 22 74 +9
28MAY26 177.50 P 10.95 10.95 10.95 9.91 -5.05 55 10 28 +10
28MAY26 180.00 P 11.80 11.80 10.80 11.15 -5.12 56 19 65 +10
28MAY26 182.50 P 0.00 0.00 0.00 12.13 -5.44 56 0 49 0
28MAY26 185.00 P 14.61 14.61 13.40 13.33 -5.69 55 11 114 +5
28MAY26 187.50 P 0.00 0.00 0.00 14.58 -6.01 56 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 15.96 -6.27 56 0 170 0
28MAY26 192.50 P 17.50 17.50 17.50 17.33 -6.53 55 15 15 0
28MAY26 195.00 P 0.00 0.00 0.00 18.81 -6.76 56 0 18 0
28MAY26 197.50 P 0.00 0.00 0.00 20.34 -7.04 56 0 37 0
28MAY26 200.00 P 0.00 0.00 0.00 21.98 -7.74 56 0 168 0
28MAY26 205.00 P 0.00 0.00 0.00 25.21 -8.25 56 0 92 0
28MAY26 210.00 P 0.00 0.00 0.00 29.30 -8.09 58 0 530 0
28MAY26 215.00 P 0.00 0.00 0.00 32.79 -8.32 57 0 24 0
28MAY26 220.00 P 0.00 0.00 0.00 37.23 -8.73 59 0 105 0
28MAY26 225.00 P 0.00 0.00 0.00 41.33 -9.01 60 0 130 0
28MAY26 230.00 P 0.00 0.00 0.00 45.13 -9.61 58 0 125 0
28MAY26 235.00 P 0.00 0.00 0.00 48.99 -10.41 56 0 124 0
28MAY26 240.00 P 0.00 0.00 0.00 53.86 -9.76 59 0 184 0
28MAY26 245.00 P 0.00 0.00 0.00 57.96 -10.33 56 0 132 0
28MAY26 250.00 P 0.00 0.00 0.00 63.08 -10.85 60 0 90 0
28MAY26 255.00 P 0.00 0.00 0.00 68.34 -9.49 65 0 38 0
28MAY26 260.00 P 0.00 0.00 0.00 72.90 -9.94 65 0 60 0
28MAY26 265.00 P 0.00 0.00 0.00 77.69 -9.67 66 0 60 0
28MAY26 270.00 P 0.00 0.00 0.00 81.95 -10.76 61 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 86.57 -10.58 59 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 91.73 -10.24 63 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 96.44 -10.98 61 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 101.66 -10.41 67 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 106.57 -10.80 68 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 111.71 -10.47 72 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 121.10 -11.13 0 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 131.44 -10.80 75 0 0 0
28MAY26 330.00 P 0.00 0.00 0.00 141.54 -10.70 81 0 0 0
28MAY26 340.00 P 0.00 0.00 0.00 151.51 -10.91 84 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 0.71 -0.63 56 0 343 0
29JUN26 122.50 P 0.00 0.00 0.00 0.85 -0.76 56 0 182 0
29JUN26 125.00 P 0.00 0.00 0.00 1.05 -0.86 56 0 116 0
29JUN26 127.50 P 0.00 0.00 0.00 1.25 -0.95 56 0 125 0
29JUN26 130.00 P 0.00 0.00 0.00 1.47 -1.13 56 0 25,201 0
29JUN26 132.50 P 0.00 0.00 0.00 1.76 -1.25 56 0 53 0
29JUN26 135.00 P 0.00 0.00 0.00 2.06 -1.36 56 0 49 0
29JUN26 137.50 P 0.00 0.00 0.00 2.38 -1.58 56 0 78 0
29JUN26 140.00 P 0.00 0.00 0.00 2.78 -1.72 56 0 186 0
29JUN26 142.50 P 3.60 3.60 3.60 3.19 -2.00 56 2 98 0
29JUN26 145.00 P 0.00 0.00 0.00 3.62 -2.11 56 0 64 0
29JUN26 147.50 P 0.00 0.00 0.00 4.16 -2.27 56 0 84 0
29JUN26 150.00 P 0.00 0.00 0.00 4.70 -2.43 56 0 336 0
29JUN26 152.50 P 5.99 5.99 5.99 5.25 -2.93 56 10 78 -10
29JUN26 155.00 P 0.00 0.00 0.00 5.94 -3.14 56 0 87 0
29JUN26 157.50 P 0.00 0.00 0.00 6.64 -3.34 56 0 76 0
29JUN26 160.00 P 0.00 0.00 0.00 7.33 -3.59 56 0 402 0
29JUN26 162.50 P 0.00 0.00 0.00 8.36 -3.48 57 0 1,275 0
29JUN26 165.00 P 0.00 0.00 0.00 9.04 -3.81 56 0 1,189 0
29JUN26 167.50 P 0.00 0.00 0.00 9.88 -4.06 56 0 227 0
29JUN26 170.00 P 11.52 11.70 11.00 10.74 -4.36 56 53 226 +33
29JUN26 172.50 P 0.00 0.00 0.00 11.83 -4.45 56 0 73 0
29JUN26 175.00 P 12.40 12.40 12.40 12.88 -4.62 56 15 84 +12
29JUN26 177.50 P 13.53 13.53 13.53 14.01 -4.78 56 15 160 0
29JUN26 180.00 P 14.68 14.68 14.51 15.16 -5.01 56 30 218 0
29JUN26 182.50 P 0.00 0.00 0.00 16.38 -5.20 56 0 530 0
29JUN26 185.00 P 17.00 17.00 17.00 17.64 -5.25 56 3 166 -3
29JUN26 187.50 P 0.00 0.00 0.00 18.97 -5.42 56 0 67 0
29JUN26 190.00 P 19.65 20.30 19.65 20.33 -6.31 56 25 219 +10
29JUN26 192.50 P 0.00 0.00 0.00 21.75 -6.49 56 0 90 0
29JUN26 195.00 P 0.00 0.00 0.00 22.97 -6.79 55 0 4,357 0
29JUN26 197.50 P 0.00 0.00 0.00 24.49 -7.11 56 0 45 0
29JUN26 200.00 P 0.00 0.00 0.00 25.54 -7.66 54 0 5,824 0
29JUN26 205.00 P 0.00 0.00 0.00 29.24 -7.56 55 0 503 0
29JUN26 210.00 P 0.00 0.00 0.00 32.81 -7.75 56 0 641 0
29JUN26 215.00 P 0.00 0.00 0.00 36.48 -7.98 56 0 265 0
29JUN26 220.00 P 0.00 0.00 0.00 40.25 -8.31 57 0 121 0
29JUN26 225.00 P 0.00 0.00 0.00 44.16 -8.49 57 0 300 0
29JUN26 230.00 P 0.00 0.00 0.00 48.13 -8.72 57 0 289 0
29JUN26 235.00 P 0.00 0.00 0.00 52.41 -9.42 58 0 106 0
29JUN26 240.00 P 0.00 0.00 0.00 56.17 -10.09 56 0 145 0
29JUN26 245.00 P 0.00 0.00 0.00 60.72 -10.07 57 0 1,370 0
29JUN26 250.00 P 0.00 0.00 0.00 64.90 -10.45 57 0 25 0
29JUN26 255.00 P 0.00 0.00 0.00 69.35 -10.65 57 0 30 0
29JUN26 260.00 P 0.00 0.00 0.00 74.07 -10.58 58 0 101 0
29JUN26 265.00 P 0.00 0.00 0.00 78.63 -9.98 58 0 55 0
29JUN26 270.00 P 0.00 0.00 0.00 83.67 -9.84 61 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 88.36 -9.58 61 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 92.60 -10.10 59 0 5 0
29JUN26 285.00 P 0.00 0.00 0.00 97.55 -11.18 60 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 102.46 -10.83 61 0 30 0
29JUN26 295.00 P 0.00 0.00 0.00 107.22 -10.80 61 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 111.71 -11.80 58 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 121.13 -11.10 52 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 131.44 -11.52 62 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 141.54 -11.60 66 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 151.51 -11.63 68 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 161.34 -10.34 68 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 171.40 -11.79 72 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 181.80 -11.39 80 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 6.29 -2.49 57 0 4 0
30JUL26 150.00 P 7.00 7.52 7.00 6.82 -2.87 56 62 68 +58
30JUL26 152.50 P 0.00 0.00 0.00 7.55 -2.75 56 0 0 0
30JUL26 155.00 P 8.00 8.00 8.00 8.29 -3.24 56 2 2 +2
30JUL26 157.50 P 0.00 0.00 0.00 9.03 -3.48 56 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 9.69 -3.88 55 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 10.69 -3.71 56 0 45 0
30JUL26 165.00 P 11.77 11.77 11.77 11.77 -3.71 56 15 15 +15
30JUL26 167.50 P 0.00 0.00 0.00 12.88 -3.84 57 0 0 0
30JUL26 170.00 P 14.47 14.80 14.01 13.60 -4.18 56 162 169 +162
30JUL26 172.50 P 15.11 15.11 15.08 14.75 -4.26 56 30 30 +30
30JUL26 175.00 P 16.20 16.20 16.20 15.89 -4.39 56 15 15 +15
30JUL26 177.50 P 0.00 0.00 0.00 17.05 -4.63 56 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 18.25 -4.75 56 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 19.49 -4.94 56 0 15 0
30JUL26 185.00 P 0.00 0.00 0.00 20.78 -5.13 56 0 15 0
30JUL26 187.50 P 0.00 0.00 0.00 22.13 -5.29 56 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 23.51 -6.21 56 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 24.94 -5.73 56 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 26.25 -6.58 55 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 27.73 -6.25 55 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 29.14 -7.25 55 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 31.83 -7.87 54 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 35.49 -8.15 55 0 0 0
29SEP26 147.50 P 10.70 10.70 10.20 9.80 -3.45 56 6 4 0
29SEP26 150.00 P 11.50 11.50 11.00 11.05 -3.20 57 14 2,059 -14
29SEP26 152.50 P 0.00 0.00 0.00 11.61 -3.75 56 0 211 0
29SEP26 155.00 P 0.00 0.00 0.00 12.44 -3.41 56 0 455 0
29SEP26 157.50 P 0.00 0.00 0.00 13.31 -4.21 56 0 224 0
29SEP26 160.00 P 13.80 13.80 13.80 14.20 -4.07 56 5 355 +5
29SEP26 162.50 P 0.00 0.00 0.00 15.43 -3.93 56 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 16.29 -4.31 56 0 103 0
29SEP26 167.50 P 0.00 0.00 0.00 17.58 -4.23 56 0 124 0
29SEP26 170.00 P 0.00 0.00 0.00 18.69 -4.38 56 0 268 0
29SEP26 172.50 P 0.00 0.00 0.00 19.85 -4.52 56 0 24 0
29SEP26 175.00 P 0.00 0.00 0.00 21.04 -4.63 56 0 525 0
29SEP26 177.50 P 0.00 0.00 0.00 22.28 -4.77 56 0 158 0
29SEP26 180.00 P 0.00 0.00 0.00 23.55 -4.90 56 0 420 0
29SEP26 182.50 P 0.00 0.00 0.00 24.86 -5.04 56 0 110 0
29SEP26 185.00 P 0.00 0.00 0.00 26.21 -5.17 56 0 276 0
29SEP26 187.50 P 0.00 0.00 0.00 27.59 -5.39 56 0 80 0
29SEP26 190.00 P 0.00 0.00 0.00 29.02 -6.01 56 0 4,655 0
29SEP26 192.50 P 0.00 0.00 0.00 30.47 -6.15 56 0 60 0
29SEP26 195.00 P 0.00 0.00 0.00 31.96 -6.28 56 0 50 0
29SEP26 197.50 P 0.00 0.00 0.00 33.48 -6.41 56 0 470 0
29SEP26 200.00 P 0.00 0.00 0.00 34.87 -6.75 56 0 4,898 0
29SEP26 205.00 P 0.00 0.00 0.00 38.10 -6.97 56 0 4,095 0
29SEP26 210.00 P 0.00 0.00 0.00 41.41 -7.22 56 0 1,645 0
29SEP26 215.00 P 0.00 0.00 0.00 45.09 -7.24 57 0 420 0
29SEP26 220.00 P 48.00 48.00 48.00 48.74 -7.37 57 20 81 +20
29SEP26 225.00 P 0.00 0.00 0.00 51.96 -8.10 56 0 133 0
29SEP26 230.00 P 0.00 0.00 0.00 56.67 -7.31 58 0 180 0
29SEP26 235.00 P 0.00 0.00 0.00 59.55 -8.46 57 0 62 0
29SEP26 240.00 P 0.00 0.00 0.00 63.43 -8.64 57 0 152 0
29SEP26 245.00 P 0.00 0.00 0.00 67.42 -8.67 57 0 56 0
29SEP26 250.00 P 0.00 0.00 0.00 72.58 -7.69 59 0 155 0
29SEP26 255.00 P 0.00 0.00 0.00 75.99 -8.56 58 0 216 0
29SEP26 260.00 P 0.00 0.00 0.00 80.16 -8.96 58 0 190 0
29SEP26 265.00 P 0.00 0.00 0.00 84.42 -9.08 58 0 30 0
29SEP26 270.00 P 0.00 0.00 0.00 88.36 -9.63 57 0 20 0
29SEP26 275.00 P 0.00 0.00 0.00 92.57 -9.83 57 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 96.77 -10.16 57 0 40 0
29SEP26 285.00 P 0.00 0.00 0.00 101.36 -10.12 57 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 106.15 -9.89 58 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 110.98 -9.71 59 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 115.17 -10.16 58 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 124.71 -9.99 59 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 133.93 -10.22 59 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 143.48 -10.20 60 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 152.83 -10.56 59 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 162.38 -10.98 59 0 0 0
30DEC26 147.50 P 15.50 15.50 15.50 14.90 -3.27 57 2 6 0
30DEC26 150.00 P 16.50 16.50 15.50 15.76 -3.49 56 6 2 -6
30DEC26 152.50 P 0.00 0.00 0.00 16.52 -4.22 56 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 17.46 -4.25 56 0 0 0
30DEC26 157.50 P 19.50 19.50 18.50 18.81 -3.94 57 4 86 -4
30DEC26 160.00 P 0.00 0.00 0.00 19.71 -3.96 56 0 66 0
30DEC26 162.50 P 0.00 0.00 0.00 20.51 -4.37 55 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 21.63 -4.44 55 0 30 0
30DEC26 167.50 P 24.60 24.60 24.60 23.00 -4.43 56 10 315 0
30DEC26 170.00 P 25.29 25.29 24.68 24.33 -4.41 56 300 700 +50
30DEC26 172.50 P 25.72 25.90 25.71 25.55 -4.53 56 200 202 +178
30DEC26 175.00 P 26.62 26.62 26.12 26.81 -4.64 56 100 170 +50
30DEC26 177.50 P 0.00 0.00 0.00 28.10 -4.75 56 0 75 0
30DEC26 180.00 P 0.00 0.00 0.00 29.42 -4.86 56 0 628 0
30DEC26 182.50 P 0.00 0.00 0.00 30.77 -4.94 56 0 161 0
30DEC26 185.00 P 0.00 0.00 0.00 32.16 -5.04 56 0 385 0
30DEC26 187.50 P 0.00 0.00 0.00 33.57 -5.15 56 0 60 0
30DEC26 190.00 P 0.00 0.00 0.00 35.01 -5.86 56 0 736 0
30DEC26 192.50 P 0.00 0.00 0.00 36.48 -5.98 56 0 60 0
30DEC26 195.00 P 0.00 0.00 0.00 37.98 -6.06 56 0 279 0
30DEC26 197.50 P 0.00 0.00 0.00 39.50 -6.22 56 0 95 0
30DEC26 200.00 P 0.00 0.00 0.00 40.78 -6.53 55 0 3,214 0
30DEC26 205.00 P 0.00 0.00 0.00 43.84 -6.92 55 0 5 0
30DEC26 210.00 P 0.00 0.00 0.00 47.35 -6.94 56 0 251 0
30DEC26 215.00 P 0.00 0.00 0.00 50.48 -7.39 55 0 3 0
30DEC26 220.00 P 0.00 0.00 0.00 54.09 -7.42 56 0 415 0
30DEC26 225.00 P 0.00 0.00 0.00 57.68 -7.63 56 0 20 0
30DEC26 230.00 P 0.00 0.00 0.00 61.32 -7.82 56 0 181 0
30DEC26 235.00 P 0.00 0.00 0.00 65.30 -7.69 56 0 100 0
30DEC26 240.00 P 0.00 0.00 0.00 68.72 -8.23 56 0 5 0
30DEC26 245.00 P 0.00 0.00 0.00 72.58 -8.35 56 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 76.57 -8.44 56 0 1,386 0
30DEC26 255.00 P 0.00 0.00 0.00 80.54 -8.57 56 0 1,381 0
30DEC26 260.00 P 0.00 0.00 0.00 84.63 -8.67 56 0 25 0
30DEC26 265.00 P 0.00 0.00 0.00 88.52 -9.00 56 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 92.75 -9.06 56 0 10 0
30DEC26 275.00 P 0.00 0.00 0.00 96.81 -9.32 56 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 101.09 -9.42 56 0 20 0
30DEC26 285.00 P 0.00 0.00 0.00 105.58 -8.91 56 0 50 0
30DEC26 290.00 P 0.00 0.00 0.00 109.86 -9.19 56 0 20 0
30DEC26 295.00 P 0.00 0.00 0.00 114.00 -9.72 56 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 118.79 -9.46 57 0 21 0
30DEC26 310.00 P 0.00 0.00 0.00 127.52 -9.74 57 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 136.81 -9.64 57 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 145.96 -9.72 57 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 155.47 -9.56 58 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 165.04 -9.42 59 0 6 0
30MAR27 147.50 P 0.00 0.00 0.00 18.76 -3.44 56 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 19.79 -3.53 57 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 20.89 -3.59 57 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 21.93 -3.75 56 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 23.07 -3.80 56 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 24.25 -3.76 56 0 7 0
30MAR27 162.50 P 0.00 0.00 0.00 25.37 -3.91 56 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 26.54 -3.58 56 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 27.83 -3.58 56 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 28.68 -4.19 56 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 29.96 -4.21 56 0 0 0
30MAR27 175.00 P 30.83 30.83 30.83 31.26 -4.39 55 50 50 +50
30MAR27 177.50 P 0.00 0.00 0.00 32.59 -4.46 55 0 45 0
30MAR27 180.00 P 0.00 0.00 0.00 33.95 -4.59 55 0 54 0
30MAR27 182.50 P 36.08 36.08 36.08 35.34 -4.88 55 10 31 -10
30MAR27 185.00 P 0.00 0.00 0.00 36.75 -4.98 55 0 31 0
30MAR27 187.50 P 0.00 0.00 0.00 38.19 -5.24 56 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 39.65 -5.50 56 0 30 0
30MAR27 192.50 P 0.00 0.00 0.00 41.14 -5.86 55 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 42.65 -5.97 55 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 44.19 -5.81 55 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 46.39 -5.28 56 0 71 0
30MAR27 205.00 P 0.00 0.00 0.00 49.37 -5.69 56 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 52.77 -5.76 56 0 160 0
30MAR27 215.00 P 0.00 0.00 0.00 56.00 -6.08 56 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 60.62 -5.09 58 0 5 0
30MAR27 225.00 P 0.00 0.00 0.00 62.30 -7.09 55 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 65.61 -7.27 55 0 5 0
30MAR27 235.00 P 0.00 0.00 0.00 69.59 -7.39 56 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 73.01 -7.10 55 0 7 0
30MAR27 245.00 P 0.00 0.00 0.00 77.09 -7.70 55 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 81.11 -7.71 56 0 5 0
30MAR27 255.00 P 0.00 0.00 0.00 84.79 -8.04 55 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 88.66 -8.28 56 0 5 0
30MAR27 265.00 P 0.00 0.00 0.00 92.57 -8.47 55 0 30 0
TOTAL PUT 2,378 99,341 +1,202
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BOC - BOC HK (HLDGS) LTD CLOSING PRICE HK$ 43.74
29APR26 30.00 C 0.00 0.00 0.00 13.78 +0.55 0 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 12.78 +0.55 0 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 11.78 +0.54 0 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 10.78 +0.54 0 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 9.79 +0.55 39 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 8.79 +0.55 33 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 7.79 +0.55 27 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 6.79 +0.54 0 0 15 0
29APR26 38.00 C 0.00 0.00 0.00 5.79 +0.54 0 0 117 0
29APR26 39.00 C 0.00 0.00 0.00 4.80 +0.52 20 0 700 0
29APR26 40.00 C 0.00 0.00 0.00 3.83 +0.50 21 0 793 0
29APR26 41.00 C 0.00 0.00 0.00 2.90 +0.44 21 0 1,141 0
29APR26 42.00 C 2.13 2.13 2.13 2.05 +0.38 21 8 741 0
29APR26 43.00 C 1.61 1.64 1.40 1.33 +0.25 21 52 1,195 +45
29APR26 44.00 C 1.08 1.08 0.80 0.80 +0.15 21 336 880 +49
29APR26 45.00 C 0.59 0.60 0.43 0.45 +0.10 21 51 639 +40
29APR26 46.00 C 0.30 0.33 0.24 0.23 +0.06 22 36 544 +36
29APR26 47.00 C 0.00 0.00 0.00 0.10 +0.02 21 0 412 0
29APR26 48.00 C 0.00 0.00 0.00 0.04 +0.01 21 0 40 0
29APR26 49.00 C 0.00 0.00 0.00 0.02 0.00 23 0 138 0
29APR26 50.00 C 0.00 0.00 0.00 0.01 0.00 24 0 30 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 31 0 60 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 38 0 95 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 12.84 +0.55 0 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 11.84 +0.54 0 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 10.85 +0.55 27 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 9.85 +0.54 20 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 8.86 +0.54 24 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 7.86 +0.53 20 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 6.88 +0.52 21 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 5.91 +0.49 21 0 31 0
28MAY26 39.00 C 0.00 0.00 0.00 4.98 +0.46 22 0 302 0
28MAY26 40.00 C 0.00 0.00 0.00 4.09 +0.41 22 0 921 0
28MAY26 41.00 C 3.44 3.44 3.44 3.26 +0.34 21 2 793 -2
28MAY26 42.00 C 2.52 2.52 2.41 2.45 +0.27 20 60 940 +60
28MAY26 43.00 C 2.04 2.04 1.74 1.83 +0.20 21 70 1,243 -25
28MAY26 44.00 C 1.47 1.47 1.47 1.32 +0.14 21 15 990 +15
28MAY26 45.00 C 1.00 1.00 0.88 0.92 +0.09 21 36 476 +35
28MAY26 46.00 C 0.73 0.73 0.73 0.63 +0.07 21 15 452 +15
28MAY26 47.00 C 0.50 0.50 0.50 0.42 +0.04 22 1 366 0
28MAY26 48.00 C 0.32 0.32 0.32 0.26 +0.01 22 2 152 0
28MAY26 49.00 C 0.00 0.00 0.00 0.16 +0.01 22 0 213 0
28MAY26 50.00 C 0.00 0.00 0.00 0.09 0.00 22 0 180 0
28MAY26 52.50 C 0.00 0.00 0.00 0.02 -0.01 22 0 45 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 24 0 70 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 32 0 52 0
29JUN26 24.00 C 0.00 0.00 0.00 19.87 +0.56 47 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 18.87 +0.55 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 17.88 +0.55 40 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 16.88 +0.55 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 15.89 +0.55 34 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 14.89 +0.55 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 13.90 +0.55 29 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 12.90 +0.55 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 11.91 +0.55 24 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 10.92 +0.55 24 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 9.92 +0.53 19 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 8.94 +0.53 22 0 2 0
29JUN26 36.00 C 0.00 0.00 0.00 7.96 +0.51 21 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 7.01 +0.50 22 0 62 0
29JUN26 38.00 C 0.00 0.00 0.00 6.08 +0.46 22 0 285 0
29JUN26 39.00 C 0.00 0.00 0.00 5.19 +0.43 22 0 220 0
29JUN26 40.00 C 0.00 0.00 0.00 4.35 +0.38 22 0 342 0
29JUN26 41.00 C 0.00 0.00 0.00 3.58 +0.33 22 0 581 0
29JUN26 42.00 C 0.00 0.00 0.00 2.80 +0.26 20 0 807 0
29JUN26 43.00 C 0.00 0.00 0.00 2.21 +0.21 21 0 444 0
29JUN26 44.00 C 1.65 1.68 1.65 1.71 +0.16 21 30 545 0
29JUN26 45.00 C 1.39 1.42 1.32 1.29 +0.12 21 45 562 +45
29JUN26 46.00 C 1.03 1.03 0.91 0.95 +0.08 21 27 383 +15
29JUN26 47.00 C 0.67 0.67 0.67 0.72 +0.09 22 30 1,010 +30
29JUN26 48.00 C 0.57 0.59 0.53 0.51 +0.05 22 75 333 +60
29JUN26 49.00 C 0.00 0.00 0.00 0.35 +0.02 22 0 173 0
29JUN26 50.00 C 0.32 0.32 0.32 0.24 +0.01 22 30 100 +30
29JUN26 52.50 C 0.00 0.00 0.00 0.09 +0.01 22 0 135 0
29JUN26 55.00 C 0.00 0.00 0.00 0.02 -0.01 21 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 11.91 +0.55 23 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 10.92 +0.55 23 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 9.93 +0.54 22 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 8.94 +0.52 21 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 7.97 +0.51 21 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 7.02 +0.49 22 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 6.10 +0.45 22 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 5.22 +0.41 22 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 4.40 +0.37 22 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 3.65 +0.32 22 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 2.88 +0.26 20 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 2.30 +0.20 21 0 45 0
30JUL26 44.00 C 0.00 0.00 0.00 1.81 +0.16 21 0 135 0
30JUL26 45.00 C 0.00 0.00 0.00 1.40 +0.12 21 0 60 0
30JUL26 46.00 C 0.00 0.00 0.00 1.06 +0.09 21 0 15 0
30JUL26 47.00 C 0.00 0.00 0.00 0.82 +0.09 22 0 15 0
30JUL26 48.00 C 0.00 0.00 0.00 0.61 +0.06 22 0 30 0
30JUL26 49.00 C 0.00 0.00 0.00 0.44 +0.02 22 0 15 0
30JUL26 50.00 C 0.00 0.00 0.00 0.32 +0.02 22 0 3 0
30JUL26 52.50 C 0.00 0.00 0.00 0.13 0.00 22 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 0.05 0.00 22 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 0.02 0.00 22 0 52 0
29SEP26 26.00 C 0.00 0.00 0.00 17.88 +0.55 34 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 16.88 +0.55 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 15.89 +0.55 29 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 14.89 +0.55 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 13.90 +0.55 25 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 12.90 +0.54 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 11.91 +0.54 20 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.92 +0.54 21 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.94 +0.53 22 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 8.97 +0.52 22 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 8.03 +0.51 22 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.11 +0.48 22 0 68 0
29SEP26 38.00 C 0.00 0.00 0.00 6.24 +0.46 22 0 17 0
29SEP26 39.00 C 0.00 0.00 0.00 5.41 +0.41 22 0 26 0
29SEP26 40.00 C 0.00 0.00 0.00 4.65 +0.37 22 0 21 0
29SEP26 41.00 C 0.00 0.00 0.00 3.96 +0.33 22 0 122 0
29SEP26 42.00 C 0.00 0.00 0.00 3.34 +0.39 22 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 2.71 +0.25 21 0 25 0
29SEP26 44.00 C 0.00 0.00 0.00 2.24 +0.20 22 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 1.84 +0.17 22 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 1.51 +0.16 22 0 132 0
29SEP26 47.00 C 0.00 0.00 0.00 1.22 +0.12 22 0 22 0
29SEP26 48.00 C 0.00 0.00 0.00 0.98 +0.09 22 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 0.81 +0.07 22 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.66 +0.06 22 0 51 0
29SEP26 52.50 C 0.00 0.00 0.00 0.36 +0.04 22 0 30 0
29SEP26 55.00 C 0.00 0.00 0.00 0.18 +0.01 22 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.09 +0.01 22 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 15.89 +0.55 28 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 14.89 +0.55 23 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 13.90 +0.55 24 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 12.90 +0.54 19 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.92 +0.54 22 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.94 +0.53 22 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.97 +0.50 21 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.03 +0.48 21 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.13 +0.45 22 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.26 +0.41 22 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.45 +0.37 22 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.71 +0.35 22 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.02 +0.30 22 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.38 +0.25 22 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.71 +0.23 21 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.22 +0.19 21 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 2.77 +0.16 21 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.39 +0.14 21 0 4 0
30DEC26 46.00 C 0.00 0.00 0.00 2.04 +0.11 21 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 1.74 +0.10 21 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 1.48 +0.08 21 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 1.25 +0.08 21 0 14 0
30DEC26 50.00 C 0.00 0.00 0.00 1.09 +0.09 22 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.71 +0.03 22 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.42 +0.01 21 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.25 0.00 21 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.15 0.00 21 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 12.92 +0.54 22 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 11.95 +0.53 22 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 10.99 +0.51 21 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.06 +0.49 21 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.18 +0.47 21 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 8.34 +0.44 21 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.55 +0.42 21 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.81 +0.39 21 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.12 +0.35 21 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 5.50 +0.35 21 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 4.91 +0.30 21 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.24 +0.28 21 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.77 +0.25 21 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 3.33 +0.23 21 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 2.94 +0.20 21 0 12 0
30MAR27 46.00 C 0.00 0.00 0.00 2.58 +0.18 21 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 2.27 +0.17 21 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 1.97 +0.15 21 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 1.72 +0.12 21 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 1.51 +0.14 21 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 1.09 +0.08 22 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 0.72 +0.05 21 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.48 +0.03 21 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.32 +0.03 21 0 52 0
TOTAL CALL 921 22,045 +448
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 62 0 190 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 57 0 60 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 52 0 3 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 48 0 152 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 0.00 43 0 74 0
29APR26 35.00 P 0.00 0.00 0.00 0.01 0.00 39 0 190 0
29APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 34 0 169 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 30 0 401 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 26 0 725 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 -0.02 21 0 618 0
29APR26 40.00 P 0.06 0.06 0.06 0.04 -0.05 22 18 1,053 -16
29APR26 41.00 P 0.12 0.12 0.12 0.11 -0.11 21 150 1,740 +150
29APR26 42.00 P 0.18 0.20 0.18 0.26 -0.19 21 33 960 +9
29APR26 43.00 P 0.42 0.57 0.40 0.55 -0.27 21 208 844 +150
29APR26 44.00 P 0.84 1.04 0.84 1.04 -0.39 22 210 713 +69
29APR26 45.00 P 1.33 1.68 1.33 1.66 -0.50 21 182 192 -45
29APR26 46.00 P 0.00 0.00 0.00 2.43 -0.50 21 0 60 0
29APR26 47.00 P 0.00 0.00 0.00 3.32 -0.53 21 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 4.27 -0.55 21 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 5.26 -0.56 0 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 6.26 -0.56 0 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 8.76 -0.56 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 11.26 -0.56 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 13.76 -0.56 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 16.26 -0.56 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 37 0 60 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 33.00 P 0.01 0.01 0.01 0.01 0.00 31 120 220 +120
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 28 0 153 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 25 0 283 0
28MAY26 36.00 P 0.03 0.03 0.03 0.01 -0.02 22 30 325 0
28MAY26 37.00 P 0.00 0.00 0.00 0.03 -0.03 23 0 331 0
28MAY26 38.00 P 0.00 0.00 0.00 0.06 -0.05 22 0 382 0
28MAY26 39.00 P 0.00 0.00 0.00 0.11 -0.10 22 0 458 0
28MAY26 40.00 P 0.24 0.25 0.22 0.23 -0.14 22 127 597 -14
28MAY26 41.00 P 0.39 0.39 0.34 0.40 -0.21 22 22 536 0
28MAY26 42.00 P 0.60 0.68 0.60 0.67 -0.29 22 80 547 +80
28MAY26 43.00 P 0.93 0.93 0.93 1.05 -0.35 22 15 971 0
28MAY26 44.00 P 1.42 1.60 1.42 1.54 -0.41 22 30 849 -15
28MAY26 45.00 P 2.01 2.23 1.95 2.15 -0.46 23 120 415 -55
28MAY26 46.00 P 0.00 0.00 0.00 2.77 -0.50 21 0 15 0
28MAY26 47.00 P 0.00 0.00 0.00 3.56 -0.52 22 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 4.41 -0.54 21 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 5.32 -0.55 21 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 6.28 -0.55 22 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 8.76 -0.56 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 11.26 -0.56 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 13.76 -0.56 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 16.26 -0.56 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 46 0 175 0
29JUN26 25.00 P 0.01 0.01 0.01 0.01 0.00 43 120 123 +120
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 40 0 43 0
29JUN26 27.00 P 0.01 0.01 0.01 0.01 0.00 37 60 60 +60
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 35 0 305 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 32 0 337 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 29 0 114 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 27 0 164 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 24 0 105 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 272 0
29JUN26 34.00 P 0.00 0.00 0.00 0.02 -0.02 22 0 591 0
29JUN26 35.00 P 0.00 0.00 0.00 0.04 -0.05 21 0 555 0
29JUN26 36.00 P 0.14 0.15 0.13 0.09 -0.06 22 105 470 +105
29JUN26 37.00 P 0.00 0.00 0.00 0.17 -0.10 22 0 408 0
29JUN26 38.00 P 0.30 0.30 0.26 0.29 -0.14 22 75 613 -15
29JUN26 39.00 P 0.43 0.48 0.42 0.47 -0.19 22 31 1,237 +1
29JUN26 40.00 P 0.67 0.75 0.67 0.72 -0.24 22 35 1,267 +20
29JUN26 41.00 P 1.08 1.08 1.08 1.04 -0.31 22 15 703 +15
29JUN26 42.00 P 0.00 0.00 0.00 1.45 -0.37 22 0 533 0
29JUN26 43.00 P 1.98 1.99 1.98 2.00 -0.39 22 47 617 +17
29JUN26 44.00 P 2.54 2.54 2.47 2.60 -0.44 23 30 231 0
29JUN26 45.00 P 3.11 3.14 3.10 3.28 -0.48 23 60 255 +30
29JUN26 46.00 P 3.82 3.82 3.82 3.93 -0.48 22 15 135 +15
29JUN26 47.00 P 0.00 0.00 0.00 4.73 -0.50 22 0 45 0
29JUN26 48.00 P 0.00 0.00 0.00 5.58 -0.52 22 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 6.47 -0.53 22 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 7.39 -0.53 22 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 9.78 -0.54 22 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 12.24 -0.54 22 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 14.71 -0.54 19 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 17.20 -0.53 25 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 -0.02 21 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.03 -0.02 22 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.05 -0.04 21 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.10 -0.06 22 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.18 -0.09 22 0 15 0
30JUL26 37.00 P 0.00 0.00 0.00 0.29 -0.13 22 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.45 -0.17 22 0 0 0
30JUL26 39.00 P 0.60 0.60 0.60 0.66 -0.22 22 15 15 +10
30JUL26 40.00 P 0.00 0.00 0.00 0.94 -0.28 22 0 20 0
30JUL26 41.00 P 1.26 1.26 1.26 1.30 -0.33 22 15 15 +5
30JUL26 42.00 P 1.63 1.63 1.59 1.75 -0.36 22 30 75 0
30JUL26 43.00 P 2.16 2.16 2.16 2.28 -0.39 22 15 90 +15
30JUL26 44.00 P 0.00 0.00 0.00 2.88 -0.43 23 0 15 0
30JUL26 45.00 P 3.40 3.52 3.40 3.54 -0.47 23 17 17 +17
30JUL26 46.00 P 4.11 4.11 4.11 4.15 -0.48 22 15 15 +15
30JUL26 47.00 P 0.00 0.00 0.00 4.92 -0.50 22 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 5.74 -0.52 22 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 6.60 -0.53 22 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 7.50 -0.53 22 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 9.83 -0.54 21 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 12.26 -0.54 22 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 14.72 -0.54 22 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 28 0 70 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 26 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 24 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 211 0
29SEP26 31.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 123 0
29SEP26 32.00 P 0.00 0.00 0.00 0.07 -0.02 22 0 240 0
29SEP26 33.00 P 0.00 0.00 0.00 0.11 -0.04 22 0 266 0
29SEP26 34.00 P 0.00 0.00 0.00 0.18 -0.05 22 0 59 0
29SEP26 35.00 P 0.00 0.00 0.00 0.27 -0.08 22 0 272 0
29SEP26 36.00 P 0.00 0.00 0.00 0.39 -0.12 22 0 84 0
29SEP26 37.00 P 0.00 0.00 0.00 0.55 -0.16 22 0 50 0
29SEP26 38.00 P 0.00 0.00 0.00 0.79 -0.17 22 0 21 0
29SEP26 39.00 P 0.00 0.00 0.00 1.06 -0.21 22 0 27 0
29SEP26 40.00 P 0.00 0.00 0.00 1.40 -0.25 22 0 30 0
29SEP26 41.00 P 0.00 0.00 0.00 1.81 -0.27 23 0 37 0
29SEP26 42.00 P 0.00 0.00 0.00 2.28 -0.28 23 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 2.80 -0.33 23 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 3.38 -0.26 23 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 3.91 -0.38 22 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 4.59 -0.40 22 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 5.31 -0.44 22 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 6.08 -0.46 22 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 6.90 -0.47 22 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 7.74 -0.49 22 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 9.98 -0.51 22 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 12.33 -0.53 22 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 14.75 -0.54 22 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 17.21 -0.54 22 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 100 0
30DEC26 29.00 P 0.00 0.00 0.00 0.04 -0.02 22 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.07 -0.02 22 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 0.11 -0.04 22 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.16 -0.05 21 0 97 0
30DEC26 33.00 P 0.00 0.00 0.00 0.24 -0.07 22 0 103 0
30DEC26 34.00 P 0.00 0.00 0.00 0.34 -0.10 22 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 0.48 -0.14 22 0 3 0
30DEC26 36.00 P 0.00 0.00 0.00 0.67 -0.15 22 0 84 0
30DEC26 37.00 P 0.00 0.00 0.00 0.89 -0.18 22 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.15 -0.22 22 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.46 -0.24 22 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.83 -0.27 22 0 8 0
30DEC26 41.00 P 0.00 0.00 0.00 2.24 -0.32 22 0 9 0
30DEC26 42.00 P 0.00 0.00 0.00 2.71 -0.34 22 0 11 0
30DEC26 43.00 P 0.00 0.00 0.00 3.24 -0.37 22 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 3.80 -0.41 22 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 4.44 -0.28 22 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 4.96 -0.44 22 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 5.66 -0.45 22 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 6.40 -0.48 22 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 7.18 -0.48 22 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 7.99 -0.50 22 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 10.14 -0.52 22 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 12.43 -0.53 22 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 14.81 -0.53 22 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 17.24 -0.53 22 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.20 -0.04 21 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.28 -0.05 21 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.39 -0.07 21 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.52 -0.09 21 0 3 0
30MAR27 35.00 P 0.00 0.00 0.00 0.70 -0.12 21 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 0.90 -0.16 21 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.17 -0.16 22 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 1.47 -0.18 22 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 1.79 -0.22 22 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 2.07 -0.34 21 0 0 0
30MAR27 41.00 P 2.57 2.57 2.57 2.62 -0.26 22 1 8 0
30MAR27 42.00 P 0.00 0.00 0.00 3.10 -0.27 22 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.62 -0.31 22 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 4.19 -0.33 22 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 4.81 -0.21 22 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 5.30 -0.37 21 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 5.98 -0.40 21 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 6.69 -0.41 21 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 7.45 -0.43 21 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 8.23 -0.44 21 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 10.31 -0.48 21 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.54 -0.51 21 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.87 -0.52 21 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.27 -0.53 22 0 0 0
TOTAL PUT 2,046 26,087 +863
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 48.30 +0.52 74 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 45.84 +0.53 71 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 43.38 +0.43 68 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 40.93 +0.42 66 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 38.50 +0.34 63 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 35.74 +0.18 54 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 33.00 +0.18 45 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 30.57 -0.31 43 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 28.23 -0.37 43 0 31 0
29APR26 162.50 C 0.00 0.00 0.00 25.94 -0.44 43 0 45 0
29APR26 165.00 C 0.00 0.00 0.00 23.71 -0.51 43 0 91 0
29APR26 167.50 C 0.00 0.00 0.00 21.55 -0.59 43 0 35 0
29APR26 170.00 C 0.00 0.00 0.00 19.48 -0.66 43 0 53 0
29APR26 172.50 C 18.00 18.00 18.00 17.50 -0.73 43 2 86 0
29APR26 175.00 C 0.00 0.00 0.00 15.62 -0.80 43 0 58 0
29APR26 177.50 C 0.00 0.00 0.00 13.85 -0.86 43 0 30 0
29APR26 180.00 C 0.00 0.00 0.00 12.20 -0.91 43 0 201 0
29APR26 182.50 C 0.00 0.00 0.00 10.68 -0.60 43 0 99 0
29APR26 185.00 C 9.70 9.70 9.70 9.56 -0.39 45 5 106 +5
29APR26 187.50 C 0.00 0.00 0.00 8.25 -0.47 45 0 179 0
29APR26 190.00 C 6.80 7.81 6.80 7.07 -0.54 45 25 137 0
29APR26 192.50 C 7.00 7.00 7.00 6.01 -0.59 44 30 42 -13
29APR26 195.00 C 5.50 6.01 5.50 5.08 -0.62 44 31 59 +5
29APR26 197.50 C 0.00 0.00 0.00 4.26 -0.63 44 0 324 0
29APR26 200.00 C 5.50 5.50 3.72 3.55 -0.63 44 60 248 +12
29APR26 205.00 C 2.81 2.81 2.81 2.41 -0.59 44 15 179 0
29APR26 210.00 C 0.00 0.00 0.00 1.59 -0.57 44 0 247 0
29APR26 215.00 C 1.85 1.85 1.85 1.02 -0.47 44 15 135 0
29APR26 220.00 C 1.53 1.53 1.53 0.62 -0.39 43 15 61 0
29APR26 225.00 C 0.00 0.00 0.00 0.38 -0.29 43 0 82 0
29APR26 230.00 C 0.00 0.00 0.00 0.23 -0.20 44 0 36 0
29APR26 235.00 C 0.00 0.00 0.00 0.13 -0.15 43 0 27 0
29APR26 240.00 C 0.00 0.00 0.00 0.08 -0.09 44 0 56 0
29APR26 245.00 C 0.00 0.00 0.00 0.05 -0.06 44 0 6 0
29APR26 250.00 C 0.00 0.00 0.00 0.03 -0.04 45 0 30 0
29APR26 255.00 C 0.00 0.00 0.00 0.02 -0.02 46 0 0 0
29APR26 260.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 75 0
29APR26 265.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 49.13 +0.60 56 0 0 0
28MAY26 142.50 C 0.00 0.00 0.00 46.76 +0.57 54 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 44.42 +0.54 53 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 42.10 +0.20 52 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 39.82 +0.29 51 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 37.57 +1.50 50 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 35.38 +0.81 49 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 32.48 -0.02 44 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 30.41 +0.11 44 0 15 0
28MAY26 162.50 C 0.00 0.00 0.00 28.40 -0.34 44 0 15 0
28MAY26 165.00 C 0.00 0.00 0.00 26.46 -0.62 44 0 15 0
28MAY26 167.50 C 0.00 0.00 0.00 24.59 -0.67 44 0 20 0
28MAY26 170.00 C 0.00 0.00 0.00 22.80 -0.70 44 0 16 0
28MAY26 172.50 C 0.00 0.00 0.00 21.08 -0.74 44 0 66 0
28MAY26 175.00 C 0.00 0.00 0.00 19.44 -0.78 44 0 22 0
28MAY26 177.50 C 0.00 0.00 0.00 17.35 -1.34 41 0 19 0
28MAY26 180.00 C 0.00 0.00 0.00 16.41 -0.83 44 0 32 0
28MAY26 182.50 C 0.00 0.00 0.00 15.32 -0.20 45 0 25 0
28MAY26 185.00 C 13.98 14.44 13.98 14.02 -0.21 45 66 82 +66
28MAY26 187.50 C 12.72 13.16 12.72 12.77 -0.25 45 34 75 0
28MAY26 190.00 C 11.78 11.78 11.78 11.62 -0.28 45 17 71 +17
28MAY26 192.50 C 0.00 0.00 0.00 10.56 -0.30 45 0 61 0
28MAY26 195.00 C 0.00 0.00 0.00 9.57 -0.32 45 0 51 0
28MAY26 197.50 C 0.00 0.00 0.00 8.63 -0.36 45 0 15 0
28MAY26 200.00 C 0.00 0.00 0.00 7.77 -0.40 45 0 31 0
28MAY26 205.00 C 7.97 7.97 7.97 6.24 -0.48 44 15 45 -15
28MAY26 210.00 C 6.53 6.53 6.53 4.97 -0.54 44 15 45 0
28MAY26 215.00 C 5.36 5.36 5.36 3.92 -0.64 44 15 45 +15
28MAY26 220.00 C 0.00 0.00 0.00 3.07 -0.61 44 0 0 0
28MAY26 225.00 C 0.00 0.00 0.00 2.38 -0.55 44 0 0 0
28MAY26 230.00 C 0.00 0.00 0.00 1.78 -0.46 44 0 0 0
28MAY26 235.00 C 0.00 0.00 0.00 1.36 -0.40 44 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 1.03 -0.34 44 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 0.78 -0.28 44 0 0 0
28MAY26 250.00 C 0.00 0.00 0.00 0.58 -0.24 44 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 0.43 -0.20 44 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 0.32 -0.16 44 0 0 0
28MAY26 265.00 C 0.00 0.00 0.00 0.24 -0.12 44 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 50.14 +0.49 49 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 47.89 +0.45 49 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 45.67 +0.05 48 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 43.49 -0.09 48 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 41.35 +0.20 47 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 39.26 +0.93 47 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 37.02 +0.44 45 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 35.26 +0.62 46 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 32.74 +0.46 43 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 30.90 +0.41 43 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 29.12 +0.33 43 0 14 0
29JUN26 167.50 C 0.00 0.00 0.00 27.40 +0.26 43 0 15 0
29JUN26 170.00 C 0.00 0.00 0.00 25.74 +0.18 43 0 15 0
29JUN26 172.50 C 0.00 0.00 0.00 24.15 +0.11 43 0 15 0
29JUN26 175.00 C 0.00 0.00 0.00 22.63 -0.64 43 0 15 0
29JUN26 177.50 C 0.00 0.00 0.00 21.17 -0.66 43 0 45 0
29JUN26 180.00 C 0.00 0.00 0.00 19.77 -0.68 43 0 15 0
29JUN26 182.50 C 0.00 0.00 0.00 18.74 -0.04 44 0 30 0
29JUN26 185.00 C 0.00 0.00 0.00 17.60 +0.09 45 0 15 0
29JUN26 187.50 C 0.00 0.00 0.00 16.30 -0.04 44 0 30 0
29JUN26 190.00 C 0.00 0.00 0.00 15.16 -0.06 44 0 60 0
29JUN26 192.50 C 0.00 0.00 0.00 14.10 -0.07 44 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 13.10 -0.08 44 0 60 0
29JUN26 197.50 C 0.00 0.00 0.00 12.16 -0.09 44 0 30 0
29JUN26 200.00 C 0.00 0.00 0.00 11.25 -0.12 44 0 330 0
29JUN26 205.00 C 0.00 0.00 0.00 9.57 -0.29 44 0 645 0
29JUN26 210.00 C 8.62 8.62 8.23 8.11 -0.29 44 75 360 +60
29JUN26 215.00 C 8.43 8.43 8.43 6.84 -0.41 44 15 15 +15
29JUN26 220.00 C 0.00 0.00 0.00 5.57 -0.58 43 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 4.66 -0.53 43 0 15 0
29JUN26 230.00 C 0.00 0.00 0.00 3.88 -0.49 43 0 72 0
29JUN26 235.00 C 0.00 0.00 0.00 3.22 -0.45 43 0 15 0
29JUN26 240.00 C 0.00 0.00 0.00 2.66 -0.41 43 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 2.19 -0.37 43 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 1.80 -0.33 43 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 1.47 -0.29 43 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 1.20 -0.26 43 0 0 0
29JUN26 265.00 C 1.55 1.60 1.55 0.98 -0.22 43 2 2 +2
30JUL26 147.50 C 0.00 0.00 0.00 45.41 +0.06 48 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 43.39 -0.02 48 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 41.40 -0.14 47 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 39.49 -0.09 47 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 37.63 -0.02 47 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 35.05 -0.80 44 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 34.23 +0.93 47 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 31.64 +0.07 44 0 0 0
30JUL26 167.50 C 0.00 0.00 0.00 30.02 +0.12 44 0 0 0
30JUL26 170.00 C 0.00 0.00 0.00 28.46 +0.22 44 0 0 0
30JUL26 172.50 C 0.00 0.00 0.00 26.95 +0.06 44 0 44 0
30JUL26 175.00 C 0.00 0.00 0.00 25.50 +0.11 44 0 30 0
30JUL26 177.50 C 0.00 0.00 0.00 24.11 +0.15 44 0 3 0
30JUL26 180.00 C 0.00 0.00 0.00 22.77 -0.61 44 0 13 0
30JUL26 182.50 C 0.00 0.00 0.00 21.86 0.00 45 0 0 0
30JUL26 185.00 C 0.00 0.00 0.00 20.63 -0.01 45 0 0 0
30JUL26 187.50 C 0.00 0.00 0.00 19.48 0.00 45 0 0 0
30JUL26 190.00 C 0.00 0.00 0.00 18.35 -0.04 45 0 7 0
30JUL26 192.50 C 0.00 0.00 0.00 17.28 -0.05 45 0 0 0
30JUL26 195.00 C 0.00 0.00 0.00 16.27 -0.07 45 0 0 0
30JUL26 197.50 C 0.00 0.00 0.00 15.31 -0.09 45 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 14.40 -0.06 45 0 0 0
30JUL26 205.00 C 0.00 0.00 0.00 12.65 -0.19 45 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 11.08 -0.24 45 0 0 0
30JUL26 215.00 C 0.00 0.00 0.00 9.68 -0.29 45 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 8.18 - 44 0 0 -
29SEP26 140.00 C 0.00 0.00 0.00 54.50 +0.73 48 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 52.52 +0.67 48 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 50.58 +0.61 48 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 48.69 +0.56 48 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 46.83 +0.50 47 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 45.02 +0.44 47 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 43.25 +0.38 47 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 41.52 +0.31 47 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 39.82 +0.23 46 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 38.20 +0.18 46 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 36.63 +0.14 46 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 35.10 -0.30 46 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 33.84 +1.17 46 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 32.37 +1.07 46 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 30.96 +1.00 46 0 15 0
29SEP26 177.50 C 0.00 0.00 0.00 29.47 +0.84 46 0 415 0
29SEP26 180.00 C 28.61 28.61 28.61 28.18 +0.27 46 1 401 -1
29SEP26 182.50 C 0.00 0.00 0.00 26.88 -0.03 45 0 531 0
29SEP26 185.00 C 0.00 0.00 0.00 25.72 0.00 45 0 15 0
29SEP26 187.50 C 0.00 0.00 0.00 24.57 -0.02 45 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 23.47 -0.03 45 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 22.46 +0.01 46 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 21.40 -0.18 45 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 20.42 -0.21 45 0 30 0
29SEP26 200.00 C 0.00 0.00 0.00 19.49 -0.22 45 0 21 0
29SEP26 205.00 C 0.00 0.00 0.00 17.73 -0.10 45 0 15 0
29SEP26 210.00 C 0.00 0.00 0.00 16.06 -0.19 45 0 15 0
29SEP26 215.00 C 0.00 0.00 0.00 14.53 +0.22 45 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 12.74 -0.30 44 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 11.50 -0.36 44 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 10.37 -0.59 44 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 9.34 -0.57 44 0 15 0
29SEP26 240.00 C 0.00 0.00 0.00 8.40 -0.56 44 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 7.55 -0.53 44 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 6.98 -0.31 45 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 6.09 -0.48 44 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 5.46 -0.46 44 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 4.89 -0.44 44 0 15 0
30DEC26 140.00 C 0.00 0.00 0.00 57.07 -0.44 44 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 55.29 -0.46 44 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 53.55 -0.48 44 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 51.85 -0.49 44 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 50.19 -0.51 44 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 48.56 -0.53 44 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 46.98 -0.54 44 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 45.43 -0.56 44 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 43.92 -0.57 44 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 42.45 -0.59 44 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 41.02 -0.60 44 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 39.63 -0.60 44 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 38.27 -0.62 44 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 36.95 -0.63 44 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 35.67 -0.64 44 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 34.43 -0.65 44 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 33.22 -0.66 44 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 32.05 -0.66 44 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 31.84 +0.16 46 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 30.63 -0.07 46 0 0 0
30DEC26 190.00 C 29.79 29.98 29.79 29.50 -0.02 45 2 1 -1
30DEC26 192.50 C 0.00 0.00 0.00 28.51 -0.09 46 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 27.50 -0.10 46 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 26.50 -0.03 45 0 10 0
30DEC26 200.00 C 0.00 0.00 0.00 25.53 -0.07 45 0 47 0
30DEC26 205.00 C 0.00 0.00 0.00 23.69 -0.15 45 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 21.96 -0.23 45 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 20.36 -0.56 45 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 18.85 +0.13 45 0 15 0
30DEC26 225.00 C 0.00 0.00 0.00 16.95 -0.66 44 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 15.68 -0.66 44 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 14.51 -0.64 44 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 13.41 -0.63 44 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 12.40 -0.61 44 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 11.46 -0.60 44 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 10.58 -0.59 44 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 9.78 -0.56 44 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 9.03 -0.54 44 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 60.29 -0.46 44 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 58.62 -0.48 44 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 56.98 -0.50 44 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 55.38 -0.51 44 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 53.81 -0.53 44 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 52.28 -0.54 44 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 50.79 -0.55 44 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 49.33 -0.56 44 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 47.90 -0.58 44 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 46.51 -0.58 44 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 45.15 -0.60 44 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 43.82 -0.61 44 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 42.53 -0.62 44 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 41.27 -0.63 44 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 40.04 -0.64 44 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 38.84 -0.65 44 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 37.68 -0.65 44 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 36.54 -0.66 44 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 35.44 -0.66 44 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 35.38 -0.05 45 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 34.30 -0.05 45 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 33.27 -0.09 45 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 32.26 -0.11 45 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 31.27 -0.14 45 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 30.30 -0.18 45 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 28.46 -0.35 45 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 26.72 -0.41 45 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 25.09 +0.05 45 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 22.91 -0.63 44 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 21.61 -0.51 44 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 20.36 -0.43 44 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 19.10 -0.43 44 0 0 0
TOTAL CALL 455 7,046 +167
29APR26 140.00 P 0.00 0.00 0.00 0.02 -0.02 45 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 0.03 -0.04 45 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 0.04 -0.06 44 0 12 0
29APR26 147.50 P 0.00 0.00 0.00 0.07 -0.07 44 0 76 0
29APR26 150.00 P 0.00 0.00 0.00 0.10 -0.12 43 0 45 0
29APR26 152.50 P 0.00 0.00 0.00 0.16 -0.15 43 0 147 0
29APR26 155.00 P 0.00 0.00 0.00 0.24 -0.19 44 0 103 0
29APR26 157.50 P 0.00 0.00 0.00 0.36 -0.25 44 0 95 0
29APR26 160.00 P 0.00 0.00 0.00 0.52 -0.31 44 0 74 0
29APR26 162.50 P 0.00 0.00 0.00 0.72 -0.37 43 0 50 0
29APR26 165.00 P 0.00 0.00 0.00 0.98 -0.46 43 0 100 0
29APR26 167.50 P 1.40 1.40 1.40 1.33 -0.58 43 3 63 0
29APR26 170.00 P 1.75 1.93 1.75 1.81 -0.60 44 30 44 +6
29APR26 172.50 P 2.51 2.51 1.63 2.32 -0.72 44 165 180 +150
29APR26 175.00 P 2.20 2.76 2.15 2.89 -0.83 43 90 118 +60
29APR26 177.50 P 0.00 0.00 0.00 3.56 -1.00 43 0 81 0
29APR26 180.00 P 4.16 4.40 4.16 4.33 -1.15 43 17 46 -6
29APR26 182.50 P 0.00 0.00 0.00 5.29 -1.22 43 0 66 0
29APR26 185.00 P 0.00 0.00 0.00 6.36 -1.33 42 0 68 0
29APR26 187.50 P 0.00 0.00 0.00 7.52 -1.41 42 0 88 0
29APR26 190.00 P 8.81 8.81 8.81 8.87 -1.49 42 8 72 +6
29APR26 192.50 P 0.00 0.00 0.00 10.30 -1.54 42 0 75 0
29APR26 195.00 P 0.00 0.00 0.00 12.19 -0.89 43 0 15 0
29APR26 197.50 P 0.00 0.00 0.00 13.92 -0.82 43 0 256 0
29APR26 200.00 P 0.00 0.00 0.00 15.70 -0.81 43 0 290 0
29APR26 205.00 P 0.00 0.00 0.00 19.62 -0.67 44 0 90 0
29APR26 210.00 P 0.00 0.00 0.00 23.83 -0.55 43 0 60 0
29APR26 215.00 P 0.00 0.00 0.00 28.29 -0.43 43 0 75 0
29APR26 220.00 P 0.00 0.00 0.00 32.94 -0.31 44 0 15 0
29APR26 225.00 P 0.00 0.00 0.00 37.78 -0.89 45 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 42.61 -0.49 44 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 47.52 -0.40 43 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 52.50 -0.03 0 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 57.50 0.00 0 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 62.50 0.00 0 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 67.50 0.00 0 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 72.50 0.00 0 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 77.50 0.00 0 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 0.36 -0.16 44 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 0.49 -0.18 44 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 0.63 -0.22 44 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 0.82 -0.25 44 0 64 0
28MAY26 150.00 P 0.00 0.00 0.00 1.03 -0.31 44 0 16 0
28MAY26 152.50 P 0.00 0.00 0.00 1.30 -0.33 44 0 16 0
28MAY26 155.00 P 0.00 0.00 0.00 1.61 -0.39 44 0 78 0
28MAY26 157.50 P 0.00 0.00 0.00 1.98 -0.40 44 0 30 0
28MAY26 160.00 P 0.00 0.00 0.00 2.39 -0.58 44 0 46 0
28MAY26 162.50 P 0.00 0.00 0.00 2.98 -0.51 44 0 3 0
28MAY26 165.00 P 0.00 0.00 0.00 3.53 -0.61 44 0 16 0
28MAY26 167.50 P 0.00 0.00 0.00 4.13 -0.68 44 0 26 0
28MAY26 170.00 P 0.00 0.00 0.00 4.88 -0.69 44 0 2,896 0
28MAY26 172.50 P 5.05 5.05 5.05 5.48 -0.95 43 12 12 +12
28MAY26 175.00 P 0.00 0.00 0.00 6.29 -1.01 43 0 15 0
28MAY26 177.50 P 0.00 0.00 0.00 7.17 -1.18 43 0 15 0
28MAY26 180.00 P 7.68 8.51 7.68 8.15 -1.25 43 32 47 +30
28MAY26 182.50 P 9.61 9.61 9.61 9.22 -1.32 43 17 82 +17
28MAY26 185.00 P 10.83 10.86 10.83 10.36 -1.39 42 17 51 +14
28MAY26 187.50 P 12.11 12.15 12.11 11.62 -1.41 43 17 62 +17
28MAY26 190.00 P 12.88 13.53 12.88 12.97 -1.45 42 33 47 +2
28MAY26 192.50 P 15.00 15.00 15.00 14.40 -1.46 42 30 90 +30
28MAY26 195.00 P 0.00 0.00 0.00 15.92 -1.48 42 0 30 0
28MAY26 197.50 P 0.00 0.00 0.00 17.52 -1.65 42 0 45 0
28MAY26 200.00 P 0.00 0.00 0.00 19.44 -0.79 44 0 15 0
28MAY26 205.00 P 0.00 0.00 0.00 23.00 -0.73 44 0 27 0
28MAY26 210.00 P 0.00 0.00 0.00 26.78 -1.47 44 0 66 0
28MAY26 215.00 P 0.00 0.00 0.00 30.75 -1.52 44 0 90 0
28MAY26 220.00 P 0.00 0.00 0.00 34.60 -1.94 42 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 38.88 -2.03 41 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 43.66 -1.62 43 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 48.32 -1.35 43 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 52.88 -0.80 41 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 57.54 -0.74 37 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 62.62 -0.24 42 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 67.54 -0.30 42 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 72.53 -0.08 43 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 77.51 -0.03 44 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 1.13 -0.24 43 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 1.41 -0.23 43 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 1.68 -0.26 43 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 2.02 -0.31 43 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 2.40 -0.31 43 0 3 0
29JUN26 152.50 P 0.00 0.00 0.00 2.80 -0.38 43 0 2 0
29JUN26 155.00 P 0.00 0.00 0.00 3.31 -0.39 43 0 3 0
29JUN26 157.50 P 0.00 0.00 0.00 3.82 -0.39 43 0 3 0
29JUN26 160.00 P 0.00 0.00 0.00 4.41 -0.47 43 0 15 0
29JUN26 162.50 P 0.00 0.00 0.00 5.08 -0.47 43 0 30 0
29JUN26 165.00 P 0.00 0.00 0.00 5.75 -0.50 43 0 30 0
29JUN26 167.50 P 0.00 0.00 0.00 6.56 -0.74 43 0 30 0
29JUN26 170.00 P 0.00 0.00 0.00 7.23 -0.94 43 0 15 0
29JUN26 172.50 P 0.00 0.00 0.00 8.19 -0.90 43 0 45 0
29JUN26 175.00 P 0.00 0.00 0.00 9.11 -1.00 43 0 75 0
29JUN26 177.50 P 0.00 0.00 0.00 10.10 -1.12 43 0 46 0
29JUN26 180.00 P 10.81 11.25 10.81 11.16 -1.09 43 61 61 +46
29JUN26 182.50 P 11.50 12.35 11.50 12.30 -1.12 43 66 96 +51
29JUN26 185.00 P 11.80 13.53 11.80 13.51 -1.15 43 18 33 +18
29JUN26 187.50 P 0.00 0.00 0.00 14.80 -1.18 43 0 15 0
29JUN26 190.00 P 0.00 0.00 0.00 16.10 -1.25 42 0 17 0
29JUN26 192.50 P 0.00 0.00 0.00 17.53 -1.27 42 0 15 0
29JUN26 195.00 P 0.00 0.00 0.00 19.02 -1.29 43 0 15 0
29JUN26 197.50 P 0.00 0.00 0.00 20.59 -1.58 42 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 22.52 -1.32 43 0 300 0
29JUN26 205.00 P 0.00 0.00 0.00 25.85 -1.38 43 0 1,850 0
29JUN26 210.00 P 0.00 0.00 0.00 29.31 -1.63 43 0 300 0
29JUN26 215.00 P 0.00 0.00 0.00 33.06 -1.69 43 0 30 0
29JUN26 220.00 P 0.00 0.00 0.00 36.79 -2.00 42 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 41.02 -1.94 42 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 45.24 -1.81 42 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 49.78 -0.69 43 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 54.26 -0.62 43 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 58.78 -0.64 43 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 63.39 -0.59 43 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 67.88 -0.82 40 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 72.77 -0.40 41 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 77.54 -0.40 38 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 3.41 -0.33 44 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 3.93 -0.34 44 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 4.46 -0.34 44 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 5.06 -0.40 44 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 5.74 -0.40 44 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 6.41 -0.41 44 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 7.16 -0.46 44 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 8.01 -0.47 44 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 8.86 -0.76 44 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 9.58 -0.98 44 0 0 0
30JUL26 172.50 P 10.32 10.32 10.32 10.61 -1.03 44 15 15 +15
30JUL26 175.00 P 0.00 0.00 0.00 11.60 -1.07 43 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 12.65 -1.11 43 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 13.77 -1.15 43 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 14.95 -1.19 43 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 16.19 -1.18 43 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 17.49 -1.16 43 0 15 0
30JUL26 190.00 P 0.00 0.00 0.00 18.86 -1.18 43 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 20.29 -1.19 43 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 21.78 -1.20 43 0 16 0
30JUL26 197.50 P 0.00 0.00 0.00 23.32 -1.46 43 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 24.77 -1.62 43 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 28.09 -1.83 43 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 31.69 -1.75 43 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 35.38 -1.82 43 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 39.20 - 43 0 0 -
29SEP26 140.00 P 0.00 0.00 0.00 4.36 -0.34 44 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 4.90 -0.34 44 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 5.44 -0.35 44 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 6.06 -0.41 44 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 6.76 -0.41 44 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 7.45 -0.43 44 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 8.15 -0.70 44 0 6 0
29SEP26 157.50 P 0.00 0.00 0.00 8.99 -0.48 44 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 9.86 -0.80 44 0 2 0
29SEP26 162.50 P 0.00 0.00 0.00 10.74 -0.83 44 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 11.62 -0.86 44 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 12.35 -0.98 44 0 5 0
29SEP26 170.00 P 0.00 0.00 0.00 13.40 -0.94 44 0 100 0
29SEP26 172.50 P 0.00 0.00 0.00 14.45 -1.02 44 0 15 0
29SEP26 175.00 P 0.00 0.00 0.00 15.54 -1.04 44 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 16.68 -1.06 44 0 400 0
29SEP26 180.00 P 0.00 0.00 0.00 17.85 -1.03 44 0 445 0
29SEP26 182.50 P 0.00 0.00 0.00 19.09 -1.29 44 0 49 0
29SEP26 185.00 P 0.00 0.00 0.00 20.38 -1.31 44 0 15 0
29SEP26 187.50 P 0.00 0.00 0.00 21.72 -1.15 44 0 23 0
29SEP26 190.00 P 0.00 0.00 0.00 23.10 -1.18 44 0 19 0
29SEP26 192.50 P 0.00 0.00 0.00 24.53 -1.18 44 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 26.01 -1.19 44 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 27.49 -1.91 44 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 29.14 -1.81 44 0 19 0
29SEP26 205.00 P 0.00 0.00 0.00 32.23 -2.06 43 0 19 0
29SEP26 210.00 P 0.00 0.00 0.00 35.74 -1.65 44 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 39.32 -1.43 44 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 43.13 -0.71 44 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 46.92 -0.69 44 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 50.84 -0.64 44 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 54.82 -0.64 44 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 58.82 -0.50 44 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 63.04 -0.43 44 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 67.29 -0.43 44 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 71.56 -0.43 44 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 76.00 -0.35 44 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 80.47 -0.35 44 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 7.25 -0.41 44 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 7.97 -0.41 44 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 8.68 -0.42 44 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 9.40 -0.43 44 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 10.20 -0.48 44 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 10.82 -1.10 44 0 1 0
30DEC26 155.00 P 0.00 0.00 0.00 11.66 -1.18 44 0 1 0
30DEC26 157.50 P 0.00 0.00 0.00 12.89 -0.49 44 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 13.44 -1.28 44 0 15 0
30DEC26 162.50 P 0.00 0.00 0.00 14.38 -1.42 43 0 100 0
30DEC26 165.00 P 0.00 0.00 0.00 15.42 -1.04 43 0 15 0
30DEC26 167.50 P 0.00 0.00 0.00 16.48 -0.89 43 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 17.55 -0.97 43 0 15 0
30DEC26 172.50 P 0.00 0.00 0.00 18.67 -0.99 43 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 19.81 -0.90 43 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 21.04 -0.88 43 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 22.26 -0.98 43 0 34 0
30DEC26 182.50 P 0.00 0.00 0.00 23.57 -1.05 43 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 24.87 -1.08 43 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 26.26 -1.03 43 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 27.64 -1.11 43 0 1 0
30DEC26 192.50 P 0.00 0.00 0.00 29.11 -1.05 43 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 30.59 -1.06 43 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 32.08 -1.32 43 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 34.27 -0.63 44 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 37.46 -0.61 44 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 40.80 -0.62 44 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 44.16 -0.62 44 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 47.04 -2.08 43 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 50.70 -1.98 43 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 55.05 -0.58 44 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 58.78 -0.58 44 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 62.74 -0.52 44 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 66.75 -0.53 44 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 70.78 -0.52 44 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 74.85 -0.50 44 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 79.12 -0.45 44 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 83.40 -0.45 44 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 9.73 -0.41 44 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 10.47 -0.41 44 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 11.28 -0.47 44 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 11.82 -0.84 43 0 15 0
30MAR27 150.00 P 0.00 0.00 0.00 13.10 -0.48 44 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 14.02 -0.48 44 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 14.48 -1.04 43 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 15.40 -1.01 43 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 16.47 -1.17 43 0 45 0
30MAR27 162.50 P 0.00 0.00 0.00 17.54 -1.15 43 0 15 0
30MAR27 165.00 P 0.00 0.00 0.00 18.61 -0.95 43 0 100 0
30MAR27 167.50 P 0.00 0.00 0.00 20.30 -0.23 44 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 20.84 -0.68 43 0 15 0
30MAR27 172.50 P 0.00 0.00 0.00 21.91 -0.82 43 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 23.17 -0.81 43 0 45 0
30MAR27 177.50 P 0.00 0.00 0.00 24.44 -0.82 43 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 25.70 -0.88 43 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 26.97 -0.97 43 0 30 0
30MAR27 185.00 P 0.00 0.00 0.00 28.25 -1.20 43 0 15 0
30MAR27 187.50 P 0.00 0.00 0.00 29.60 -1.26 43 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 31.03 -1.11 43 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 32.49 -1.11 43 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 33.97 -0.85 43 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 35.50 -1.57 43 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 36.82 -1.76 42 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 39.79 -1.84 42 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 44.39 -0.61 44 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 47.77 -0.62 44 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 51.17 -0.62 44 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 54.69 -0.58 44 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 58.41 -0.59 44 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 62.14 -0.59 44 0 0 0
TOTAL PUT 631 11,034 +468
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$ 7.87
29APR26 4.90 C 0.00 0.00 0.00 2.98 +0.32 82 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.88 +0.32 79 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.63 +0.32 70 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.38 +0.32 62 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.16 +0.35 82 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.87 +0.31 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.63 +0.32 39 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.38 +0.32 32 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.13 +0.31 25 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.88 +0.29 19 0 10 0
29APR26 7.25 C 0.46 0.46 0.46 0.64 +0.27 22 8 127 -8
29APR26 7.50 C 0.38 0.40 0.38 0.42 +0.20 22 60 588 +10
29APR26 7.75 C 0.12 0.22 0.12 0.24 +0.13 22 26 587 0
29APR26 8.00 C 0.06 0.11 0.06 0.11 +0.06 21 267 336 -197
29APR26 8.25 C 0.02 0.02 0.02 0.05 +0.02 22 4 257 +4
29APR26 8.50 C 0.00 0.00 0.00 0.02 +0.01 23 0 70 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 26 0 31 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 31 0 90 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 36 0 70 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 50 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 66 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.98 +0.31 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.91 +0.34 81 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.63 +0.31 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.39 +0.32 50 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.16 +0.34 58 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.87 +0.30 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.63 +0.31 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.38 +0.30 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.15 +0.33 28 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.89 +0.25 14 0 140 0
28MAY26 7.25 C 0.00 0.00 0.00 0.70 +0.23 27 0 140 0
28MAY26 7.50 C 0.00 0.00 0.00 0.51 +0.22 27 0 70 0
28MAY26 7.75 C 0.26 0.26 0.26 0.35 +0.16 27 3 139 +3
28MAY26 8.00 C 0.14 0.22 0.14 0.22 +0.10 26 41 284 +36
28MAY26 8.25 C 0.10 0.10 0.08 0.14 +0.07 27 174 237 +44
28MAY26 8.50 C 0.00 0.00 0.00 0.08 +0.04 27 0 110 0
28MAY26 8.75 C 0.00 0.00 0.00 0.05 +0.03 28 0 60 0
28MAY26 9.00 C 0.00 0.00 0.00 0.03 +0.02 28 0 1 0
28MAY26 9.25 C 0.00 0.00 0.00 0.02 +0.01 30 0 5 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.98 +0.31 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.91 +0.34 74 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.63 +0.31 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.39 +0.32 47 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.16 +0.34 54 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.88 +0.31 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.64 +0.32 30 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.38 +0.29 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.15 +0.29 27 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.92 +0.28 27 0 500 0
29JUN26 7.25 C 0.00 0.00 0.00 0.71 +0.24 27 0 62 0
29JUN26 7.50 C 0.00 0.00 0.00 0.53 +0.20 27 0 20 0
29JUN26 7.75 C 0.00 0.00 0.00 0.37 +0.15 27 0 10 0
29JUN26 8.00 C 0.19 0.21 0.19 0.26 +0.12 27 7 541 +7
29JUN26 8.25 C 0.00 0.00 0.00 0.17 +0.08 27 0 706 0
29JUN26 8.50 C 0.00 0.00 0.00 0.11 +0.06 27 0 112 0
29JUN26 8.75 C 0.00 0.00 0.00 0.07 +0.03 27 0 39 0
29JUN26 9.00 C 0.00 0.00 0.00 0.05 +0.03 28 0 171 0
29JUN26 9.25 C 0.00 0.00 0.00 0.03 +0.02 28 0 40 0
29JUN26 9.50 C 0.00 0.00 0.00 0.02 +0.01 29 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 30 0 4 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 34 0 26 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 38 0 6 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.91 +0.34 68 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.63 +0.31 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.39 +0.32 45 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 2.16 +0.34 50 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.88 +0.31 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.66 +0.34 39 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.38 +0.29 0 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.15 +0.29 25 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.93 +0.26 27 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.71 +0.22 25 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.55 +0.18 27 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.41 +0.15 27 0 0 0
30JUL26 8.00 C 0.22 0.23 0.22 0.29 +0.10 27 3 4 0
30JUL26 8.25 C 0.17 0.19 0.17 0.20 +0.07 26 3 3 +3
30JUL26 8.50 C 0.00 0.00 0.00 0.15 +0.06 27 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.11 +0.05 28 0 26 0
30JUL26 9.00 C 0.00 0.00 0.00 0.08 +0.04 28 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.05 +0.02 27 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.04 +0.02 28 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.03 - 29 0 0 -
29SEP26 4.90 C 0.00 0.00 0.00 2.98 +0.31 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.91 +0.34 59 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.63 +0.31 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.39 +0.32 40 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.16 +0.34 44 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.89 +0.32 31 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.66 +0.34 34 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.38 +0.28 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.16 +0.27 25 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.93 +0.23 24 0 400 0
29SEP26 7.25 C 0.00 0.00 0.00 0.76 +0.22 26 0 400 0
29SEP26 7.50 C 0.00 0.00 0.00 0.58 +0.16 25 0 5 0
29SEP26 7.75 C 0.00 0.00 0.00 0.47 +0.15 26 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.37 +0.13 26 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.29 +0.10 26 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.22 +0.08 26 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.17 +0.06 26 0 8 0
29SEP26 9.00 C 0.00 0.00 0.00 0.13 +0.05 26 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.10 +0.04 26 0 19 0
29SEP26 9.50 C 0.00 0.00 0.00 0.08 +0.04 27 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.06 +0.03 27 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.04 +0.02 26 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.02 +0.01 26 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 26 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.98 +0.31 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.91 +0.34 50 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.63 +0.31 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.39 +0.32 35 0 20 0
30DEC26 5.75 C 0.00 0.00 0.00 2.16 +0.34 37 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 1.89 +0.32 27 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.66 +0.34 29 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.39 +0.25 20 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.19 +0.24 25 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.01 +0.22 26 0 2 0
30DEC26 7.25 C 0.00 0.00 0.00 0.83 +0.17 25 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.72 +0.18 26 0 100 0
30DEC26 7.75 C 0.00 0.00 0.00 0.60 +0.16 26 0 499 0
30DEC26 8.00 C 0.47 0.51 0.47 0.50 +0.14 26 32 302 +32
30DEC26 8.25 C 0.00 0.00 0.00 0.42 +0.12 26 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.35 +0.10 26 0 9 0
30DEC26 8.75 C 0.00 0.00 0.00 0.29 +0.09 26 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.24 +0.08 26 0 53 0
30DEC26 9.25 C 0.00 0.00 0.00 0.19 +0.06 26 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.16 +0.05 26 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.13 +0.04 26 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.10 +0.03 26 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.07 +0.03 27 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.98 +0.31 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.91 +0.34 44 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.63 +0.31 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.39 +0.32 31 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.16 +0.34 33 0 1 0
30MAR27 6.00 C 0.00 0.00 0.00 1.89 +0.30 24 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.66 +0.31 26 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.45 +0.26 26 0 5 0
30MAR27 6.75 C 0.00 0.00 0.00 1.24 +0.22 25 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.07 +0.21 25 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.95 +0.17 26 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.84 +0.17 27 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.73 +0.16 27 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.63 +0.15 26 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.54 +0.12 26 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.46 +0.10 26 0 8 0
30MAR27 8.75 C 0.00 0.00 0.00 0.39 +0.09 26 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.33 +0.08 26 0 22 0
30MAR27 9.25 C 0.00 0.00 0.00 0.28 +0.07 26 0 3 0
30MAR27 9.50 C 0.00 0.00 0.00 0.24 +0.06 26 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.20 +0.05 26 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.17 +0.04 26 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.12 +0.03 26 0 0 0
TOTAL CALL 628 8,047 -66
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 44 0 199 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 36 0 281 0
29APR26 7.00 P 0.02 0.02 0.02 0.01 -0.02 29 30 530 -10
29APR26 7.25 P 0.05 0.05 0.03 0.01 -0.07 22 75 250 -55
29APR26 7.50 P 0.08 0.10 0.05 0.04 -0.13 22 44 792 +4
29APR26 7.75 P 0.19 0.19 0.12 0.11 -0.19 22 34 538 -32
29APR26 8.00 P 0.00 0.00 0.00 0.24 -0.25 22 0 554 0
29APR26 8.25 P 0.00 0.00 0.00 0.42 -0.29 22 0 2 0
29APR26 8.50 P 0.00 0.00 0.00 0.64 -0.31 22 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.88 -0.36 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.13 -0.36 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.38 -0.37 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.63 -0.36 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.88 -0.36 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.15 -0.37 61 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.63 -0.39 0 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 3.13 -0.36 0 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 53 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 53 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 85 0
28MAY26 6.25 P 0.00 0.00 0.00 0.02 -0.01 30 0 295 0
28MAY26 6.50 P 0.06 0.06 0.06 0.03 -0.04 27 30 317 -30
28MAY26 6.75 P 0.09 0.11 0.06 0.06 -0.07 27 127 429 +127
28MAY26 7.00 P 0.19 0.19 0.19 0.12 -0.11 27 30 280 +30
28MAY26 7.25 P 0.20 0.20 0.20 0.21 -0.15 27 1 324 0
28MAY26 7.50 P 0.33 0.34 0.33 0.33 -0.20 27 55 85 +19
28MAY26 7.75 P 0.00 0.00 0.00 0.48 -0.24 27 0 96 0
28MAY26 8.00 P 0.82 0.82 0.82 0.66 -0.28 27 3 243 0
28MAY26 8.25 P 0.00 0.00 0.00 0.88 -0.29 30 0 94 0
28MAY26 8.50 P 0.00 0.00 0.00 1.08 -0.34 27 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.33 -0.34 31 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.60 -0.29 39 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.85 -0.32 43 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.06 -0.37 37 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.31 -0.38 40 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.58 -0.36 50 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.09 -0.35 59 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.59 -0.35 66 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 33 0 240 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 -0.01 29 0 57 0
29JUN26 6.00 P 0.00 0.00 0.00 0.02 -0.02 28 0 266 0
29JUN26 6.25 P 0.00 0.00 0.00 0.03 -0.05 26 0 158 0
29JUN26 6.50 P 0.00 0.00 0.00 0.06 -0.06 26 0 39 0
29JUN26 6.75 P 0.13 0.13 0.13 0.11 -0.08 26 10 264 -10
29JUN26 7.00 P 0.21 0.21 0.20 0.18 -0.12 26 450 337 -450
29JUN26 7.25 P 0.37 0.37 0.30 0.27 -0.16 26 330 283 -300
29JUN26 7.50 P 0.00 0.00 0.00 0.39 -0.20 26 0 423 0
29JUN26 7.75 P 0.00 0.00 0.00 0.54 -0.22 26 0 312 0
29JUN26 8.00 P 0.00 0.00 0.00 0.72 -0.24 27 0 568 0
29JUN26 8.25 P 0.00 0.00 0.00 0.92 -0.29 28 0 600 0
29JUN26 8.50 P 0.00 0.00 0.00 1.15 -0.29 30 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 1.37 -0.31 31 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.62 -0.28 34 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 1.85 -0.33 35 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.08 -0.35 34 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.34 -0.35 39 0 0 0
29JUN26 10.00 P 2.72 2.72 2.72 2.58 -0.36 40 10 41 -10
29JUN26 10.50 P 0.00 0.00 0.00 3.09 -0.35 47 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.59 -0.35 53 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.07 -0.34 52 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.57 -0.34 57 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.02 -0.02 28 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.04 -0.03 28 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.07 -0.04 28 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.10 -0.07 27 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.16 -0.09 27 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.23 -0.13 26 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.33 -0.16 26 0 0 0
30JUL26 7.50 P 0.46 0.46 0.46 0.45 -0.19 26 1 1 +1
30JUL26 7.75 P 0.00 0.00 0.00 0.61 -0.20 27 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.77 -0.24 27 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.96 -0.28 27 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.19 -0.27 30 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.41 -0.27 31 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.64 -0.30 32 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.88 -0.30 34 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.08 -0.36 30 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.34 - 34 0 0 -
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 -0.02 26 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.04 -0.03 26 0 24 0
29SEP26 6.00 P 0.00 0.00 0.00 0.07 -0.03 27 0 27 0
29SEP26 6.25 P 0.00 0.00 0.00 0.11 -0.05 27 0 129 0
29SEP26 6.50 P 0.00 0.00 0.00 0.16 -0.07 26 0 295 0
29SEP26 6.75 P 0.25 0.25 0.25 0.23 -0.09 26 6 127 -6
29SEP26 7.00 P 0.00 0.00 0.00 0.31 -0.13 26 0 705 0
29SEP26 7.25 P 0.00 0.00 0.00 0.42 -0.14 26 0 522 0
29SEP26 7.50 P 0.00 0.00 0.00 0.53 -0.18 25 0 61 0
29SEP26 7.75 P 0.00 0.00 0.00 0.67 -0.20 25 0 263 0
29SEP26 8.00 P 0.00 0.00 0.00 0.86 -0.19 27 0 294 0
29SEP26 8.25 P 0.00 0.00 0.00 1.02 -0.27 26 0 600 0
29SEP26 8.50 P 0.00 0.00 0.00 1.24 -0.26 28 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.44 -0.28 28 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.67 -0.28 29 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.89 -0.31 29 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.09 -0.35 27 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.34 -0.35 29 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.59 -0.35 31 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 3.09 -0.35 35 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.59 -0.35 39 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.07 -0.35 39 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.57 -0.34 42 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.03 -0.03 26 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.06 -0.03 27 0 100 0
30DEC26 5.75 P 0.00 0.00 0.00 0.09 -0.04 27 0 10 0
30DEC26 6.00 P 0.15 0.15 0.15 0.12 -0.06 26 6 12 -5
30DEC26 6.25 P 0.25 0.25 0.22 0.18 -0.07 26 2 19 0
30DEC26 6.50 P 0.00 0.00 0.00 0.24 -0.09 26 0 65 0
30DEC26 6.75 P 0.00 0.00 0.00 0.32 -0.11 26 0 40 0
30DEC26 7.00 P 0.00 0.00 0.00 0.40 -0.14 25 0 23 0
30DEC26 7.25 P 0.00 0.00 0.00 0.52 -0.13 26 0 7 0
30DEC26 7.50 P 0.00 0.00 0.00 0.63 -0.17 25 0 9 0
30DEC26 7.75 P 0.79 0.79 0.79 0.78 -0.22 26 30 513 0
30DEC26 8.00 P 0.00 0.00 0.00 0.94 -0.24 26 0 464 0
30DEC26 8.25 P 0.00 0.00 0.00 1.15 -0.19 27 0 130 0
30DEC26 8.50 P 0.00 0.00 0.00 1.30 -0.25 26 0 30 0
30DEC26 8.75 P 0.00 0.00 0.00 1.49 -0.27 26 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.69 -0.29 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.92 -0.29 27 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.15 -0.30 28 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.37 -0.32 28 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.59 -0.35 27 0 20 0
30DEC26 10.50 P 0.00 0.00 0.00 3.09 -0.35 30 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.59 -0.35 33 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.03 -0.02 26 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.04 -0.02 26 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.06 -0.03 26 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.09 -0.03 26 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.13 -0.04 26 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.17 -0.07 26 0 0 0
30MAR27 6.25 P 0.24 0.24 0.24 0.24 -0.08 26 8 8 +8
30MAR27 6.50 P 0.00 0.00 0.00 0.31 -0.10 26 0 16 0
30MAR27 6.75 P 0.00 0.00 0.00 0.38 -0.13 25 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.49 -0.13 26 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.60 -0.14 26 0 27 0
30MAR27 7.50 P 0.00 0.00 0.00 0.72 -0.16 25 0 30 0
30MAR27 7.75 P 0.00 0.00 0.00 0.84 -0.20 25 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.00 -0.22 25 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.19 -0.21 26 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.38 -0.21 26 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.55 -0.27 26 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.77 -0.26 27 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.96 -0.29 26 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.18 -0.29 27 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.40 -0.30 27 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.62 -0.32 27 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 3.11 -0.33 29 0 0 0
TOTAL PUT 1,282 13,769 -719
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYA - BYD (ADJ-A) CLOSING PRICE HK$ 106.80
29JUN26 99.99 C 0.00 0.00 0.00 11.91 +1.66 40 0 5 0
29JUN26 103.32 C 0.00 0.00 0.00 9.99 +1.60 40 0 45 0
29JUN26 106.66 C 0.00 0.00 0.00 8.23 +1.09 40 0 11 0
29JUN26 109.99 C 0.00 0.00 0.00 6.85 +0.91 40 0 0 0
29JUN26 113.32 C 0.00 0.00 0.00 5.68 +0.90 40 0 60 0
29JUN26 116.66 C 0.00 0.00 0.00 4.67 +0.82 41 0 41 0
29JUN26 119.99 C 3.00 3.00 3.00 3.74 +0.65 41 1 308 0
29JUN26 123.32 C 0.00 0.00 0.00 2.98 +0.52 40 0 7 0
29JUN26 126.65 C 0.00 0.00 0.00 2.37 +0.45 40 0 21 0
29JUN26 129.99 C 0.00 0.00 0.00 1.85 +0.34 40 0 2 0
29JUN26 133.32 C 0.00 0.00 0.00 1.44 +0.26 40 0 15 0
29JUN26 136.65 C 0.00 0.00 0.00 1.13 +0.23 40 0 9 0
29JUN26 139.99 C 0.00 0.00 0.00 0.86 +0.16 40 0 18 0
29JUN26 143.32 C 0.00 0.00 0.00 0.66 +0.13 40 0 8 0
29JUN26 146.65 C 0.00 0.00 0.00 0.50 +0.10 40 0 0 0
29JUN26 149.99 C 0.00 0.00 0.00 0.37 +0.06 40 0 176 0
29JUN26 153.32 C 0.00 0.00 0.00 0.29 +0.07 40 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 0.21 +0.04 40 0 29 0
29JUN26 159.98 C 0.00 0.00 0.00 0.16 +0.03 40 0 65 0
29JUN26 163.32 C 0.00 0.00 0.00 0.12 +0.02 40 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.09 +0.02 40 0 27 0
TOTAL CALL 1 853 0
29JUN26 99.99 P 0.00 0.00 0.00 4.90 -1.31 40 0 55 0
29JUN26 103.32 P 0.00 0.00 0.00 6.32 -1.50 40 0 34 0
29JUN26 106.66 P 0.00 0.00 0.00 8.01 -1.47 40 0 173 0
29JUN26 109.99 P 10.20 10.20 10.20 9.95 -1.80 40 1 54 -1
29JUN26 113.32 P 0.00 0.00 0.00 12.14 -1.70 41 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 14.44 -2.35 41 0 90 0
29JUN26 119.99 P 0.00 0.00 0.00 17.15 -2.31 43 0 21 0
29JUN26 123.32 P 0.00 0.00 0.00 19.82 -2.43 43 0 20 0
29JUN26 126.65 P 0.00 0.00 0.00 22.63 -2.31 44 0 98 0
29JUN26 129.99 P 0.00 0.00 0.00 25.55 -2.38 45 0 32 0
29JUN26 133.32 P 0.00 0.00 0.00 28.56 -2.39 47 0 28 0
29JUN26 136.65 P 0.00 0.00 0.00 31.67 -2.38 48 0 68 0
29JUN26 139.99 P 0.00 0.00 0.00 34.76 -2.39 49 0 0 0
29JUN26 143.32 P 0.00 0.00 0.00 38.06 -1.98 52 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 41.29 -2.27 54 0 0 0
29JUN26 149.99 P 0.00 0.00 0.00 44.46 -2.46 55 0 0 0
29JUN26 153.32 P 0.00 0.00 0.00 47.70 -2.25 56 0 2 0
29JUN26 156.65 P 0.00 0.00 0.00 50.88 -2.34 57 0 0 0
29JUN26 159.98 P 0.00 0.00 0.00 53.91 -2.57 56 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 57.22 -2.70 58 0 0 0
29JUN26 166.65 P 0.00 0.00 0.00 60.79 -2.52 63 0 0 0
TOTAL PUT 1 735 -1
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYD - BYD COMPANY CLOSING PRICE HK$ 106.80
10APR26 82.50 C 0.00 0.00 0.00 24.31 +2.87 0 0 0 0
10APR26 85.00 C 0.00 0.00 0.00 21.81 +2.87 0 0 0 0
10APR26 87.50 C 14.00 15.50 14.00 19.31 +2.86 0 6 3 +3
10APR26 90.00 C 0.00 0.00 0.00 16.81 +2.85 0 0 0 0
10APR26 92.50 C 0.00 0.00 0.00 14.31 +2.82 0 0 0 0
10APR26 95.00 C 0.00 0.00 0.00 11.81 +2.72 0 0 0 0
10APR26 97.50 C 0.00 0.00 0.00 9.33 +2.45 54 0 8 0
10APR26 100.00 C 3.57 4.50 2.90 6.90 +2.12 54 28 23 +17
10APR26 102.50 C 1.38 3.90 1.30 4.61 +1.47 52 82 33 -2
10APR26 105.00 C 0.84 2.62 0.57 2.67 +0.82 51 484 426 +8
10APR26 107.50 C 0.43 1.36 0.30 1.36 +0.32 53 767 729 +499
10APR26 110.00 C 0.09 0.61 0.09 0.61 +0.07 55 841 558 +187
10APR26 112.50 C 0.10 0.21 0.08 0.21 -0.04 54 122 628 +68
10APR26 115.00 C 0.04 0.05 0.04 0.06 -0.04 54 47 115 +41
10APR26 117.50 C 0.04 0.04 0.02 0.02 -0.02 57 6 223 -2
10APR26 120.00 C 0.00 0.00 0.00 0.01 -0.01 62 0 15 0
10APR26 122.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
10APR26 125.00 C 0.00 0.00 0.00 0.01 0.00 81 0 2 0
10APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
10APR26 130.00 C 0.01 0.01 0.01 0.01 0.00 99 16 21 0
17APR26 82.50 C 0.00 0.00 0.00 24.35 - 52 0 0 -
17APR26 85.00 C 0.00 0.00 0.00 21.85 - 42 0 0 -
17APR26 87.50 C 0.00 0.00 0.00 19.35 - 0 0 0 -
17APR26 90.00 C 0.00 0.00 0.00 16.86 - 41 0 0 -
17APR26 92.50 C 0.00 0.00 0.00 14.38 - 40 0 0 -
17APR26 95.00 C 0.00 0.00 0.00 11.94 - 40 0 0 -
17APR26 97.50 C 0.00 0.00 0.00 9.58 - 40 0 0 -
17APR26 100.00 C 4.08 4.97 4.08 7.34 - 39 8 4 -
17APR26 102.50 C 3.58 3.58 3.58 5.40 - 40 4 4 -
17APR26 105.00 C 2.19 3.06 2.19 3.62 - 38 42 18 -
17APR26 107.50 C 1.10 2.14 1.10 2.35 - 39 56 39 -
17APR26 110.00 C 0.90 1.40 0.74 1.43 - 39 97 93 -
17APR26 112.50 C 0.53 0.81 0.48 0.86 - 41 105 91 -
17APR26 115.00 C 0.32 0.61 0.30 0.46 - 41 35 28 -
17APR26 117.50 C 0.23 0.24 0.23 0.22 - 40 5 5 -
17APR26 120.00 C 0.13 0.13 0.13 0.10 - 40 80 80 -
17APR26 122.50 C 0.11 0.11 0.11 0.05 - 41 1 1 -
17APR26 125.00 C 0.08 0.08 0.08 0.02 - 41 24 24 -
17APR26 127.50 C 0.00 0.00 0.00 0.01 - 42 0 0 -
29APR26 67.50 C 0.00 0.00 0.00 39.39 +2.87 0 0 117 0
29APR26 70.00 C 0.00 0.00 0.00 36.90 +2.88 59 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 34.40 +2.87 49 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 31.90 +2.90 0 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 29.41 +2.93 45 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 26.91 +2.88 37 0 2 0
29APR26 82.50 C 0.00 0.00 0.00 24.43 +2.81 42 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 21.85 +2.67 0 0 15 0
29APR26 87.50 C 0.00 0.00 0.00 19.50 +2.69 41 0 147 0
29APR26 90.00 C 0.00 0.00 0.00 17.10 +2.58 42 0 327 0
29APR26 92.50 C 14.80 14.80 14.80 14.80 +2.29 43 9 801 -9
29APR26 95.00 C 0.00 0.00 0.00 12.59 +2.15 43 0 2,320 0
29APR26 97.50 C 9.00 9.00 9.00 10.35 +1.82 40 2 1,713 0
29APR26 100.00 C 5.26 8.39 5.26 8.39 +1.53 40 128 2,283 +73
29APR26 102.50 C 3.70 6.26 3.70 6.60 +1.24 39 138 1,570 +4
29APR26 105.00 C 3.20 5.16 2.70 5.16 +1.03 40 382 3,884 +41
29APR26 107.50 C 1.90 4.00 1.90 4.00 +0.85 41 291 3,219 +105
29APR26 110.00 C 2.34 2.90 1.27 2.91 +0.53 41 696 2,912 -471
29APR26 112.50 C 1.10 2.23 1.07 2.23 +0.49 42 288 639 +35
29APR26 115.00 C 0.80 1.70 0.65 1.58 +0.34 42 497 1,499 +101
29APR26 117.50 C 0.69 1.27 0.65 1.09 +0.23 42 197 1,129 +118
29APR26 120.00 C 0.60 0.92 0.52 0.74 +0.15 42 149 1,163 +50
29APR26 122.50 C 0.40 0.72 0.40 0.49 +0.09 42 57 582 +15
29APR26 125.00 C 0.36 0.50 0.36 0.31 +0.05 42 33 1,132 +2
29APR26 127.50 C 0.28 0.40 0.28 0.20 +0.03 42 68 433 +59
29APR26 130.00 C 0.24 0.32 0.24 0.12 +0.01 42 114 974 +85
28MAY26 67.50 C 0.00 0.00 0.00 39.52 +2.98 38 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 37.03 +2.80 37 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 34.55 +2.85 39 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 32.07 +2.98 38 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 29.59 +2.64 37 0 6 0
28MAY26 80.00 C 0.00 0.00 0.00 26.91 +2.88 0 0 15 0
28MAY26 82.50 C 0.00 0.00 0.00 24.43 +2.20 0 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 22.21 +1.96 33 0 716 0
28MAY26 87.50 C 0.00 0.00 0.00 19.88 +1.82 34 0 60 0
28MAY26 90.00 C 0.00 0.00 0.00 18.02 +2.06 41 0 2,811 0
28MAY26 92.50 C 0.00 0.00 0.00 15.95 +1.96 41 0 1,073 0
28MAY26 95.00 C 11.03 11.03 11.03 13.94 +1.81 40 15 1,122 -15
28MAY26 97.50 C 11.68 11.68 11.68 11.68 +1.27 37 2 1,351 +2
28MAY26 100.00 C 9.20 9.20 9.20 10.34 +1.32 40 2 1,536 0
28MAY26 102.50 C 5.75 8.15 5.75 8.80 +1.33 40 42 931 -40
28MAY26 105.00 C 4.74 6.91 4.74 7.54 +1.39 41 44 2,334 +14
28MAY26 107.50 C 5.33 5.86 4.72 5.91 +0.71 38 172 1,117 +24
28MAY26 110.00 C 3.76 5.28 3.61 5.17 +0.79 40 160 1,315 +18
28MAY26 112.50 C 3.70 3.70 2.99 4.21 +0.63 40 66 759 +49
28MAY26 115.00 C 2.65 3.62 2.40 3.40 +0.50 40 210 848 +32
28MAY26 117.50 C 2.22 2.69 2.09 2.72 +0.39 40 89 467 +58
28MAY26 120.00 C 2.18 2.37 1.66 2.16 +0.30 40 208 508 +44
28MAY26 122.50 C 1.40 1.57 1.40 1.70 +0.23 40 8 281 -3
28MAY26 125.00 C 1.18 1.60 1.18 1.32 +0.16 40 57 417 +42
28MAY26 127.50 C 1.02 1.40 1.02 1.02 +0.12 40 45 211 -10
28MAY26 130.00 C 0.84 1.24 0.84 0.78 +0.08 39 90 775 +31
29JUN26 50.00 C 0.00 0.00 0.00 57.00 +2.88 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 54.51 +2.88 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 52.02 +2.88 0 0 136 0
29JUN26 57.50 C 0.00 0.00 0.00 49.53 +2.87 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 47.04 +2.87 0 0 190 0
29JUN26 62.50 C 0.00 0.00 0.00 44.56 +2.87 41 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 42.07 +2.85 38 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 39.60 +2.84 40 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 37.13 +2.52 40 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 34.69 +2.84 40 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 32.07 +2.39 0 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 29.59 +2.17 0 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 27.87 +2.77 46 0 109 0
29JUN26 82.50 C 0.00 0.00 0.00 24.92 +1.88 34 0 30 0
29JUN26 85.00 C 0.00 0.00 0.00 22.80 +1.95 37 0 12 0
29JUN26 87.50 C 0.00 0.00 0.00 20.68 +1.81 37 0 33 0
29JUN26 90.00 C 0.00 0.00 0.00 18.64 +1.92 38 0 100 0
29JUN26 92.50 C 0.00 0.00 0.00 16.45 +1.53 36 0 365 0
29JUN26 95.00 C 0.00 0.00 0.00 15.12 +1.87 40 0 1,415 0
29JUN26 97.50 C 11.49 11.49 11.49 13.44 +1.63 40 2 1,189 0
29JUN26 100.00 C 11.50 11.50 11.50 11.84 +1.49 40 6 7,013 0
29JUN26 102.50 C 9.94 9.94 9.94 10.38 +1.37 40 3 807 -3
29JUN26 105.00 C 7.16 7.58 7.16 9.14 +1.29 40 18 1,754 +18
29JUN26 107.50 C 6.42 7.62 6.42 7.96 +1.16 40 4 1,464 0
29JUN26 110.00 C 5.07 6.92 5.07 6.92 +1.04 40 79 3,494 -64
29JUN26 112.50 C 4.79 5.92 4.79 5.92 +0.83 40 32 1,154 +1
29JUN26 115.00 C 3.90 4.73 3.90 5.17 +0.86 41 21 1,936 -2
29JUN26 117.50 C 3.51 3.51 3.51 4.44 +0.70 41 2 801 +2
29JUN26 120.00 C 3.15 3.73 3.15 3.75 +0.58 41 201 2,421 +200
29JUN26 122.50 C 3.10 3.10 3.10 3.18 +0.51 40 23 458 +9
29JUN26 125.00 C 1.99 2.60 1.99 2.66 +0.42 40 12 1,170 +6
29JUN26 127.50 C 1.67 2.08 1.67 2.24 +0.36 40 25 589 0
29JUN26 130.00 C 1.60 2.20 1.60 1.86 +0.29 40 128 1,674 -24
29JUN26 132.50 C 0.00 0.00 0.00 1.55 +0.25 40 0 663 0
29JUN26 135.00 C 1.20 1.61 1.20 1.28 +0.20 40 13 261 -9
29JUN26 137.50 C 1.12 1.20 1.08 1.06 +0.18 40 14 300 -9
29JUN26 140.00 C 0.00 0.00 0.00 0.86 +0.13 40 0 2,127 0
29JUN26 142.50 C 0.00 0.00 0.00 0.71 +0.12 40 0 489 0
29JUN26 145.00 C 0.00 0.00 0.00 0.57 +0.08 40 0 135 0
29JUN26 147.50 C 0.92 0.92 0.92 0.48 +0.08 40 28 221 0
29JUN26 150.00 C 0.35 0.83 0.35 0.38 +0.05 40 5 480 +2
29JUN26 152.50 C 0.00 0.00 0.00 0.31 +0.05 40 0 95 0
29JUN26 155.00 C 0.00 0.00 0.00 0.25 +0.04 40 0 323 0
29JUN26 157.50 C 0.00 0.00 0.00 0.20 +0.03 40 0 198 0
29JUN26 160.00 C 0.44 0.44 0.44 0.16 +0.02 40 9 2,250 -9
29JUN26 162.50 C 0.00 0.00 0.00 0.13 +0.02 40 0 126 0
29JUN26 165.00 C 0.00 0.00 0.00 0.11 +0.02 40 0 209 0
29JUN26 167.50 C 0.00 0.00 0.00 0.08 +0.01 40 0 160 0
29JUN26 170.00 C 0.00 0.00 0.00 0.07 +0.01 40 0 74 0
29JUN26 172.50 C 0.00 0.00 0.00 0.06 +0.01 41 0 34 0
29JUN26 175.00 C 0.00 0.00 0.00 0.04 0.00 40 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 39 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 0.26 0.26 0.25 0.01 0.00 38 3 59 +1
30JUL26 82.50 C 0.00 0.00 0.00 25.34 +1.65 35 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 23.23 +1.78 36 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 21.55 +2.05 39 0 31 0
30JUL26 90.00 C 0.00 0.00 0.00 19.19 +1.51 36 0 20 0
30JUL26 92.50 C 0.00 0.00 0.00 17.96 +1.93 40 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 16.28 +1.42 40 0 0 0
30JUL26 97.50 C 12.13 12.13 12.13 14.81 +1.70 41 30 60 +30
30JUL26 100.00 C 0.00 0.00 0.00 13.18 +1.34 40 0 45 0
30JUL26 102.50 C 0.00 0.00 0.00 11.79 +1.27 40 0 30 0
30JUL26 105.00 C 0.00 0.00 0.00 10.50 +1.24 40 0 115 0
30JUL26 107.50 C 0.00 0.00 0.00 9.40 +1.20 40 0 75 0
30JUL26 110.00 C 0.00 0.00 0.00 8.31 +1.04 40 0 45 0
30JUL26 112.50 C 0.00 0.00 0.00 7.38 +0.94 40 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 6.62 +0.92 41 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 5.82 +0.80 41 0 0 0
30JUL26 120.00 C 4.25 4.25 4.25 5.10 +0.72 40 5 6 +5
30JUL26 122.50 C 0.00 0.00 0.00 4.44 +0.61 40 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 3.88 +0.58 40 0 8 0
30JUL26 127.50 C 3.53 3.53 3.53 3.33 +0.44 40 2 22 +2
29SEP26 50.00 C 0.00 0.00 0.00 57.01 +2.89 40 0 3 0
29SEP26 52.50 C 0.00 0.00 0.00 54.53 +2.90 39 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 52.06 +2.83 39 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 49.53 +2.72 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 47.04 +2.52 0 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 44.56 +2.36 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 42.22 +2.39 33 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 39.90 +2.28 36 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 37.61 +2.00 37 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 35.36 +1.92 37 0 750 0
29SEP26 75.00 C 0.00 0.00 0.00 33.17 +1.77 38 0 30 0
29SEP26 77.50 C 0.00 0.00 0.00 31.41 +2.17 41 0 31 0
29SEP26 80.00 C 0.00 0.00 0.00 28.62 +1.38 36 0 78 0
29SEP26 82.50 C 0.00 0.00 0.00 26.92 +1.64 38 0 28 0
29SEP26 85.00 C 0.00 0.00 0.00 24.96 +1.77 38 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 23.09 +1.69 38 0 10 0
29SEP26 90.00 C 20.14 20.14 20.14 21.56 +1.41 40 1 1,610 +1
29SEP26 92.50 C 17.30 17.30 17.30 19.34 +0.76 37 1 303 0
29SEP26 95.00 C 0.00 0.00 0.00 18.46 +1.46 40 0 3,733 0
29SEP26 97.50 C 0.00 0.00 0.00 16.99 +1.72 40 0 2,555 0
29SEP26 100.00 C 0.00 0.00 0.00 15.56 +1.43 40 0 3,765 0
29SEP26 102.50 C 13.08 13.08 13.08 14.21 +1.36 40 15 1,113 +15
29SEP26 105.00 C 11.45 11.45 11.45 12.97 +1.29 40 15 3,821 +15
29SEP26 107.50 C 0.00 0.00 0.00 11.83 +1.20 40 0 1,296 0
29SEP26 110.00 C 10.25 10.25 10.25 11.02 +1.36 41 2 835 0
29SEP26 112.50 C 0.00 0.00 0.00 9.89 +1.11 40 0 450 0
29SEP26 115.00 C 7.60 8.45 7.60 9.01 +1.04 40 119 1,843 +37
29SEP26 117.50 C 0.00 0.00 0.00 8.19 +0.95 40 0 353 0
29SEP26 120.00 C 0.00 0.00 0.00 7.40 +0.82 40 765 1,364 +765
29SEP26 122.50 C 5.58 5.58 5.58 6.70 +0.80 40 1 469 -1
29SEP26 125.00 C 0.00 0.00 0.00 6.00 +0.65 40 116 496 +116
29SEP26 127.50 C 0.00 0.00 0.00 5.42 +0.61 40 0 1,415 0
29SEP26 130.00 C 0.00 0.00 0.00 4.88 +0.60 40 0 733 0
29SEP26 132.50 C 0.00 0.00 0.00 4.34 +0.46 40 0 145 0
29SEP26 135.00 C 0.00 0.00 0.00 3.92 +0.45 40 0 914 0
29SEP26 137.50 C 0.00 0.00 0.00 3.51 +0.44 40 0 1,233 0
29SEP26 140.00 C 3.19 3.19 3.19 3.11 +0.33 40 15 93 +3
29SEP26 142.50 C 2.84 2.84 2.84 2.80 +0.31 40 15 52 +15
29SEP26 145.00 C 2.50 2.50 2.50 2.51 +0.32 40 45 363 +45
30DEC26 50.00 C 0.00 0.00 0.00 57.33 +2.47 39 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 55.19 +2.67 46 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 52.87 +2.64 46 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 50.54 +2.58 45 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 48.23 +2.30 45 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 45.92 +2.12 44 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 43.71 +2.01 43 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 41.50 +2.02 43 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 39.33 +1.88 42 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 37.21 +1.83 42 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 34.98 +1.75 40 0 50 0
30DEC26 77.50 C 0.00 0.00 0.00 32.71 +1.43 39 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 31.01 +1.59 40 0 6 0
30DEC26 82.50 C 0.00 0.00 0.00 29.14 +1.80 40 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 27.43 +1.78 40 0 0 0
30DEC26 87.50 C 24.00 26.03 23.63 25.60 +1.25 39 50 170 +50
30DEC26 90.00 C 0.00 0.00 0.00 23.30 +0.83 37 0 427 0
30DEC26 92.50 C 0.00 0.00 0.00 21.76 +0.93 37 0 1,855 0
30DEC26 95.00 C 0.00 0.00 0.00 20.56 +1.13 38 0 2,389 0
30DEC26 97.50 C 0.00 0.00 0.00 19.01 +0.91 38 0 577 0
30DEC26 100.00 C 0.00 0.00 0.00 17.96 +0.91 39 0 1,426 0
30DEC26 102.50 C 0.00 0.00 0.00 17.02 +1.21 39 0 343 0
30DEC26 105.00 C 0.00 0.00 0.00 16.08 +1.41 40 0 2,233 0
30DEC26 107.50 C 0.00 0.00 0.00 14.93 +1.32 40 0 76 0
30DEC26 110.00 C 0.00 0.00 0.00 13.87 +1.24 40 0 2,984 0
30DEC26 112.50 C 0.00 0.00 0.00 12.87 +1.17 40 0 173 0
30DEC26 115.00 C 0.00 0.00 0.00 11.96 +1.09 40 0 226 0
30DEC26 117.50 C 0.00 0.00 0.00 11.10 +1.01 40 0 328 0
30DEC26 120.00 C 0.00 0.00 0.00 10.32 +0.94 40 0 778 0
30DEC26 122.50 C 0.00 0.00 0.00 9.57 +0.87 40 0 277 0
30DEC26 125.00 C 0.00 0.00 0.00 8.89 +0.86 40 0 380 0
30DEC26 127.50 C 0.00 0.00 0.00 8.21 +0.85 40 0 1,085 0
30DEC26 130.00 C 0.00 0.00 0.00 7.54 +0.70 40 0 5,142 0
30DEC26 132.50 C 0.00 0.00 0.00 6.98 +0.66 40 0 61 0
30DEC26 135.00 C 0.00 0.00 0.00 6.46 +0.66 40 0 145 0
30DEC26 137.50 C 0.00 0.00 0.00 5.94 +0.62 40 0 122 0
30DEC26 140.00 C 5.40 5.40 5.40 5.43 +0.49 40 7 85 +5
30DEC26 142.50 C 0.00 0.00 0.00 5.04 +0.49 40 0 0 0
30DEC26 145.00 C 5.00 5.00 5.00 4.65 +0.49 40 2 86 0
30MAR27 70.00 C 0.00 0.00 0.00 40.63 +1.87 42 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 38.61 +1.93 41 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 36.66 +1.80 41 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 34.75 +1.70 41 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 32.89 +1.68 40 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 31.10 +1.61 40 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 29.31 +1.53 40 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 27.69 +1.58 39 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 26.07 +1.52 39 0 20 0
30MAR27 92.50 C 0.00 0.00 0.00 24.55 +1.45 39 0 16 0
30MAR27 95.00 C 0.00 0.00 0.00 23.10 +1.41 39 0 7 0
30MAR27 97.50 C 0.00 0.00 0.00 21.71 +1.33 39 0 15 0
30MAR27 100.00 C 0.00 0.00 0.00 20.93 +1.53 40 0 387 0
30MAR27 102.50 C 0.00 0.00 0.00 19.31 +1.09 39 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 18.57 +1.47 40 0 308 0
30MAR27 107.50 C 0.00 0.00 0.00 17.45 +1.40 40 0 2 0
30MAR27 110.00 C 0.00 0.00 0.00 16.39 +1.33 40 0 80 0
30MAR27 112.50 C 0.00 0.00 0.00 15.39 +1.26 40 0 6 0
30MAR27 115.00 C 0.00 0.00 0.00 14.46 +1.20 40 0 109 0
30MAR27 117.50 C 0.00 0.00 0.00 13.58 +1.13 40 0 104 0
30MAR27 120.00 C 0.00 0.00 0.00 12.81 +1.12 40 0 108 0
30MAR27 122.50 C 0.00 0.00 0.00 11.97 +1.03 40 0 88 0
30MAR27 125.00 C 0.00 0.00 0.00 11.18 +0.90 40 0 17 0
30MAR27 127.50 C 0.00 0.00 0.00 10.52 +0.89 40 0 140 0
30MAR27 130.00 C 0.00 0.00 0.00 9.86 +0.89 40 0 642 0
TOTAL CALL 8,949 139,328 +2,495
10APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
10APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
10APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
10APR26 90.00 P 0.00 0.00 0.00 0.01 -0.01 90 0 2 0
10APR26 92.50 P 0.00 0.00 0.00 0.01 -0.04 76 0 84 0
10APR26 95.00 P 0.00 0.00 0.00 0.01 -0.14 63 0 147 0
10APR26 97.50 P 0.07 0.08 0.06 0.02 -0.38 56 34 174 -4
10APR26 100.00 P 1.00 1.00 0.13 0.09 -0.81 54 126 387 +21
10APR26 102.50 P 1.70 1.91 0.38 0.34 -1.42 54 745 805 +496
10APR26 105.00 P 2.22 2.35 0.98 0.97 -2.06 55 527 494 +382
10APR26 107.50 P 0.00 0.00 0.00 2.14 -2.58 56 2 3 0
10APR26 110.00 P 0.00 0.00 0.00 3.89 -2.83 58 0 48 0
10APR26 112.50 P 8.30 8.30 8.30 6.07 -2.73 65 2 0 -2
10APR26 115.00 P 0.00 0.00 0.00 8.46 -2.70 75 0 0 0
10APR26 117.50 P 13.10 13.10 13.10 10.91 -2.70 86 1 0 -1
10APR26 120.00 P 0.00 0.00 0.00 13.40 -3.18 100 0 0 0
10APR26 122.50 P 0.00 0.00 0.00 15.89 -3.25 112 0 0 0
10APR26 125.00 P 0.00 0.00 0.00 18.39 -3.34 125 0 0 0
10APR26 127.50 P 0.00 0.00 0.00 20.89 -3.42 138 0 0 0
10APR26 130.00 P 0.00 0.00 0.00 23.39 -3.49 150 0 0 0
17APR26 82.50 P 0.00 0.00 0.00 0.01 - 61 0 0 -
17APR26 85.00 P 0.00 0.00 0.00 0.01 - 55 0 0 -
17APR26 87.50 P 0.00 0.00 0.00 0.01 - 48 0 0 -
17APR26 90.00 P 0.07 0.07 0.07 0.01 - 42 15 15 -
17APR26 92.50 P 0.00 0.00 0.00 0.03 - 41 0 0 -
17APR26 95.00 P 0.51 0.51 0.25 0.09 - 41 24 24 -
17APR26 97.50 P 0.86 0.86 0.43 0.23 - 41 89 87 -
17APR26 100.00 P 1.70 1.70 0.95 0.53 - 41 87 79 -
17APR26 102.50 P 2.34 2.34 1.85 1.07 - 41 33 29 -
17APR26 105.00 P 2.10 2.10 2.10 1.93 - 41 14 14 -
17APR26 107.50 P 0.00 0.00 0.00 3.17 - 42 0 0 -
17APR26 110.00 P 0.00 0.00 0.00 4.67 - 41 0 0 -
17APR26 112.50 P 8.50 8.50 8.50 6.67 - 44 2 2 -
17APR26 115.00 P 0.00 0.00 0.00 8.85 - 47 0 0 -
17APR26 117.50 P 13.30 13.30 13.30 10.91 - 42 1 1 -
17APR26 120.00 P 0.00 0.00 0.00 13.40 - 48 0 0 -
17APR26 122.50 P 0.00 0.00 0.00 15.89 - 55 0 0 -
17APR26 125.00 P 0.00 0.00 0.00 18.72 - 74 0 0 -
17APR26 127.50 P 0.00 0.00 0.00 21.32 - 84 0 0 -
29APR26 67.50 P 0.02 0.02 0.02 0.01 0.00 68 9 472 -9
29APR26 70.00 P 0.02 0.02 0.02 0.01 0.00 63 80 117 +49
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 58 0 480 0
29APR26 75.00 P 0.04 0.04 0.04 0.01 0.00 53 2 377 -2
29APR26 77.50 P 0.06 0.06 0.05 0.01 -0.01 49 31 783 +29
29APR26 80.00 P 0.10 0.11 0.10 0.01 -0.02 44 4 520 0
29APR26 82.50 P 0.14 0.14 0.13 0.02 -0.05 43 95 968 0
29APR26 85.00 P 0.25 0.26 0.17 0.04 -0.10 42 124 1,020 +52
29APR26 87.50 P 0.33 0.33 0.25 0.09 -0.18 42 51 1,090 +11
29APR26 90.00 P 0.50 0.55 0.34 0.18 -0.30 42 169 3,138 +52
29APR26 92.50 P 0.73 0.77 0.50 0.34 -0.47 42 149 1,783 +14
29APR26 95.00 P 1.44 1.44 0.75 0.62 -0.67 42 301 2,755 +51
29APR26 97.50 P 1.78 1.78 1.13 1.04 -0.92 42 171 1,964 +28
29APR26 100.00 P 2.93 2.93 1.64 1.63 -1.17 42 296 2,414 -6
29APR26 102.50 P 3.20 3.20 2.34 2.34 -1.53 41 665 2,799 +194
29APR26 105.00 P 4.95 5.02 3.44 3.44 -1.67 42 390 2,516 +194
29APR26 107.50 P 5.91 6.01 4.82 4.74 -1.91 43 99 2,700 +2
29APR26 110.00 P 7.61 7.61 7.61 6.17 -2.21 43 2 928 0
29APR26 112.50 P 8.31 8.31 8.31 7.96 -2.34 44 15 37 +15
29APR26 115.00 P 0.00 0.00 0.00 9.90 -2.47 45 0 28 0
29APR26 117.50 P 0.00 0.00 0.00 11.99 -2.56 46 0 2 0
29APR26 120.00 P 0.00 0.00 0.00 14.19 -2.63 48 0 12 0
29APR26 122.50 P 0.00 0.00 0.00 16.47 -2.67 50 0 4 0
29APR26 125.00 P 0.00 0.00 0.00 18.72 -3.06 50 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 21.42 -2.89 58 0 0 0
29APR26 130.00 P 24.02 24.20 23.84 23.75 -3.13 59 62 47 +46
28MAY26 67.50 P 0.11 0.11 0.11 0.01 -0.01 44 2 180 0
28MAY26 70.00 P 0.16 0.16 0.16 0.01 -0.02 41 1 81 0
28MAY26 72.50 P 0.20 0.20 0.19 0.02 -0.03 40 26 234 +26
28MAY26 75.00 P 0.30 0.30 0.30 0.04 -0.06 40 2 175 +2
28MAY26 77.50 P 0.00 0.00 0.00 0.07 -0.10 40 0 1,022 0
28MAY26 80.00 P 0.00 0.00 0.00 0.12 -0.17 39 0 297 0
28MAY26 82.50 P 0.66 0.66 0.65 0.21 -0.25 39 30 308 -10
28MAY26 85.00 P 0.92 0.92 0.75 0.35 -0.36 39 14 678 +5
28MAY26 87.50 P 1.05 1.05 1.04 0.56 -0.49 39 17 1,457 -13
28MAY26 90.00 P 1.48 1.48 1.12 0.85 -0.65 39 25 5,753 -12
28MAY26 92.50 P 1.97 1.98 1.81 1.25 -0.82 40 34 1,461 +2
28MAY26 95.00 P 2.50 2.94 2.00 1.76 -1.02 40 247 2,549 +64
28MAY26 97.50 P 3.80 3.80 2.63 2.42 -1.20 40 99 1,650 +33
28MAY26 100.00 P 4.66 4.66 3.73 3.25 -1.41 40 191 2,005 +30
28MAY26 102.50 P 5.35 5.43 5.04 4.23 -1.51 40 51 1,664 -10
28MAY26 105.00 P 6.32 6.63 6.32 5.37 -1.67 40 50 2,277 +13
28MAY26 107.50 P 8.11 8.11 7.39 6.67 -1.83 40 16 847 -14
28MAY26 110.00 P 0.00 0.00 0.00 8.11 -2.02 41 0 692 0
28MAY26 112.50 P 0.00 0.00 0.00 9.76 -2.14 41 0 17 0
28MAY26 115.00 P 0.00 0.00 0.00 11.53 -2.27 41 0 3 0
28MAY26 117.50 P 0.00 0.00 0.00 13.42 -2.38 42 0 1 0
28MAY26 120.00 P 0.00 0.00 0.00 15.42 -2.47 43 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 17.56 -2.50 44 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 19.77 -2.52 45 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 22.04 -2.53 46 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 24.33 -2.71 47 0 0 0
29JUN26 50.00 P 0.10 0.10 0.10 0.01 0.00 55 10 234 +10
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 52 0 133 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 48 0 730 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 45 0 351 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 934 0
29JUN26 62.50 P 0.22 0.23 0.22 0.02 -0.01 42 9 210 0
29JUN26 65.00 P 0.00 0.00 0.00 0.03 -0.02 41 0 165 0
29JUN26 67.50 P 0.00 0.00 0.00 0.05 -0.04 41 0 141 0
29JUN26 70.00 P 0.00 0.00 0.00 0.08 -0.07 40 0 7,523 0
29JUN26 72.50 P 0.00 0.00 0.00 0.13 -0.11 40 0 751 0
29JUN26 75.00 P 0.00 0.00 0.00 0.22 -0.15 40 0 1,103 0
29JUN26 77.50 P 0.00 0.00 0.00 0.34 -0.22 40 0 716 0
29JUN26 80.00 P 1.00 1.00 1.00 0.52 -0.29 40 1 1,464 0
29JUN26 82.50 P 1.29 1.29 1.29 0.75 -0.38 40 15 1,080 0
29JUN26 85.00 P 1.38 1.38 1.38 1.05 -0.48 40 2 11,537 0
29JUN26 87.50 P 1.88 1.88 1.88 1.44 -0.61 40 1 2,033 -1
29JUN26 90.00 P 2.51 2.51 2.17 1.94 -0.74 40 3 11,007 +1
29JUN26 92.50 P 3.14 3.20 3.01 2.54 -0.87 40 16 3,202 +14
29JUN26 95.00 P 4.51 4.51 3.28 3.23 -1.04 40 24 3,673 +4
29JUN26 97.50 P 4.66 4.66 4.66 4.00 -1.21 40 1 2,018 +1
29JUN26 100.00 P 6.71 6.71 6.71 4.93 -1.34 40 15 11,625 0
29JUN26 102.50 P 6.17 6.17 5.95 5.95 -1.46 40 45 1,715 +30
29JUN26 105.00 P 0.00 0.00 0.00 7.09 -1.64 40 0 1,482 0
29JUN26 107.50 P 10.20 10.20 8.57 8.42 -1.77 40 62 1,354 +13
29JUN26 110.00 P 0.00 0.00 0.00 9.95 -1.84 40 0 599 0
29JUN26 112.50 P 0.00 0.00 0.00 11.59 -1.88 41 0 857 0
29JUN26 115.00 P 0.00 0.00 0.00 13.30 -1.97 41 0 491 0
29JUN26 117.50 P 0.00 0.00 0.00 15.12 -1.91 41 0 471 0
29JUN26 120.00 P 0.00 0.00 0.00 17.17 -2.31 43 0 1,295 0
29JUN26 122.50 P 0.00 0.00 0.00 19.17 -2.38 43 0 225 0
29JUN26 125.00 P 0.00 0.00 0.00 21.23 -2.52 44 0 1,061 0
29JUN26 127.50 P 0.00 0.00 0.00 23.37 -2.30 44 0 120 0
29JUN26 130.00 P 0.00 0.00 0.00 25.57 -2.31 45 0 127 0
29JUN26 132.50 P 0.00 0.00 0.00 27.74 -2.39 46 0 105 0
29JUN26 135.00 P 0.00 0.00 0.00 30.13 -2.30 47 0 178 0
29JUN26 137.50 P 0.00 0.00 0.00 32.48 -2.60 48 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 34.85 -2.81 50 0 210 0
29JUN26 142.50 P 40.00 40.00 40.00 37.23 -2.30 51 10 439 -10
29JUN26 145.00 P 0.00 0.00 0.00 39.71 -2.47 53 0 470 0
29JUN26 147.50 P 0.00 0.00 0.00 41.97 -2.85 53 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 44.35 -2.67 54 0 9 0
29JUN26 152.50 P 0.00 0.00 0.00 46.81 -2.78 55 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 49.18 -2.87 56 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 51.82 -2.71 59 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 54.06 -2.91 58 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 56.47 -3.04 58 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 59.05 -2.48 61 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 61.50 -3.02 62 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 64.09 -2.91 65 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 66.59 -2.92 66 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 68.96 -2.58 66 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 71.56 -2.99 69 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 74.09 -2.92 71 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 76.46 -3.07 71 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 79.09 -2.93 74 0 0 0
30JUL26 82.50 P 1.84 1.84 1.84 1.30 -0.46 40 2 9 +2
30JUL26 85.00 P 1.90 1.90 1.90 1.69 -0.60 40 2 2 +2
30JUL26 87.50 P 0.00 0.00 0.00 2.22 -0.70 40 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 2.82 -0.79 40 0 15 0
30JUL26 92.50 P 0.00 0.00 0.00 3.50 -0.97 40 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 4.28 -1.08 40 0 2 0
30JUL26 97.50 P 0.00 0.00 0.00 5.14 -1.16 40 0 40 0
30JUL26 100.00 P 6.48 6.51 6.48 6.10 -1.29 40 2 92 +2
30JUL26 102.50 P 8.24 8.24 8.02 7.18 -1.42 40 2 1 +1
30JUL26 105.00 P 0.00 0.00 0.00 8.39 -1.54 40 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 9.70 -1.69 40 0 51 0
30JUL26 110.00 P 0.00 0.00 0.00 11.16 -1.76 40 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 12.75 -1.84 40 0 15 0
30JUL26 115.00 P 0.00 0.00 0.00 14.42 -1.90 40 0 4 0
30JUL26 117.50 P 18.07 18.07 18.07 16.18 -1.99 41 15 30 +15
30JUL26 120.00 P 0.00 0.00 0.00 18.03 -2.31 41 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 19.92 -2.53 41 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 21.91 -2.63 41 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 23.95 -2.72 42 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 106 0
29SEP26 52.50 P 0.00 0.00 0.00 0.03 -0.02 40 0 3 0
29SEP26 55.00 P 0.00 0.00 0.00 0.06 -0.03 40 0 45 0
29SEP26 57.50 P 0.00 0.00 0.00 0.09 -0.05 40 0 58 0
29SEP26 60.00 P 0.00 0.00 0.00 0.14 -0.07 40 0 37 0
29SEP26 62.50 P 0.00 0.00 0.00 0.21 -0.10 40 0 140 0
29SEP26 65.00 P 1.00 1.00 1.00 0.31 -0.14 40 2 182 0
29SEP26 67.50 P 0.00 0.00 0.00 0.45 -0.19 40 0 120 0
29SEP26 70.00 P 0.00 0.00 0.00 0.63 -0.23 40 0 305 0
29SEP26 72.50 P 0.00 0.00 0.00 0.85 -0.31 40 0 3,232 0
29SEP26 75.00 P 0.00 0.00 0.00 1.14 -0.38 40 0 1,689 0
29SEP26 77.50 P 2.12 2.12 2.12 1.48 -0.44 40 2 486 0
29SEP26 80.00 P 0.00 0.00 0.00 1.89 -0.55 40 0 7,341 0
29SEP26 82.50 P 0.00 0.00 0.00 2.39 -0.60 40 0 1,550 0
29SEP26 85.00 P 0.00 0.00 0.00 2.93 -0.77 40 0 3,746 0
29SEP26 87.50 P 0.00 0.00 0.00 3.62 -0.80 40 0 2,504 0
29SEP26 90.00 P 4.92 4.92 4.92 4.32 -0.98 40 1,380 4,266 +1,380
29SEP26 92.50 P 0.00 0.00 0.00 5.19 -1.01 40 0 1,719 0
29SEP26 95.00 P 7.15 7.15 7.15 6.01 -1.14 40 1 12,522 0
29SEP26 97.50 P 0.00 0.00 0.00 6.94 -1.22 40 0 2,793 0
29SEP26 100.00 P 8.30 8.30 8.30 7.98 -1.30 40 7 5,408 +5
29SEP26 102.50 P 10.42 10.42 10.42 9.11 -1.41 39 4 1,794 -4
29SEP26 105.00 P 0.00 0.00 0.00 10.44 -1.42 40 0 1,547 0
29SEP26 107.50 P 0.00 0.00 0.00 11.67 -1.62 39 0 555 0
29SEP26 110.00 P 0.00 0.00 0.00 13.10 -1.67 39 0 204 0
29SEP26 112.50 P 0.00 0.00 0.00 14.67 -1.70 40 0 257 0
29SEP26 115.00 P 0.00 0.00 0.00 16.28 -1.78 40 0 152 0
29SEP26 117.50 P 0.00 0.00 0.00 17.91 -1.92 39 0 31 0
29SEP26 120.00 P 20.99 20.99 20.99 19.68 -1.99 40 15 87 +15
29SEP26 122.50 P 22.69 22.69 22.69 21.51 -2.06 40 15 60 +15
29SEP26 125.00 P 23.58 23.58 23.58 23.41 -2.55 40 15 140 +15
29SEP26 127.50 P 0.00 0.00 0.00 25.55 -2.42 41 0 50 0
29SEP26 130.00 P 0.00 0.00 0.00 27.55 -2.48 41 0 85 0
29SEP26 132.50 P 0.00 0.00 0.00 30.06 -2.06 43 0 73 0
29SEP26 135.00 P 0.00 0.00 0.00 32.22 -1.96 44 0 33 0
29SEP26 137.50 P 0.00 0.00 0.00 34.39 -2.11 44 0 441 0
29SEP26 140.00 P 0.00 0.00 0.00 36.57 -2.13 44 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 38.78 -2.20 45 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 41.02 -1.95 45 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.10 -0.04 40 0 366 0
30DEC26 52.50 P 0.00 0.00 0.00 0.15 -0.07 39 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 0.23 -0.08 40 0 188 0
30DEC26 57.50 P 0.00 0.00 0.00 0.32 -0.13 39 0 80 0
30DEC26 60.00 P 0.00 0.00 0.00 0.47 -0.14 40 0 75 0
30DEC26 62.50 P 0.00 0.00 0.00 0.63 -0.20 40 0 32 0
30DEC26 65.00 P 0.00 0.00 0.00 0.85 -0.24 40 0 3 0
30DEC26 67.50 P 0.00 0.00 0.00 1.11 -0.29 40 0 9 0
30DEC26 70.00 P 0.00 0.00 0.00 1.41 -0.37 40 0 70 0
30DEC26 72.50 P 0.00 0.00 0.00 1.80 -0.34 40 0 85 0
30DEC26 75.00 P 0.00 0.00 0.00 2.22 -0.43 40 0 396 0
30DEC26 77.50 P 0.00 0.00 0.00 2.73 -0.56 40 0 636 0
30DEC26 80.00 P 0.00 0.00 0.00 3.29 -0.66 40 0 386 0
30DEC26 82.50 P 4.30 4.30 4.30 3.94 -0.73 40 1 230 0
30DEC26 85.00 P 0.00 0.00 0.00 4.66 -0.81 40 0 996 0
30DEC26 87.50 P 0.00 0.00 0.00 5.44 -0.93 40 0 860 0
30DEC26 90.00 P 0.00 0.00 0.00 6.28 -0.98 40 0 1,711 0
30DEC26 92.50 P 0.00 0.00 0.00 7.12 -1.07 40 0 2,716 0
30DEC26 95.00 P 0.00 0.00 0.00 8.05 -1.16 39 4 2,797 -4
30DEC26 97.50 P 9.76 9.76 9.76 9.05 -1.25 39 1 841 +1
30DEC26 100.00 P 0.00 0.00 0.00 10.15 -1.33 39 0 1,236 0
30DEC26 102.50 P 11.45 11.45 11.26 11.26 -1.48 39 34 83 -4
30DEC26 105.00 P 0.00 0.00 0.00 12.57 -1.51 39 0 813 0
30DEC26 107.50 P 0.00 0.00 0.00 13.91 -1.59 39 0 15 0
30DEC26 110.00 P 0.00 0.00 0.00 15.33 -1.63 39 0 2,005 0
30DEC26 112.50 P 0.00 0.00 0.00 16.76 -1.79 39 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 18.32 -2.14 39 0 177 0
30DEC26 117.50 P 0.00 0.00 0.00 20.67 -1.56 40 0 91 0
30DEC26 120.00 P 0.00 0.00 0.00 22.56 -1.34 41 0 99 0
30DEC26 122.50 P 0.00 0.00 0.00 24.36 -1.47 41 0 270 0
30DEC26 125.00 P 0.00 0.00 0.00 26.19 -1.54 41 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 27.97 -1.68 41 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 30.03 -1.49 42 0 4 0
30DEC26 132.50 P 0.00 0.00 0.00 32.03 -1.61 42 0 20 0
30DEC26 135.00 P 0.00 0.00 0.00 34.10 -1.60 43 0 1 0
30DEC26 137.50 P 0.00 0.00 0.00 35.97 -1.82 42 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 38.23 -1.66 43 0 2 0
30DEC26 142.50 P 41.50 41.50 41.50 39.30 -3.01 40 10 139 +10
30DEC26 145.00 P 0.00 0.00 0.00 42.38 -1.89 43 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 2.21 -0.41 39 0 30 0
30MAR27 72.50 P 0.00 0.00 0.00 2.67 -0.52 39 0 53 0
30MAR27 75.00 P 0.00 0.00 0.00 3.23 -0.53 39 0 51 0
30MAR27 77.50 P 0.00 0.00 0.00 3.80 -0.67 39 0 148 0
30MAR27 80.00 P 0.00 0.00 0.00 4.51 -0.70 40 0 463 0
30MAR27 82.50 P 0.00 0.00 0.00 5.24 -0.78 40 0 104 0
30MAR27 85.00 P 6.61 6.61 6.61 6.03 -0.90 40 1 140 +1
30MAR27 87.50 P 0.00 0.00 0.00 6.92 -0.88 40 0 124 0
30MAR27 90.00 P 0.00 0.00 0.00 7.75 -0.97 39 0 67 0
30MAR27 92.50 P 0.00 0.00 0.00 8.67 -1.04 39 0 96 0
30MAR27 95.00 P 10.25 10.25 10.25 9.65 -1.12 39 17 220 +17
30MAR27 97.50 P 0.00 0.00 0.00 10.71 -1.19 39 0 76 0
30MAR27 100.00 P 0.00 0.00 0.00 11.85 -1.26 39 0 32 0
30MAR27 102.50 P 0.00 0.00 0.00 13.05 -1.33 38 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 14.32 -1.44 38 0 27 0
30MAR27 107.50 P 0.00 0.00 0.00 15.66 -1.49 38 0 45 0
30MAR27 110.00 P 0.00 0.00 0.00 17.06 -1.57 38 0 11 0
30MAR27 112.50 P 0.00 0.00 0.00 18.62 -1.59 38 0 0 0
30MAR27 115.00 P 22.50 22.50 22.50 20.20 -2.44 39 1 3 +1
30MAR27 117.50 P 0.00 0.00 0.00 22.59 -1.17 40 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 23.93 -1.47 40 0 8 0
30MAR27 122.50 P 0.00 0.00 0.00 25.69 -1.54 40 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 27.50 -1.57 40 0 1 0
30MAR27 127.50 P 0.00 0.00 0.00 29.47 -1.59 40 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 31.09 -1.89 40 0 0 0
TOTAL PUT 6,969 197,695 +3,260
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$ 28.74
29APR26 19.00 C 0.00 0.00 0.00 9.77 - 64 0 0 -
29APR26 19.50 C 0.00 0.00 0.00 9.27 +1.52 59 0 0 0
29APR26 20.00 C 8.01 8.01 8.01 8.77 +1.47 55 13 13 +9
29APR26 21.00 C 0.00 0.00 0.00 7.77 +1.44 45 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 6.77 +1.44 32 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 5.79 +1.43 44 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 4.82 +1.34 43 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 3.89 +1.14 43 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 3.02 +0.95 43 0 40 0
29APR26 27.00 C 0.00 0.00 0.00 2.25 +0.81 43 0 46 0
29APR26 28.00 C 1.38 1.43 1.36 1.55 +0.58 41 18 267 -16
29APR26 29.00 C 0.80 1.00 0.80 1.05 +0.40 41 28 86 +8
29APR26 30.00 C 0.48 0.61 0.48 0.68 +0.26 42 13 286 +5
29APR26 31.00 C 0.24 0.37 0.24 0.42 +0.16 42 69 268 +50
29APR26 32.00 C 0.15 0.21 0.15 0.24 +0.09 42 15 595 -3
29APR26 33.00 C 0.11 0.12 0.11 0.14 +0.05 43 39 132 -1
29APR26 34.00 C 0.07 0.07 0.07 0.07 +0.01 42 3 114 +3
29APR26 35.00 C 0.04 0.04 0.04 0.04 +0.01 43 3 258 0
29APR26 36.00 C 0.08 0.08 0.08 0.02 +0.01 43 3 349 0
29APR26 37.00 C 0.03 0.03 0.03 0.01 0.00 44 2 183 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 48 0 79 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 51 0 93 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 55 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 66 0 104 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 69 0 60 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 72 0 301 0
28MAY26 19.00 C 0.00 0.00 0.00 9.80 - 0 0 0 -
28MAY26 19.50 C 0.00 0.00 0.00 9.31 +1.49 42 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 8.81 +1.46 38 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 7.83 +1.39 40 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 6.87 +1.31 41 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 5.93 +1.27 40 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 5.04 +1.15 41 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 4.20 +1.02 41 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 3.43 +0.85 40 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 2.75 +0.70 40 0 79 0
28MAY26 28.00 C 1.88 2.05 1.88 2.10 +0.52 39 25 67 +5
28MAY26 29.00 C 1.33 1.56 1.33 1.61 +0.42 39 30 337 0
28MAY26 30.00 C 1.06 1.10 1.06 1.22 +0.32 40 2 269 +1
28MAY26 31.00 C 0.00 0.00 0.00 0.91 +0.23 40 0 279 0
28MAY26 32.00 C 0.63 0.64 0.63 0.65 +0.15 40 46 86 +32
28MAY26 33.00 C 0.00 0.00 0.00 0.48 +0.12 41 0 202 0
28MAY26 34.00 C 0.29 0.34 0.29 0.34 +0.08 41 16 288 0
28MAY26 35.00 C 0.21 0.24 0.21 0.24 +0.05 41 18 230 +2
28MAY26 36.00 C 0.00 0.00 0.00 0.16 +0.02 41 0 293 0
28MAY26 37.00 C 0.11 0.12 0.11 0.11 +0.01 41 7 220 0
28MAY26 38.00 C 0.00 0.00 0.00 0.07 0.00 41 0 133 0
28MAY26 39.00 C 0.00 0.00 0.00 0.05 0.00 41 0 10 0
28MAY26 40.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 128 0
28MAY26 41.00 C 0.00 0.00 0.00 0.02 0.00 41 0 18 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 40 0 48 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 42 0 17 0
29JUN26 19.00 C 0.00 0.00 0.00 9.83 - 40 0 0 -
29JUN26 19.50 C 0.00 0.00 0.00 9.34 +1.43 40 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 8.86 +1.42 41 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 7.83 +1.27 28 0 2 0
29JUN26 22.00 C 0.00 0.00 0.00 6.87 +1.16 32 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 5.93 +1.02 32 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 5.17 +1.00 38 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 4.35 +0.84 37 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 3.78 +0.83 41 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 3.11 +0.66 40 0 100 0
29JUN26 28.00 C 2.55 2.55 2.50 2.57 +0.58 40 115 130 +101
29JUN26 29.00 C 1.77 2.07 1.77 2.06 +0.45 40 280 250 +220
29JUN26 30.00 C 1.41 1.67 1.41 1.66 +0.37 40 266 450 +46
29JUN26 31.00 C 0.00 0.00 0.00 1.34 +0.31 40 0 515 0
29JUN26 32.00 C 0.89 0.89 0.89 1.07 +0.25 41 30 501 -24
29JUN26 33.00 C 0.00 0.00 0.00 0.85 +0.20 41 0 96 0
29JUN26 34.00 C 0.00 0.00 0.00 0.67 +0.15 41 0 1,042 0
29JUN26 35.00 C 0.49 0.52 0.49 0.51 +0.11 41 32 81 -13
29JUN26 36.00 C 0.38 0.39 0.38 0.38 +0.07 41 11 36 +6
29JUN26 37.00 C 0.00 0.00 0.00 0.29 +0.05 41 0 97 0
29JUN26 38.00 C 0.26 0.26 0.26 0.22 +0.04 41 1 27 +1
29JUN26 39.00 C 0.00 0.00 0.00 0.16 +0.02 41 0 11 0
29JUN26 40.00 C 0.00 0.00 0.00 0.12 +0.01 41 0 9 0
29JUN26 41.00 C 0.00 0.00 0.00 0.09 +0.01 41 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 0.07 +0.01 41 0 23 0
29JUN26 43.00 C 0.00 0.00 0.00 0.05 0.00 41 0 16 0
29JUN26 44.00 C 0.00 0.00 0.00 0.04 0.00 42 0 87 0
29JUN26 45.00 C 0.00 0.00 0.00 0.03 0.00 42 0 4 0
29JUN26 46.00 C 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 43 0 12 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0
30JUL26 19.00 C 0.00 0.00 0.00 9.86 - 41 0 0 -
30JUL26 19.50 C 0.00 0.00 0.00 9.34 +1.35 35 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 8.91 +1.34 41 0 5 0
30JUL26 21.00 C 0.00 0.00 0.00 7.89 +1.19 34 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 7.01 +1.11 37 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 6.18 +1.02 38 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 5.40 +0.93 39 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 4.78 +0.93 41 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 4.12 +0.81 41 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 3.47 +0.64 40 0 15 0
30JUL26 28.00 C 0.00 0.00 0.00 2.94 +0.56 40 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 2.47 +0.47 40 0 148 0
30JUL26 30.00 C 1.82 2.06 1.79 2.06 +0.39 40 67 269 +67
30JUL26 31.00 C 0.00 0.00 0.00 1.73 +0.33 40 0 274 0
30JUL26 32.00 C 1.43 1.43 1.43 1.43 +0.27 40 15 45 +15
30JUL26 33.00 C 1.15 1.18 1.15 1.21 +0.24 41 30 54 +24
30JUL26 34.00 C 0.85 0.99 0.85 1.01 +0.21 42 76 76 +76
30JUL26 35.00 C 0.75 0.82 0.75 0.82 +0.17 41 675 678 +675
30JUL26 36.00 C 0.00 0.00 0.00 0.66 +0.13 41 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 0.54 +0.11 41 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 0.43 +0.08 41 0 3 0
29SEP26 19.00 C 0.00 0.00 0.00 9.94 - 38 0 0 -
29SEP26 19.50 C 0.00 0.00 0.00 9.50 +1.20 39 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.07 +1.18 40 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.23 +1.12 40 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.44 +1.07 41 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.62 +0.92 39 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.92 +0.86 40 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.34 +0.87 41 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.67 +0.72 40 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 4.15 +0.62 41 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.70 +0.61 41 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 3.25 +0.55 42 0 35 0
29SEP26 30.00 C 0.00 0.00 0.00 2.85 +0.49 42 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 2.50 +0.44 42 0 5 0
29SEP26 32.00 C 0.00 0.00 0.00 2.19 +0.39 42 0 0 0
29SEP26 33.00 C 1.71 1.87 1.71 1.93 +0.37 42 16 26 +16
29SEP26 34.00 C 1.70 1.70 1.70 1.69 +0.34 43 15 15 +15
29SEP26 35.00 C 1.46 1.50 1.45 1.47 +0.31 43 46 46 +46
29SEP26 36.00 C 1.29 1.32 1.28 1.26 +0.29 43 75 77 +75
29SEP26 37.00 C 0.00 0.00 0.00 1.06 +0.23 42 0 20 0
29SEP26 38.00 C 0.00 0.00 0.00 0.91 +0.19 42 0 6 0
29SEP26 39.00 C 0.00 0.00 0.00 0.78 +0.15 42 0 1 0
29SEP26 40.00 C 0.80 0.80 0.80 0.69 +0.15 43 4 12 +3
29SEP26 41.00 C 0.00 0.00 0.00 0.58 +0.12 42 0 20 0
29SEP26 42.00 C 0.00 0.00 0.00 0.50 +0.11 42 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 0.42 +0.08 42 0 20 0
29SEP26 44.00 C 0.00 0.00 0.00 0.36 +0.07 42 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.31 +0.07 42 0 11 0
29SEP26 46.00 C 0.00 0.00 0.00 0.26 +0.05 42 0 1 0
29SEP26 47.00 C 0.00 0.00 0.00 0.22 +0.05 42 0 12 0
29SEP26 48.00 C 0.30 0.30 0.30 0.19 +0.04 42 1 1 -1
29SEP26 49.00 C 0.00 0.00 0.00 0.16 +0.03 42 0 3 0
29SEP26 50.00 C 0.28 0.28 0.28 0.14 +0.03 43 1 4 -1
29SEP26 52.50 C 0.00 0.00 0.00 0.09 +0.01 42 0 5 0
29SEP26 55.00 C 0.00 0.00 0.00 0.06 +0.01 43 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 0.04 0.00 43 0 5 0
30DEC26 19.00 C 0.00 0.00 0.00 10.33 - 41 0 0 -
30DEC26 19.50 C 0.00 0.00 0.00 9.93 +1.09 41 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.53 +1.07 41 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.87 +1.13 43 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 8.04 +0.97 41 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.35 +0.91 42 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.78 +0.93 42 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.11 +0.81 42 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.61 +0.82 42 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.09 +0.68 42 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.53 +0.55 41 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 4.19 +0.60 43 0 5 0
30DEC26 30.00 C 0.00 0.00 0.00 3.79 +0.55 43 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 3.43 +0.50 43 0 18 0
30DEC26 32.00 C 0.00 0.00 0.00 3.10 +0.46 43 0 300 0
30DEC26 33.00 C 0.00 0.00 0.00 2.81 +0.44 43 0 300 0
30DEC26 34.00 C 0.00 0.00 0.00 2.56 +0.45 43 0 3 0
30DEC26 35.00 C 0.00 0.00 0.00 2.32 +0.41 43 0 110 0
30DEC26 36.00 C 0.00 0.00 0.00 2.08 +0.42 43 0 1 0
30DEC26 37.00 C 0.00 0.00 0.00 1.87 +0.39 43 0 4 0
30DEC26 38.00 C 0.00 0.00 0.00 1.67 +0.30 43 0 16 0
30DEC26 39.00 C 0.00 0.00 0.00 1.50 +0.27 43 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 1.35 +0.29 43 0 24 0
30DEC26 41.00 C 0.00 0.00 0.00 1.20 +0.24 43 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 1.07 +0.22 43 0 4 0
30DEC26 43.00 C 0.00 0.00 0.00 0.96 +0.18 43 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.86 +0.16 43 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 0.76 +0.13 43 0 21 0
30MAR27 19.00 C 0.00 0.00 0.00 10.86 - 44 0 0 -
30MAR27 19.50 C 0.00 0.00 0.00 10.48 +1.15 44 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 10.10 +1.12 44 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 9.31 +1.00 42 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.64 +0.96 43 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 7.99 +0.91 42 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.38 +0.86 43 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.82 +0.82 42 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.34 +0.83 43 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 5.78 +0.65 42 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.38 +0.66 43 0 10 0
30MAR27 29.00 C 0.00 0.00 0.00 4.97 +0.65 43 0 117 0
30MAR27 30.00 C 0.00 0.00 0.00 4.54 +0.56 43 0 510 0
30MAR27 31.00 C 0.00 0.00 0.00 4.17 +0.52 43 0 400 0
30MAR27 32.00 C 0.00 0.00 0.00 3.89 +0.56 43 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 3.58 +0.52 43 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 3.30 +0.49 44 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 3.05 +0.49 44 0 107 0
30MAR27 36.00 C 0.00 0.00 0.00 2.81 +0.46 44 0 10 0
30MAR27 37.00 C 0.00 0.00 0.00 2.57 +0.42 44 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 2.38 +0.42 44 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 2.18 +0.39 44 0 0 0
30MAR27 40.00 C 2.00 2.00 2.00 1.99 +0.39 44 1 0 -1
30MAR27 41.00 C 0.00 0.00 0.00 1.83 +0.32 44 0 1 0
TOTAL CALL 2,107 13,680 +1,441
29APR26 19.00 P 0.00 0.00 0.00 0.01 - 71 0 0 -
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 63 0 22 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 123 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 -0.04 48 0 30 0
29APR26 23.00 P 0.07 0.07 0.07 0.02 -0.10 45 3 86 -3
29APR26 24.00 P 0.00 0.00 0.00 0.05 -0.20 44 0 90 0
29APR26 25.00 P 0.26 0.26 0.16 0.12 -0.35 43 53 205 -9
29APR26 26.00 P 0.41 0.41 0.30 0.25 -0.54 43 89 493 +40
29APR26 27.00 P 0.68 0.68 0.54 0.49 -0.72 43 161 480 +46
29APR26 28.00 P 1.14 1.14 0.84 0.85 -0.86 44 85 493 -33
29APR26 29.00 P 1.49 1.49 1.33 1.35 -1.07 44 49 365 -27
29APR26 30.00 P 0.00 0.00 0.00 1.92 -1.26 43 0 259 0
29APR26 31.00 P 2.51 2.51 2.51 2.66 -1.36 43 63 215 0
29APR26 32.00 P 3.40 3.54 3.40 3.48 -1.44 43 63 302 -6
29APR26 33.00 P 0.00 0.00 0.00 4.50 -1.33 52 0 335 0
29APR26 34.00 P 0.00 0.00 0.00 5.47 -1.35 58 0 218 0
29APR26 35.00 P 0.00 0.00 0.00 6.46 -1.37 64 0 57 0
29APR26 36.00 P 0.00 0.00 0.00 7.48 -1.45 71 0 38 0
29APR26 37.00 P 0.00 0.00 0.00 8.50 -1.30 79 0 25 -12
29APR26 38.00 P 0.00 0.00 0.00 9.50 -1.32 85 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 10.50 -1.30 91 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 11.52 -1.31 98 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 12.50 -1.33 102 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 13.50 -1.33 107 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 14.50 -1.30 111 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 15.50 -1.31 116 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 16.50 -1.31 121 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 - 46 0 0 -
28MAY26 19.50 P 0.00 0.00 0.00 0.01 -0.04 44 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 -0.06 41 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.03 -0.10 42 0 4 0
28MAY26 22.00 P 0.11 0.11 0.11 0.06 -0.17 41 2 63 0
28MAY26 23.00 P 0.00 0.00 0.00 0.12 -0.27 41 0 159 0
28MAY26 24.00 P 0.28 0.28 0.28 0.22 -0.41 41 12 148 0
28MAY26 25.00 P 0.48 0.48 0.48 0.39 -0.54 41 15 84 0
28MAY26 26.00 P 0.71 0.72 0.71 0.63 -0.70 41 35 358 +15
28MAY26 27.00 P 1.04 1.04 1.04 0.95 -0.80 41 35 101 +15
28MAY26 28.00 P 1.50 1.50 1.46 1.38 -0.91 42 16 199 +14
28MAY26 29.00 P 0.00 0.00 0.00 1.89 -1.05 42 0 111 0
28MAY26 30.00 P 0.00 0.00 0.00 2.50 -1.14 42 0 165 0
28MAY26 31.00 P 0.00 0.00 0.00 3.10 -1.44 40 0 189 0
28MAY26 32.00 P 0.00 0.00 0.00 3.85 -1.39 41 0 127 0
28MAY26 33.00 P 0.00 0.00 0.00 4.80 -1.31 45 0 47 0
28MAY26 34.00 P 0.00 0.00 0.00 5.68 -1.32 47 0 69 0
28MAY26 35.00 P 7.00 7.00 7.00 6.61 -1.34 49 1 60 -1
28MAY26 36.00 P 7.85 7.85 7.85 7.57 -1.36 52 1 66 +1
28MAY26 37.00 P 0.00 0.00 0.00 8.55 -1.28 56 0 55 0
28MAY26 38.00 P 0.00 0.00 0.00 9.56 -1.32 60 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 10.52 -1.30 62 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 11.52 -1.31 66 0 1 0
28MAY26 41.00 P 0.00 0.00 0.00 12.52 -1.31 69 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 13.58 -1.25 76 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 14.51 -1.31 75 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.03 - 41 0 0 -
29JUN26 19.50 P 0.00 0.00 0.00 0.04 -0.10 41 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.06 -0.12 41 0 26 0
29JUN26 21.00 P 0.00 0.00 0.00 0.11 -0.19 41 0 38 0
29JUN26 22.00 P 0.31 0.31 0.31 0.20 -0.27 41 15 31 0
29JUN26 23.00 P 0.39 0.39 0.39 0.33 -0.37 41 15 19 +6
29JUN26 24.00 P 0.00 0.00 0.00 0.51 -0.48 41 0 39 0
29JUN26 25.00 P 0.81 0.81 0.81 0.75 -0.58 41 1 61 0
29JUN26 26.00 P 0.00 0.00 0.00 1.07 -0.66 41 0 174 0
29JUN26 27.00 P 0.00 0.00 0.00 1.45 -0.75 41 0 97 0
29JUN26 28.00 P 1.88 1.93 1.88 1.91 -0.84 41 23 267 +8
29JUN26 29.00 P 2.48 2.48 2.46 2.43 -0.93 41 30 538 0
29JUN26 30.00 P 0.00 0.00 0.00 3.03 -1.09 42 0 177 0
29JUN26 31.00 P 0.00 0.00 0.00 3.74 -1.09 43 0 142 0
29JUN26 32.00 P 0.00 0.00 0.00 4.47 -1.33 43 0 106 0
29JUN26 33.00 P 0.00 0.00 0.00 5.27 -1.29 44 0 1,020 0
29JUN26 34.00 P 0.00 0.00 0.00 6.10 -1.17 45 0 1,268 0
29JUN26 35.00 P 0.00 0.00 0.00 6.98 -1.27 46 0 45 0
29JUN26 36.00 P 0.00 0.00 0.00 7.88 -1.28 47 0 45 0
29JUN26 37.00 P 0.00 0.00 0.00 8.82 -1.39 49 0 98 0
29JUN26 38.00 P 10.00 10.00 9.98 9.76 -1.40 51 3 135 +3
29JUN26 39.00 P 0.00 0.00 0.00 10.70 -1.42 52 0 1 0
29JUN26 40.00 P 0.00 0.00 0.00 11.66 -1.43 54 0 26 0
29JUN26 41.00 P 0.00 0.00 0.00 12.63 -1.43 55 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 13.60 -1.45 57 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 14.58 -1.35 59 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 15.56 -1.47 60 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 16.56 -1.46 63 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 17.56 -1.46 65 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 18.56 -1.46 68 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 19.56 -1.46 70 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 20.49 -1.53 69 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 21.49 -1.53 71 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 23.99 -1.53 76 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 26.50 -1.52 81 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 28.99 -1.53 86 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.08 - 41 0 0 -
30JUL26 19.50 P 0.00 0.00 0.00 0.11 -0.14 42 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.14 -0.17 41 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.23 -0.24 41 0 15 0
30JUL26 22.00 P 0.48 0.48 0.48 0.36 -0.33 41 15 15 +15
30JUL26 23.00 P 0.00 0.00 0.00 0.54 -0.42 41 0 90 0
30JUL26 24.00 P 0.83 0.83 0.83 0.77 -0.51 42 15 255 +15
30JUL26 25.00 P 0.00 0.00 0.00 1.05 -0.59 42 0 94 0
30JUL26 26.00 P 1.66 1.66 1.66 1.40 -0.67 42 15 30 +15
30JUL26 27.00 P 1.83 1.83 1.83 1.83 -0.72 42 1 169 +1
30JUL26 28.00 P 0.00 0.00 0.00 2.30 -0.81 42 0 186 0
30JUL26 29.00 P 0.00 0.00 0.00 2.83 -0.89 42 0 371 0
30JUL26 30.00 P 0.00 0.00 0.00 3.43 -1.02 42 0 45 0
30JUL26 31.00 P 0.00 0.00 0.00 4.11 -1.05 43 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 4.84 -1.10 43 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 5.60 -1.14 44 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 6.41 -1.16 45 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 7.25 -1.19 45 0 5 0
30JUL26 36.00 P 0.00 0.00 0.00 8.12 -1.22 46 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 9.02 -1.23 47 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 9.93 -1.25 48 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.24 - 42 0 0 -
29SEP26 19.50 P 0.00 0.00 0.00 0.30 -0.20 42 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.36 -0.24 42 0 1 0
29SEP26 21.00 P 0.00 0.00 0.00 0.52 -0.30 42 0 200 0
29SEP26 22.00 P 0.00 0.00 0.00 0.73 -0.37 43 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.98 -0.43 43 0 39 0
29SEP26 24.00 P 0.00 0.00 0.00 1.27 -0.49 43 0 3 0
29SEP26 25.00 P 0.00 0.00 0.00 1.62 -0.56 43 0 87 0
29SEP26 26.00 P 0.00 0.00 0.00 2.00 -0.62 43 0 12 0
29SEP26 27.00 P 0.00 0.00 0.00 2.44 -0.70 43 0 18 0
29SEP26 28.00 P 0.00 0.00 0.00 2.94 -0.75 43 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 3.48 -0.82 43 0 22 0
29SEP26 30.00 P 0.00 0.00 0.00 4.08 -0.88 43 0 7 0
29SEP26 31.00 P 0.00 0.00 0.00 4.73 -0.96 43 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 5.41 -1.01 43 0 21 0
29SEP26 33.00 P 0.00 0.00 0.00 6.22 -1.00 45 0 16 0
29SEP26 34.00 P 0.00 0.00 0.00 6.97 -1.04 45 0 35 0
29SEP26 35.00 P 0.00 0.00 0.00 7.79 -1.06 46 0 109 0
29SEP26 36.00 P 0.00 0.00 0.00 8.60 -1.11 46 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 9.44 -1.12 46 0 61 0
29SEP26 38.00 P 0.00 0.00 0.00 10.31 -1.21 47 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 11.19 -1.23 47 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.08 -1.25 48 0 20 0
29SEP26 41.00 P 0.00 0.00 0.00 12.99 -1.23 48 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 13.91 -1.25 49 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 14.85 -1.26 49 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 15.78 -1.28 50 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 16.74 -1.30 51 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 17.69 -1.33 51 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 18.66 -1.36 52 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 19.62 -1.40 53 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 20.59 -1.43 53 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 21.72 -1.49 59 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 24.05 -1.47 57 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 26.56 -1.46 61 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 29.06 -1.46 65 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.54 - 43 0 0 -
30DEC26 19.50 P 0.00 0.00 0.00 0.63 -0.27 43 0 1 0
30DEC26 20.00 P 0.00 0.00 0.00 0.73 -0.29 43 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.95 -0.36 43 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.23 -0.39 43 0 10 0
30DEC26 23.00 P 0.00 0.00 0.00 1.53 -0.43 43 0 7 0
30DEC26 24.00 P 1.85 1.85 1.85 1.85 -0.50 43 10 27 +10
30DEC26 25.00 P 0.00 0.00 0.00 2.24 -0.55 43 0 9 0
30DEC26 26.00 P 2.68 2.68 2.68 2.66 -0.60 43 1 19 -1
30DEC26 27.00 P 0.00 0.00 0.00 3.13 -0.67 43 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 3.64 -0.71 43 0 11 0
30DEC26 29.00 P 0.00 0.00 0.00 4.19 -0.77 43 0 5 0
30DEC26 30.00 P 0.00 0.00 0.00 4.93 -0.69 44 0 32 0
30DEC26 31.00 P 0.00 0.00 0.00 5.43 -0.87 43 0 15 0
30DEC26 32.00 P 0.00 0.00 0.00 6.11 -0.99 43 0 340 0
30DEC26 33.00 P 0.00 0.00 0.00 6.88 -0.93 44 0 348 0
30DEC26 34.00 P 0.00 0.00 0.00 7.62 -0.96 44 0 61 0
30DEC26 35.00 P 0.00 0.00 0.00 8.39 -0.98 45 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.17 -1.01 45 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 9.98 -1.03 45 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.80 -1.06 45 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 11.64 -1.10 46 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.50 -1.12 46 0 14 0
30DEC26 41.00 P 0.00 0.00 0.00 13.37 -1.14 46 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 14.25 -1.17 46 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 15.07 -1.24 45 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 16.21 -1.07 49 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 16.98 -1.22 47 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.85 - 44 0 0 -
30MAR27 19.50 P 0.00 0.00 0.00 0.97 -0.27 44 0 0 0
30MAR27 20.00 P 1.06 1.06 1.06 1.08 -0.32 44 5 5 +5
30MAR27 21.00 P 0.00 0.00 0.00 1.37 -0.35 44 0 1 0
30MAR27 22.00 P 0.00 0.00 0.00 1.66 -0.40 44 0 2 0
30MAR27 23.00 P 1.94 1.94 1.94 2.00 -0.42 43 10 11 +10
30MAR27 24.00 P 0.00 0.00 0.00 2.37 -0.46 43 0 2 0
30MAR27 25.00 P 2.69 2.69 2.69 2.78 -0.54 43 1 2 +1
30MAR27 26.00 P 0.00 0.00 0.00 3.22 -0.56 43 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 3.71 -0.60 43 0 3 0
30MAR27 28.00 P 0.00 0.00 0.00 4.23 -0.65 43 0 3 0
30MAR27 29.00 P 0.00 0.00 0.00 4.79 -0.72 43 0 111 0
30MAR27 30.00 P 0.00 0.00 0.00 5.39 -0.74 43 0 510 0
30MAR27 31.00 P 0.00 0.00 0.00 6.03 -0.78 43 0 400 0
30MAR27 32.00 P 0.00 0.00 0.00 6.65 -0.91 43 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.41 -0.88 44 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.14 -0.90 44 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.88 -0.93 44 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.65 -0.95 44 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.43 -0.98 44 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.23 -1.00 45 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.04 -1.03 45 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 13.09 -0.83 47 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 13.96 -0.90 47 0 1 0
TOTAL PUT 843 14,163 +128
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$ 639.50
10APR26 520.00 C 0.00 0.00 0.00 119.57 +11.77 85 0 0 0
10APR26 530.00 C 0.00 0.00 0.00 109.57 +11.70 75 0 0 0
10APR26 540.00 C 0.00 0.00 0.00 99.57 +11.58 64 0 0 0
10APR26 550.00 C 0.00 0.00 0.00 89.57 +11.35 0 0 0 0
10APR26 560.00 C 0.00 0.00 0.00 79.57 +10.92 0 0 0 0
10APR26 570.00 C 0.00 0.00 0.00 69.59 +10.23 56 0 0 0
10APR26 580.00 C 0.00 0.00 0.00 59.64 +9.19 56 0 0 0
10APR26 590.00 C 0.00 0.00 0.00 49.79 +7.70 55 0 0 0
10APR26 600.00 C 0.00 0.00 0.00 40.19 +5.75 55 0 125 0
10APR26 610.00 C 25.00 25.00 25.00 31.09 +3.53 55 5 127 +5
10APR26 620.00 C 0.00 0.00 0.00 22.83 +1.94 55 0 152 0
10APR26 630.00 C 13.37 13.37 9.90 15.29 -0.61 52 9 147 +3
10APR26 640.00 C 10.00 10.00 6.00 9.84 -1.95 53 63 211 +40
10APR26 650.00 C 5.90 6.74 3.89 6.04 -2.46 55 28 91 +1
10APR26 660.00 C 7.00 7.00 2.50 3.31 -2.69 55 18 82 +6
10APR26 670.00 C 1.89 1.94 1.39 1.65 -2.47 55 47 93 +32
10APR26 680.00 C 2.76 2.76 0.87 0.75 -2.01 55 16 96 -1
10APR26 690.00 C 0.87 0.87 0.25 0.31 -1.54 55 24 39 +9
10APR26 700.00 C 0.40 0.40 0.40 0.12 -1.05 55 10 10 +10
10APR26 710.00 C 0.00 0.00 0.00 0.04 -0.68 55 0 25 0
10APR26 720.00 C 0.43 0.43 0.30 0.01 -0.42 54 5 35 +1
17APR26 540.00 C 0.00 0.00 0.00 99.60 - 62 0 0 -
17APR26 550.00 C 0.00 0.00 0.00 89.68 - 62 0 0 -
17APR26 560.00 C 0.00 0.00 0.00 79.88 - 62 0 0 -
17APR26 570.00 C 0.00 0.00 0.00 70.32 - 61 0 0 -
17APR26 580.00 C 0.00 0.00 0.00 61.17 - 61 0 0 -
17APR26 590.00 C 0.00 0.00 0.00 52.57 - 61 0 0 -
17APR26 600.00 C 0.00 0.00 0.00 44.66 - 61 0 0 -
17APR26 610.00 C 36.58 36.58 36.58 37.52 - 61 2 2 -
17APR26 620.00 C 26.50 26.50 26.50 30.22 - 59 2 2 -
17APR26 630.00 C 0.00 0.00 0.00 24.92 - 59 0 0 -
17APR26 640.00 C 21.35 21.35 17.00 20.38 - 60 105 105 -
17APR26 650.00 C 15.67 16.80 13.31 16.48 - 60 18 15 -
17APR26 660.00 C 0.00 0.00 0.00 13.14 - 60 0 0 -
17APR26 670.00 C 0.00 0.00 0.00 10.31 - 60 1 1 -
17APR26 680.00 C 8.00 10.50 8.00 8.08 - 61 4 4 -
17APR26 690.00 C 6.20 6.20 6.20 6.26 - 61 15 15 -
17APR26 700.00 C 6.35 6.35 6.28 4.90 - 61 3 3 -
17APR26 710.00 C 5.05 5.05 3.08 3.64 - 61 51 35 -
17APR26 720.00 C 3.00 4.19 3.00 2.74 - 61 21 21 -
29APR26 360.00 C 0.00 0.00 0.00 279.54 +11.86 0 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 269.55 +11.86 120 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 259.55 +11.86 113 0 0 0
29APR26 390.00 C 0.00 0.00 0.00 249.55 +11.85 106 0 0 0
29APR26 400.00 C 0.00 0.00 0.00 239.55 +11.85 100 0 0 0
29APR26 410.00 C 0.00 0.00 0.00 229.55 +11.84 0 0 0 0
29APR26 420.00 C 0.00 0.00 0.00 219.55 +11.84 0 0 0 0
29APR26 430.00 C 0.00 0.00 0.00 209.55 +11.83 0 0 0 0
29APR26 440.00 C 0.00 0.00 0.00 199.55 +11.83 0 0 0 0
29APR26 450.00 C 0.00 0.00 0.00 189.55 +11.82 0 0 0 0
29APR26 460.00 C 0.00 0.00 0.00 179.56 +11.81 76 0 0 0
29APR26 470.00 C 0.00 0.00 0.00 169.56 +11.77 71 0 15 0
29APR26 480.00 C 0.00 0.00 0.00 159.56 +11.70 65 0 0 0
29APR26 490.00 C 0.00 0.00 0.00 149.56 +11.58 60 0 0 0
29APR26 500.00 C 0.00 0.00 0.00 139.56 +11.34 0 0 216 0
29APR26 510.00 C 0.00 0.00 0.00 129.57 +10.95 57 0 15 0
29APR26 520.00 C 0.00 0.00 0.00 119.60 +10.42 56 0 6 0
29APR26 530.00 C 0.00 0.00 0.00 109.73 +9.71 56 0 3 0
29APR26 540.00 C 0.00 0.00 0.00 100.00 +8.74 56 0 3 0
29APR26 550.00 C 0.00 0.00 0.00 90.64 +7.88 56 0 296 0
29APR26 560.00 C 0.00 0.00 0.00 81.82 +7.00 56 0 0 0
29APR26 570.00 C 63.50 63.50 63.50 73.45 +6.13 56 5 117 -8
29APR26 580.00 C 0.00 0.00 0.00 65.71 +5.42 56 0 853 0
29APR26 590.00 C 0.00 0.00 0.00 58.70 +4.89 56 0 696 0
29APR26 600.00 C 0.00 0.00 0.00 52.04 +4.33 56 0 2,340 0
29APR26 610.00 C 0.00 0.00 0.00 44.68 +2.39 54 0 281 0
29APR26 620.00 C 0.00 0.00 0.00 39.31 +2.19 54 0 370 0
29APR26 630.00 C 32.50 32.50 30.80 34.30 +1.60 54 6 449 -6
29APR26 640.00 C 24.42 25.30 23.00 29.94 +2.35 55 33 202 +11
29APR26 650.00 C 20.00 25.28 19.80 25.78 +1.68 55 32 1,217 -13
29APR26 660.00 C 17.00 22.20 16.50 22.29 +1.51 55 23 473 -4
29APR26 670.00 C 19.47 19.47 14.70 19.02 +1.02 55 151 504 +94
29APR26 680.00 C 12.91 15.59 12.91 16.22 +0.85 55 45 490 -29
29APR26 690.00 C 10.93 12.43 10.34 13.72 +0.51 55 54 283 -36
29APR26 700.00 C 14.00 14.00 8.76 11.55 +0.04 55 308 2,275 +258
29APR26 710.00 C 0.00 0.00 0.00 9.69 -0.15 55 0 191 0
29APR26 720.00 C 0.00 0.00 0.00 8.30 +0.09 56 0 169 0
29APR26 730.00 C 7.60 7.60 5.50 6.70 -0.29 56 72 156 -70
29APR26 740.00 C 5.71 6.08 5.71 5.68 -0.09 56 2 160 +1
29APR26 750.00 C 0.00 0.00 0.00 4.68 -0.20 56 0 126 0
29APR26 760.00 C 4.64 4.64 4.64 3.81 -0.21 56 1 498 -1
29APR26 770.00 C 0.00 0.00 0.00 3.11 -0.24 56 0 190 0
29APR26 780.00 C 0.00 0.00 0.00 2.52 -0.25 56 0 371 0
29APR26 790.00 C 2.26 2.26 2.26 2.02 -0.24 56 1 677 -1
28MAY26 360.00 C 0.00 0.00 0.00 279.55 +11.87 91 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 269.55 +11.86 87 0 0 0
28MAY26 380.00 C 0.00 0.00 0.00 259.55 +11.86 84 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 249.55 +11.85 0 0 0 0
28MAY26 400.00 C 0.00 0.00 0.00 239.55 +11.85 0 0 0 0
28MAY26 410.00 C 0.00 0.00 0.00 229.55 +11.84 0 0 0 0
28MAY26 420.00 C 0.00 0.00 0.00 219.55 +11.83 0 0 0 0
28MAY26 430.00 C 0.00 0.00 0.00 209.56 +11.82 66 0 0 0
28MAY26 440.00 C 0.00 0.00 0.00 199.56 +11.76 62 0 0 0
28MAY26 450.00 C 0.00 0.00 0.00 189.56 +11.68 59 0 0 0
28MAY26 460.00 C 0.00 0.00 0.00 179.56 +11.47 56 0 0 0
28MAY26 470.00 C 0.00 0.00 0.00 169.56 +11.13 0 0 0 0
28MAY26 480.00 C 0.00 0.00 0.00 159.56 +10.62 0 0 0 0
28MAY26 490.00 C 0.00 0.00 0.00 149.66 +9.90 49 0 7 0
28MAY26 500.00 C 0.00 0.00 0.00 139.89 +9.11 49 0 30 0
28MAY26 510.00 C 0.00 0.00 0.00 130.46 +8.22 49 0 16 0
28MAY26 520.00 C 0.00 0.00 0.00 121.48 +7.49 49 0 0 0
28MAY26 530.00 C 0.00 0.00 0.00 112.91 +6.81 49 0 8 0
28MAY26 540.00 C 0.00 0.00 0.00 104.87 +6.23 49 0 39 0
28MAY26 550.00 C 0.00 0.00 0.00 97.18 +5.81 49 0 0 -200
28MAY26 560.00 C 0.00 0.00 0.00 89.86 +5.15 49 0 16 0
28MAY26 570.00 C 72.09 72.09 72.09 82.86 +4.77 49 1 23 -15
28MAY26 580.00 C 62.42 63.46 62.42 73.95 +1.82 46 2 337 0
28MAY26 590.00 C 56.30 56.30 56.30 69.86 +3.57 49 1 418 0
28MAY26 600.00 C 0.00 0.00 0.00 62.07 +3.05 47 0 1,566 0
28MAY26 610.00 C 0.00 0.00 0.00 56.47 +2.35 47 0 369 0
28MAY26 620.00 C 0.00 0.00 0.00 51.54 +2.28 48 0 281 0
28MAY26 630.00 C 38.17 41.50 38.17 46.60 +1.47 48 8 466 +6
28MAY26 640.00 C 32.29 32.29 32.29 42.32 +1.32 48 6 157 +6
28MAY26 650.00 C 0.00 0.00 0.00 38.15 +0.93 48 0 170 0
28MAY26 660.00 C 26.10 31.08 25.70 34.33 +0.50 48 76 291 0
28MAY26 670.00 C 22.00 22.00 22.00 30.91 +0.47 48 1 116 0
28MAY26 680.00 C 26.00 26.00 19.78 27.49 -0.11 48 38 104 -3
28MAY26 690.00 C 0.00 0.00 0.00 24.76 -0.14 48 0 101 0
28MAY26 700.00 C 16.44 16.44 16.44 22.02 -0.19 49 31 137 +27
28MAY26 710.00 C 16.31 16.31 16.31 19.57 -1.17 49 15 88 +15
28MAY26 720.00 C 0.00 0.00 0.00 17.44 -1.14 49 0 62 0
28MAY26 730.00 C 12.55 12.55 12.40 15.32 -1.17 49 60 89 +19
28MAY26 740.00 C 0.00 0.00 0.00 13.63 -1.24 49 0 99 0
28MAY26 750.00 C 11.50 11.50 11.50 12.03 -1.22 49 1 1,080 +1
28MAY26 760.00 C 0.00 0.00 0.00 10.46 -1.21 49 0 141 0
28MAY26 770.00 C 0.00 0.00 0.00 9.59 -0.91 49 0 0 0
28MAY26 780.00 C 0.00 0.00 0.00 8.14 -1.18 49 0 30 0
28MAY26 790.00 C 6.37 7.72 6.37 7.05 -1.09 49 75 105 +45
29JUN26 250.00 C 0.00 0.00 0.00 389.53 +11.90 119 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 384.53 +11.90 117 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 379.53 +11.90 115 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 374.53 +11.89 112 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 369.53 +11.89 110 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 364.53 +11.89 108 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 359.53 +11.89 106 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 354.53 +11.88 0 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 349.53 +11.88 0 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 344.53 +11.88 0 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 339.53 +11.88 0 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 329.53 +11.87 0 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 319.53 +11.87 0 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 309.53 +11.86 0 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 299.54 +11.87 82 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 289.54 +11.86 79 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 279.55 +11.86 75 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 269.55 +11.85 72 0 1 0
29JUN26 380.00 C 0.00 0.00 0.00 259.55 +11.81 69 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 249.55 +11.73 66 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 239.55 +11.57 63 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 229.55 +11.28 60 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 219.55 +10.85 57 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 209.56 +10.14 54 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 199.56 +9.26 51 0 0 0
29JUN26 450.00 C 0.00 0.00 0.00 189.56 +8.06 49 0 0 0
29JUN26 460.00 C 0.00 0.00 0.00 179.56 +6.58 46 0 47 0
29JUN26 470.00 C 0.00 0.00 0.00 169.59 +5.02 44 0 1 0
29JUN26 480.00 C 0.00 0.00 0.00 159.99 +3.27 44 0 20 0
29JUN26 490.00 C 0.00 0.00 0.00 150.63 +1.77 44 0 15 0
29JUN26 500.00 C 0.00 0.00 0.00 141.91 +0.56 44 0 2 0
29JUN26 510.00 C 0.00 0.00 0.00 133.40 -0.78 44 0 0 0
29JUN26 520.00 C 0.00 0.00 0.00 125.41 -1.61 44 0 10 0
29JUN26 530.00 C 0.00 0.00 0.00 117.52 -2.77 44 0 105 0
29JUN26 540.00 C 0.00 0.00 0.00 110.00 -3.84 44 0 167 0
29JUN26 550.00 C 0.00 0.00 0.00 102.72 -4.68 44 0 172 0
29JUN26 560.00 C 0.00 0.00 0.00 95.67 -5.73 44 0 228 0
29JUN26 570.00 C 0.00 0.00 0.00 89.08 -6.63 44 0 29 0
29JUN26 580.00 C 0.00 0.00 0.00 82.49 -7.54 44 0 129 0
29JUN26 590.00 C 0.00 0.00 0.00 76.60 -8.06 44 0 148 0
29JUN26 600.00 C 56.89 56.89 56.89 68.64 -11.13 42 1 391 +1
29JUN26 610.00 C 0.00 0.00 0.00 65.27 -9.60 44 0 1,111 0
29JUN26 620.00 C 0.00 0.00 0.00 60.22 -9.79 44 0 193 0
29JUN26 630.00 C 0.00 0.00 0.00 55.17 -10.73 44 0 335 0
29JUN26 640.00 C 0.00 0.00 0.00 49.26 -12.53 43 0 293 0
29JUN26 650.00 C 0.00 0.00 0.00 45.12 -12.56 43 0 391 0
29JUN26 660.00 C 0.00 0.00 0.00 41.08 -12.86 43 0 495 0
29JUN26 670.00 C 0.00 0.00 0.00 37.68 -12.90 43 0 233 0
29JUN26 680.00 C 25.90 25.90 25.55 34.28 -12.94 43 4 101 +4
29JUN26 690.00 C 0.00 0.00 0.00 31.09 -12.78 43 0 185 0
29JUN26 700.00 C 21.95 21.95 21.88 28.38 -12.63 43 30 364 +10
29JUN26 710.00 C 0.00 0.00 0.00 25.67 -12.68 43 0 49 0
29JUN26 720.00 C 0.00 0.00 0.00 23.88 -11.80 44 0 56 0
29JUN26 730.00 C 0.00 0.00 0.00 21.71 -11.31 44 0 26 0
29JUN26 740.00 C 0.00 0.00 0.00 19.54 -11.27 44 0 4 0
29JUN26 750.00 C 0.00 0.00 0.00 17.52 -11.24 44 0 38 0
29JUN26 760.00 C 0.00 0.00 0.00 15.89 -10.82 44 0 3 0
29JUN26 770.00 C 0.00 0.00 0.00 14.26 -10.39 44 0 1 0
29JUN26 780.00 C 0.00 0.00 0.00 12.65 -10.23 44 0 17 0
29JUN26 790.00 C 0.00 0.00 0.00 11.47 -9.88 44 0 15 0
29JUN26 800.00 C 0.00 0.00 0.00 10.29 -9.53 44 0 41 0
29JUN26 810.00 C 0.00 0.00 0.00 9.11 -9.18 44 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 8.16 -8.64 44 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 7.33 -8.36 44 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 6.50 -8.08 44 0 28 0
29JUN26 850.00 C 0.00 0.00 0.00 5.72 -7.75 44 0 30 0
29JUN26 860.00 C 0.00 0.00 0.00 5.15 -7.22 44 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 4.59 -6.80 44 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 4.02 -6.60 44 0 0 0
29JUN26 890.00 C 0.00 0.00 0.00 3.56 -6.28 44 0 0 0
29JUN26 900.00 C 0.00 0.00 0.00 3.19 -5.88 44 0 398 0
30JUL26 400.00 C 0.00 0.00 0.00 239.55 +11.57 54 0 0 0
30JUL26 410.00 C 0.00 0.00 0.00 229.55 +11.28 51 0 0 0
30JUL26 420.00 C 0.00 0.00 0.00 219.55 +10.85 49 0 0 0
30JUL26 430.00 C 0.00 0.00 0.00 209.56 +10.14 47 0 0 0
30JUL26 440.00 C 0.00 0.00 0.00 199.56 +9.26 44 0 0 0
30JUL26 450.00 C 0.00 0.00 0.00 189.66 +8.16 42 0 0 0
30JUL26 460.00 C 0.00 0.00 0.00 180.30 +7.32 42 0 0 0
30JUL26 470.00 C 0.00 0.00 0.00 171.22 +6.65 42 0 0 0
30JUL26 480.00 C 0.00 0.00 0.00 162.64 +5.92 42 0 0 0
30JUL26 490.00 C 0.00 0.00 0.00 154.26 +5.40 42 0 0 0
30JUL26 500.00 C 0.00 0.00 0.00 145.99 +4.64 42 0 0 0
30JUL26 510.00 C 0.00 0.00 0.00 138.13 +3.95 42 0 0 0
30JUL26 520.00 C 0.00 0.00 0.00 130.27 +3.25 42 0 0 0
30JUL26 530.00 C 0.00 0.00 0.00 122.90 +2.61 42 0 0 0
30JUL26 540.00 C 0.00 0.00 0.00 115.66 +1.82 42 0 0 0
30JUL26 550.00 C 0.00 0.00 0.00 108.58 +1.18 42 0 0 0
30JUL26 560.00 C 0.00 0.00 0.00 102.03 +0.63 42 0 0 0
30JUL26 570.00 C 0.00 0.00 0.00 95.49 -0.22 42 0 0 0
30JUL26 580.00 C 0.00 0.00 0.00 89.37 -0.66 42 0 0 0
30JUL26 590.00 C 0.00 0.00 0.00 83.57 -1.09 42 0 0 0
30JUL26 600.00 C 0.00 0.00 0.00 77.78 -1.99 42 0 76 0
30JUL26 610.00 C 0.00 0.00 0.00 72.59 -2.28 42 0 45 0
30JUL26 620.00 C 0.00 0.00 0.00 65.56 -4.45 41 0 47 0
30JUL26 630.00 C 45.00 45.00 45.00 60.70 -5.20 41 3 18 +3
30JUL26 640.00 C 0.00 0.00 0.00 56.48 -5.31 41 0 0 0
30JUL26 650.00 C 0.00 0.00 0.00 52.38 -5.30 41 0 0 0
30JUL26 660.00 C 0.00 0.00 0.00 48.29 -5.65 41 0 0 0
30JUL26 670.00 C 0.00 0.00 0.00 44.75 -5.83 41 0 0 0
30JUL26 680.00 C 0.00 0.00 0.00 41.39 -5.83 41 0 0 0
30JUL26 690.00 C 0.00 0.00 0.00 38.03 -5.84 41 0 0 0
30JUL26 700.00 C 0.00 0.00 0.00 35.03 -5.98 41 0 4 0
30JUL26 710.00 C 0.00 0.00 0.00 33.36 -4.99 42 0 1 0
30JUL26 720.00 C 0.00 0.00 0.00 30.59 -5.09 42 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 319.54 +11.88 59 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 309.54 +11.87 57 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 299.54 +11.87 54 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 289.54 +11.86 52 0 7 0
29SEP26 360.00 C 0.00 0.00 0.00 279.55 +11.86 49 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 269.55 +11.78 47 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 259.55 +11.57 45 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 249.55 +11.16 43 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 239.96 +10.89 42 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 230.53 +10.58 42 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 221.53 +10.36 42 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 212.80 +10.39 42 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 204.06 +9.98 42 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 195.63 +9.83 42 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 187.33 +9.69 42 0 2 0
29SEP26 470.00 C 0.00 0.00 0.00 179.04 +9.15 42 0 488 0
29SEP26 480.00 C 0.00 0.00 0.00 171.26 +9.13 42 0 43 0
29SEP26 490.00 C 0.00 0.00 0.00 163.50 +8.89 42 0 16 0
29SEP26 500.00 C 0.00 0.00 0.00 155.81 +8.32 42 0 633 0
29SEP26 510.00 C 0.00 0.00 0.00 148.67 +8.31 42 0 70 0
29SEP26 520.00 C 0.00 0.00 0.00 141.52 +8.06 42 0 119 0
29SEP26 530.00 C 0.00 0.00 0.00 134.44 +7.41 42 0 76 0
29SEP26 540.00 C 0.00 0.00 0.00 128.00 +7.40 42 0 1,024 0
29SEP26 550.00 C 0.00 0.00 0.00 121.56 +7.30 42 0 39 0
29SEP26 560.00 C 0.00 0.00 0.00 115.11 +6.53 42 0 71 0
29SEP26 570.00 C 0.00 0.00 0.00 109.33 +6.42 42 0 56 0
29SEP26 580.00 C 0.00 0.00 0.00 103.64 +6.40 42 0 50 0
29SEP26 590.00 C 0.00 0.00 0.00 97.95 +5.85 42 0 35 0
29SEP26 600.00 C 0.00 0.00 0.00 92.62 +5.41 42 0 156 0
29SEP26 610.00 C 0.00 0.00 0.00 87.71 +5.39 42 0 44 0
29SEP26 620.00 C 0.00 0.00 0.00 82.81 +5.35 42 0 57 0
29SEP26 630.00 C 0.00 0.00 0.00 77.90 +4.55 42 0 717 0
29SEP26 640.00 C 0.00 0.00 0.00 73.65 +4.41 42 0 85 0
29SEP26 650.00 C 0.00 0.00 0.00 69.53 +4.39 42 0 581 0
29SEP26 660.00 C 0.00 0.00 0.00 65.41 +4.26 42 0 108 0
29SEP26 670.00 C 0.00 0.00 0.00 61.28 +3.48 42 0 37 0
29SEP26 680.00 C 0.00 0.00 0.00 57.91 +3.47 42 0 48 0
29SEP26 690.00 C 0.00 0.00 0.00 54.54 +3.46 42 0 32 0
29SEP26 700.00 C 0.00 0.00 0.00 51.16 +3.40 42 0 79 0
29SEP26 710.00 C 0.00 0.00 0.00 47.79 +2.70 42 0 0 0
29SEP26 720.00 C 0.00 0.00 0.00 45.06 +2.64 42 0 36 0
29SEP26 730.00 C 0.00 0.00 0.00 42.38 +2.63 42 0 54 0
29SEP26 740.00 C 0.00 0.00 0.00 39.69 +2.60 42 0 14 0
29SEP26 750.00 C 0.00 0.00 0.00 37.01 +2.17 42 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 34.70 +1.92 42 0 2 0
29SEP26 770.00 C 0.00 0.00 0.00 32.63 +1.91 42 0 0 0
29SEP26 780.00 C 0.00 0.00 0.00 30.56 +1.89 42 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 28.50 +1.87 42 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 263.92 +10.56 42 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 255.28 +10.54 42 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 246.65 +10.37 42 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 238.13 +10.02 42 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 229.95 +10.01 42 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 221.76 +9.83 42 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 213.66 +9.36 42 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 206.02 +9.35 42 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 198.38 +9.34 42 0 6 0
30DEC26 470.00 C 0.00 0.00 0.00 190.73 +8.69 42 0 0 0
30DEC26 480.00 C 0.00 0.00 0.00 183.61 +8.57 42 0 25 0
30DEC26 490.00 C 0.00 0.00 0.00 176.60 +8.56 42 0 69 0
30DEC26 500.00 C 0.00 0.00 0.00 169.58 +8.23 42 0 83 0
30DEC26 510.00 C 0.00 0.00 0.00 162.76 +7.70 42 0 101 0
30DEC26 520.00 C 0.00 0.00 0.00 156.44 +7.68 42 0 9 0
30DEC26 530.00 C 0.00 0.00 0.00 150.13 +7.66 42 0 32 0
30DEC26 540.00 C 0.00 0.00 0.00 143.82 +7.18 42 0 9 0
30DEC26 550.00 C 0.00 0.00 0.00 137.83 +6.73 42 0 76 0
30DEC26 560.00 C 0.00 0.00 0.00 132.27 +6.71 42 0 69 0
30DEC26 570.00 C 0.00 0.00 0.00 126.72 +6.70 42 0 92 0
30DEC26 580.00 C 0.00 0.00 0.00 121.16 +6.30 42 0 120 0
30DEC26 590.00 C 0.00 0.00 0.00 115.83 +5.73 42 0 245 0
30DEC26 600.00 C 0.00 0.00 0.00 111.06 +5.72 42 0 679 0
30DEC26 610.00 C 83.84 83.84 83.84 106.28 +5.70 42 15 155 +13
30DEC26 620.00 C 77.88 77.88 76.47 101.51 +5.66 42 16 44 -1
30DEC26 630.00 C 73.81 73.81 73.81 96.73 +4.86 42 15 36 +14
30DEC26 640.00 C 0.00 0.00 0.00 92.61 +4.72 42 0 2 0
30DEC26 650.00 C 0.00 0.00 0.00 88.61 +4.71 42 0 5 0
30DEC26 660.00 C 0.00 0.00 0.00 84.61 +4.69 42 0 5 0
30DEC26 670.00 C 0.00 0.00 0.00 80.61 +4.49 42 0 16 0
30DEC26 680.00 C 0.00 0.00 0.00 76.65 +3.78 42 0 1 0
30DEC26 690.00 C 0.00 0.00 0.00 73.39 +3.77 42 0 15 0
30DEC26 700.00 C 0.00 0.00 0.00 70.13 +3.75 42 0 45 0
30DEC26 710.00 C 0.00 0.00 0.00 66.87 +3.74 42 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 63.61 +3.66 42 0 17 0
30DEC26 730.00 C 0.00 0.00 0.00 60.35 +2.97 42 0 17 0
30DEC26 740.00 C 0.00 0.00 0.00 57.71 +2.90 42 0 17 0
30DEC26 750.00 C 0.00 0.00 0.00 55.13 +2.89 42 0 0 0
30DEC26 760.00 C 0.00 0.00 0.00 52.55 +2.88 42 0 0 0
30DEC26 770.00 C 0.00 0.00 0.00 49.97 +2.87 42 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 47.39 +2.54 42 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 45.03 +2.16 42 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 262.07 +10.13 42 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 253.99 +10.12 42 0 0 0
30MAR27 410.00 C 0.00 0.00 0.00 245.91 +9.74 42 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 238.15 +9.50 42 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 230.61 +9.49 42 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 223.08 +9.44 42 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 215.54 +8.79 42 0 0 0
30MAR27 460.00 C 0.00 0.00 0.00 208.60 +8.74 42 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 201.70 +8.72 42 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 194.80 +8.63 42 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 187.90 +7.91 42 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 181.68 +7.87 42 0 1 0
30MAR27 510.00 C 0.00 0.00 0.00 175.49 +7.86 42 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 169.29 +7.84 42 0 1 0
30MAR27 530.00 C 0.00 0.00 0.00 163.09 +7.20 42 0 6 0
30MAR27 540.00 C 0.00 0.00 0.00 157.39 +6.92 42 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 151.95 +6.91 42 0 19 0
30MAR27 560.00 C 0.00 0.00 0.00 146.51 +6.89 42 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 141.07 +6.77 42 0 9 0
30MAR27 580.00 C 0.00 0.00 0.00 135.63 +5.97 42 0 9 0
30MAR27 590.00 C 0.00 0.00 0.00 130.93 +5.92 42 0 329 0
30MAR27 600.00 C 0.00 0.00 0.00 126.27 +5.91 42 0 308 0
30MAR27 610.00 C 0.00 0.00 0.00 121.61 +5.90 42 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 116.94 +5.85 42 0 10 0
30MAR27 630.00 C 107.22 107.22 107.22 112.28 +5.06 42 1 1 +1
30MAR27 640.00 C 0.00 0.00 0.00 108.26 +4.92 42 0 22 0
30MAR27 650.00 C 0.00 0.00 0.00 104.36 +4.90 42 0 66 0
30MAR27 660.00 C 0.00 0.00 0.00 100.47 +4.89 42 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 96.57 +4.87 42 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 92.68 +4.52 42 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 88.98 +3.97 42 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 85.82 +3.96 42 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 82.65 +3.94 42 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 79.48 +3.92 42 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 76.32 +3.91 42 0 0 0
30MAR27 740.00 C 0.00 0.00 0.00 73.15 +3.61 42 0 1 0
30MAR27 750.00 C 0.00 0.00 0.00 70.13 +3.08 42 0 1 0
30MAR27 760.00 C 0.00 0.00 0.00 67.63 +3.07 42 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 65.13 +3.05 42 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 62.63 +3.04 42 0 0 0
30MAR27 790.00 C 0.00 0.00 0.00 60.14 +3.04 42 0 0 0
TOTAL CALL 1,580 35,042 +248
10APR26 520.00 P 0.00 0.00 0.00 0.01 -0.07 85 0 44 0
10APR26 530.00 P 0.00 0.00 0.00 0.01 -0.17 77 0 0 0
10APR26 540.00 P 0.67 0.67 0.09 0.01 -0.38 70 20 22 +10
10APR26 550.00 P 0.81 0.81 0.30 0.01 -0.79 62 20 154 +5
10APR26 560.00 P 0.91 0.91 0.21 0.01 -1.43 55 40 74 +9
10APR26 570.00 P 0.80 0.80 0.50 0.05 -2.44 55 15 286 -5
10APR26 580.00 P 1.86 1.86 0.80 0.17 -3.92 55 49 341 -13
10APR26 590.00 P 1.80 1.80 1.42 0.51 -5.83 55 31 163 +29
10APR26 600.00 P 5.00 5.17 1.96 1.28 -8.07 55 157 413 +81
10APR26 610.00 P 7.00 7.00 3.81 2.90 -10.32 56 113 138 +30
10APR26 620.00 P 10.00 12.50 7.00 5.65 -12.38 56 130 146 +110
10APR26 630.00 P 11.00 11.00 11.00 9.84 -13.29 57 6 22 +6
10APR26 640.00 P 15.50 20.50 15.50 15.59 -14.01 58 2 134 0
10APR26 650.00 P 0.00 0.00 0.00 22.79 -14.04 60 0 0 0
10APR26 660.00 P 0.00 0.00 0.00 31.17 -13.57 63 0 46 0
10APR26 670.00 P 47.20 47.20 47.20 39.21 -13.99 55 1 0 -1
10APR26 680.00 P 0.00 0.00 0.00 48.68 -13.42 55 0 0 0
10APR26 690.00 P 0.00 0.00 0.00 58.44 -12.90 55 0 0 0
10APR26 700.00 P 0.00 0.00 0.00 68.34 -12.50 55 0 0 0
10APR26 710.00 P 0.00 0.00 0.00 78.30 -12.21 54 0 0 0
10APR26 720.00 P 0.00 0.00 0.00 88.29 -12.01 54 0 0 0
17APR26 540.00 P 2.40 2.99 2.40 1.25 - 62 17 17 -
17APR26 550.00 P 1.63 1.63 1.63 1.90 - 61 50 50 -
17APR26 560.00 P 6.75 6.75 4.60 2.96 - 61 124 123 -
17APR26 570.00 P 8.00 8.00 5.86 4.46 - 62 66 66 -
17APR26 580.00 P 11.20 11.20 8.10 6.32 - 62 55 40 -
17APR26 590.00 P 11.00 11.53 10.42 8.69 - 62 7 7 -
17APR26 600.00 P 18.29 18.29 12.95 11.62 - 62 49 34 -
17APR26 610.00 P 20.60 20.60 20.60 15.14 - 63 1 1 -
17APR26 620.00 P 25.71 25.71 21.20 19.30 - 63 33 18 -
17APR26 630.00 P 31.79 31.79 31.79 24.21 - 63 15 15 -
17APR26 640.00 P 38.16 38.16 38.16 29.82 - 64 15 15 -
17APR26 650.00 P 44.91 44.91 44.91 34.98 - 61 15 15 -
17APR26 660.00 P 49.30 49.30 49.30 41.56 - 61 1 1 -
17APR26 670.00 P 0.00 0.00 0.00 48.66 - 61 0 0 -
17APR26 680.00 P 0.00 0.00 0.00 56.37 - 61 0 0 -
17APR26 690.00 P 0.00 0.00 0.00 64.50 - 61 0 0 -
17APR26 700.00 P 0.00 0.00 0.00 72.95 - 61 0 0 -
17APR26 710.00 P 0.00 0.00 0.00 81.70 - 61 0 0 -
17APR26 720.00 P 0.00 0.00 0.00 93.54 - 75 0 0 -
29APR26 360.00 P 0.32 0.32 0.19 0.01 0.00 71 25 166 0
29APR26 370.00 P 0.24 0.24 0.21 0.01 0.00 68 19 65 +5
29APR26 380.00 P 0.27 0.27 0.25 0.01 0.00 65 20 144 +12
29APR26 390.00 P 0.40 0.45 0.40 0.01 -0.01 61 41 157 +8
29APR26 400.00 P 0.00 0.00 0.00 0.01 -0.02 58 0 263 0
29APR26 410.00 P 0.50 0.50 0.50 0.01 -0.04 56 2 153 +2
29APR26 420.00 P 0.00 0.00 0.00 0.02 -0.07 55 0 3,577 0
29APR26 430.00 P 0.50 0.60 0.50 0.04 -0.12 56 5 296 +2
29APR26 440.00 P 0.00 0.00 0.00 0.08 -0.19 56 0 314 0
29APR26 450.00 P 1.15 1.15 1.15 0.14 -0.28 56 5 2,073 -5
29APR26 460.00 P 0.00 0.00 0.00 0.23 -0.39 56 0 2,581 0
29APR26 470.00 P 0.00 0.00 0.00 0.37 -0.57 56 0 1,644 0
29APR26 480.00 P 1.78 1.78 1.76 0.57 -0.80 56 6 375 +5
29APR26 490.00 P 1.92 1.92 1.92 0.88 -1.04 56 1 314 0
29APR26 500.00 P 0.00 0.00 0.00 1.30 -1.37 56 0 2,496 0
29APR26 510.00 P 0.00 0.00 0.00 1.84 -1.80 56 0 231 0
29APR26 520.00 P 5.00 5.00 4.36 2.58 -2.20 56 5 328 +2
29APR26 530.00 P 5.25 5.25 5.25 3.58 -2.89 56 1 165 0
29APR26 540.00 P 0.00 0.00 0.00 4.79 -3.29 56 0 481 0
29APR26 550.00 P 10.39 10.39 7.65 6.47 -3.93 57 100 952 +54
29APR26 560.00 P 11.41 13.44 10.11 8.45 -4.63 57 102 1,464 +60
29APR26 570.00 P 15.78 15.78 12.50 10.73 -5.29 57 8 981 0
29APR26 580.00 P 15.00 15.00 15.00 13.41 -5.45 57 10 336 +10
29APR26 590.00 P 18.20 20.55 18.20 16.65 -6.66 57 64 654 +1
29APR26 600.00 P 26.00 27.00 21.50 20.18 -7.31 57 22 833 +21
29APR26 610.00 P 25.90 29.69 25.90 24.34 -8.03 57 21 752 +21
29APR26 620.00 P 34.00 36.00 34.00 28.95 -7.37 58 3 583 +3
29APR26 630.00 P 0.00 0.00 0.00 33.92 -9.30 58 0 996 0
29APR26 640.00 P 45.00 48.00 45.00 39.59 -8.16 58 3 524 0
29APR26 650.00 P 54.16 54.16 54.16 44.15 -10.01 56 1 857 -1
29APR26 660.00 P 0.00 0.00 0.00 52.06 -10.52 59 0 384 0
29APR26 670.00 P 0.00 0.00 0.00 57.18 -10.71 56 0 441 0
29APR26 680.00 P 0.00 0.00 0.00 64.29 -10.92 56 0 129 0
29APR26 690.00 P 0.00 0.00 0.00 71.72 -11.26 56 0 55 0
29APR26 700.00 P 0.00 0.00 0.00 79.49 -11.40 56 0 15 0
29APR26 710.00 P 0.00 0.00 0.00 87.58 -11.64 56 0 15 0
29APR26 720.00 P 0.00 0.00 0.00 95.90 -11.72 56 0 15 0
29APR26 730.00 P 0.00 0.00 0.00 104.53 -11.87 56 0 472 0
29APR26 740.00 P 0.00 0.00 0.00 116.71 -8.49 66 0 300 0
29APR26 750.00 P 0.00 0.00 0.00 126.00 -8.34 67 0 1,035 0
29APR26 760.00 P 0.00 0.00 0.00 135.43 -8.07 69 0 97 0
29APR26 770.00 P 0.00 0.00 0.00 145.03 -7.82 71 0 45 0
29APR26 780.00 P 0.00 0.00 0.00 154.74 -7.55 73 0 20 0
29APR26 790.00 P 0.00 0.00 0.00 164.57 -7.24 76 0 20 0
28MAY26 360.00 P 0.89 0.89 0.89 0.02 -0.08 48 5 108 0
28MAY26 370.00 P 0.00 0.00 0.00 0.04 -0.11 49 0 30 0
28MAY26 380.00 P 0.00 0.00 0.00 0.07 -0.16 49 0 47 0
28MAY26 390.00 P 0.00 0.00 0.00 0.11 -0.25 49 0 242 0
28MAY26 400.00 P 0.00 0.00 0.00 0.18 -0.33 49 0 20 0
28MAY26 410.00 P 0.00 0.00 0.00 0.28 -0.45 49 0 55 0
28MAY26 420.00 P 0.00 0.00 0.00 0.41 -0.62 49 0 43 0
28MAY26 430.00 P 0.00 0.00 0.00 0.61 -0.77 49 0 40 0
28MAY26 440.00 P 2.47 2.47 2.47 0.86 -1.04 49 10 222 0
28MAY26 450.00 P 0.00 0.00 0.00 1.19 -1.29 49 0 331 0
28MAY26 460.00 P 0.00 0.00 0.00 1.65 -1.60 49 0 593 0
28MAY26 470.00 P 0.00 0.00 0.00 2.17 -1.98 49 0 114 0
28MAY26 480.00 P 0.00 0.00 0.00 2.93 -2.34 49 0 134 0
28MAY26 490.00 P 0.00 0.00 0.00 3.77 -2.79 49 0 143 0
28MAY26 500.00 P 8.00 9.00 6.50 5.01 -3.10 50 5 154 +1
28MAY26 510.00 P 0.00 0.00 0.00 6.31 -3.85 50 0 537 0
28MAY26 520.00 P 10.70 10.70 9.80 7.87 -4.07 50 21 68 +21
28MAY26 530.00 P 12.00 12.00 12.00 9.70 -4.50 50 50 73 +39
28MAY26 540.00 P 0.00 0.00 0.00 11.80 -5.09 50 0 38 0
28MAY26 550.00 P 19.33 19.33 18.45 14.23 -6.03 50 300 611 +300
28MAY26 560.00 P 0.00 0.00 0.00 16.96 -6.78 50 0 116 0
28MAY26 570.00 P 24.64 24.64 24.64 20.03 -7.20 50 15 529 +15
28MAY26 580.00 P 32.11 32.11 29.13 23.48 -7.91 50 33 172 0
28MAY26 590.00 P 36.67 36.67 33.67 27.19 -8.47 50 21 600 0
28MAY26 600.00 P 40.50 40.50 39.00 31.42 -8.92 50 27 396 +27
28MAY26 610.00 P 0.00 0.00 0.00 35.76 -9.65 50 0 1,210 0
28MAY26 620.00 P 51.00 54.30 50.58 40.80 -9.74 51 22 257 +1
28MAY26 630.00 P 60.23 60.55 58.00 45.85 -10.58 51 70 309 +45
28MAY26 640.00 P 55.90 66.91 55.90 51.59 -10.74 51 106 261 +69
28MAY26 650.00 P 69.52 72.08 69.52 57.45 -9.17 51 45 151 +30
28MAY26 660.00 P 0.00 0.00 0.00 63.70 -9.41 51 0 115 0
28MAY26 670.00 P 0.00 0.00 0.00 68.30 -11.32 49 0 148 0
28MAY26 680.00 P 0.00 0.00 0.00 77.03 -9.66 52 0 30 0
28MAY26 690.00 P 0.00 0.00 0.00 84.42 -9.47 52 0 15 0
28MAY26 700.00 P 0.00 0.00 0.00 91.81 -12.36 52 0 30 0
28MAY26 710.00 P 0.00 0.00 0.00 99.52 -12.72 53 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 107.57 -12.75 53 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 115.64 -12.86 54 0 40 0
28MAY26 740.00 P 0.00 0.00 0.00 124.15 -12.98 54 0 40 0
28MAY26 750.00 P 0.00 0.00 0.00 132.77 -13.01 55 0 45 0
28MAY26 760.00 P 0.00 0.00 0.00 141.44 -13.06 55 0 10 0
28MAY26 770.00 P 0.00 0.00 0.00 150.52 -13.08 56 0 45 0
28MAY26 780.00 P 0.00 0.00 0.00 159.62 -13.09 57 0 30 0
28MAY26 790.00 P 0.00 0.00 0.00 168.81 -13.03 58 0 30 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 58 0 695 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 57 0 204 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 60 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 -0.02 54 0 33 0
29JUN26 270.00 P 0.00 0.00 0.00 0.01 -0.03 53 0 236 0
29JUN26 275.00 P 0.00 0.00 0.00 0.01 -0.04 52 0 10 0
29JUN26 280.00 P 0.00 0.00 0.00 0.01 -0.06 51 0 105 0
29JUN26 285.00 P 0.00 0.00 0.00 0.01 -0.07 50 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.01 -0.09 49 0 8 0
29JUN26 295.00 P 0.00 0.00 0.00 0.01 -0.12 48 0 52 0
29JUN26 300.00 P 0.00 0.00 0.00 0.01 -0.14 47 0 173 0
29JUN26 310.00 P 0.00 0.00 0.00 0.01 -0.23 45 0 48 0
29JUN26 320.00 P 0.00 0.00 0.00 0.01 -0.33 43 0 66 0
29JUN26 330.00 P 0.00 0.00 0.00 0.02 -0.46 43 0 95 0
29JUN26 340.00 P 0.00 0.00 0.00 0.04 -0.62 44 0 286 0
29JUN26 350.00 P 0.00 0.00 0.00 0.06 -0.84 44 0 279 0
29JUN26 360.00 P 0.00 0.00 0.00 0.10 -1.10 44 0 484 0
29JUN26 370.00 P 0.00 0.00 0.00 0.16 -1.41 44 0 122 0
29JUN26 380.00 P 0.00 0.00 0.00 0.23 -1.81 44 0 546 0
29JUN26 390.00 P 0.00 0.00 0.00 0.36 -2.25 44 0 450 0
29JUN26 400.00 P 0.00 0.00 0.00 0.51 -2.76 44 0 555 0
29JUN26 410.00 P 0.00 0.00 0.00 0.72 -3.38 44 0 159 0
29JUN26 420.00 P 0.00 0.00 0.00 1.00 -3.96 44 0 299 0
29JUN26 430.00 P 0.00 0.00 0.00 1.34 -4.80 44 0 140 0
29JUN26 440.00 P 0.00 0.00 0.00 1.82 -5.50 44 0 3,565 0
29JUN26 450.00 P 5.00 5.00 5.00 2.34 -6.46 44 5 1,687 0
29JUN26 460.00 P 0.00 0.00 0.00 3.09 -7.34 44 0 1,781 0
29JUN26 470.00 P 0.00 0.00 0.00 3.86 -8.27 44 0 2,204 0
29JUN26 480.00 P 0.00 0.00 0.00 4.96 -9.34 44 0 4,079 0
29JUN26 490.00 P 9.80 9.80 9.80 6.07 -10.40 44 20 652 +20
29JUN26 500.00 P 0.00 0.00 0.00 7.57 -11.35 44 0 210 0
29JUN26 510.00 P 18.00 18.00 18.00 9.11 -12.60 44 5 1,715 -5
29JUN26 520.00 P 0.00 0.00 0.00 11.08 -13.43 44 0 38 0
29JUN26 530.00 P 0.00 0.00 0.00 13.13 -14.61 44 0 82 0
29JUN26 540.00 P 0.00 0.00 0.00 15.58 -15.67 44 0 1,308 0
29JUN26 550.00 P 0.00 0.00 0.00 18.25 -16.51 44 0 571 0
29JUN26 560.00 P 28.50 28.50 28.50 21.80 -16.92 45 5 98 +5
29JUN26 570.00 P 0.00 0.00 0.00 25.27 -17.72 45 0 1,132 0
29JUN26 580.00 P 39.48 39.48 39.48 28.74 -18.53 45 3 90 0
29JUN26 590.00 P 41.65 41.65 41.62 32.95 -18.93 45 20 149 0
29JUN26 600.00 P 0.00 0.00 0.00 37.20 -19.74 45 0 207 0
29JUN26 610.00 P 0.00 0.00 0.00 41.82 -20.19 45 0 248 0
29JUN26 620.00 P 50.00 50.00 50.00 45.52 -21.61 44 1 226 0
29JUN26 630.00 P 0.00 0.00 0.00 50.44 -22.30 44 0 404 0
29JUN26 640.00 P 0.00 0.00 0.00 57.71 -19.96 45 0 1,508 0
29JUN26 650.00 P 0.00 0.00 0.00 63.60 -21.88 45 0 583 0
29JUN26 660.00 P 0.00 0.00 0.00 69.61 -21.34 46 0 118 0
29JUN26 670.00 P 0.00 0.00 0.00 74.05 -23.51 44 0 100 0
29JUN26 680.00 P 0.00 0.00 0.00 82.96 -21.22 46 0 36 0
29JUN26 690.00 P 0.00 0.00 0.00 89.88 -20.93 46 0 45 0
29JUN26 700.00 P 0.00 0.00 0.00 97.28 -20.67 46 0 60 0
29JUN26 710.00 P 0.00 0.00 0.00 104.71 -20.55 47 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 112.37 -20.21 47 0 15 0
29JUN26 730.00 P 0.00 0.00 0.00 120.44 -19.48 47 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 128.52 -19.19 48 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 136.78 -18.87 48 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 145.41 -18.18 49 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 154.06 -17.49 49 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 162.77 -17.03 49 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 171.88 -16.38 50 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 181.00 -15.73 51 0 5 0
29JUN26 810.00 P 0.00 0.00 0.00 190.15 -15.07 52 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 199.54 -14.23 52 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 209.03 -13.64 53 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 218.54 -13.03 54 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 228.14 -12.35 55 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 237.91 -11.51 56 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 247.71 -10.78 57 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 257.53 -10.21 59 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 267.46 -9.53 60 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 277.47 -8.79 61 0 0 0
30JUL26 400.00 P 0.00 0.00 0.00 1.15 -2.12 42 0 0 0
30JUL26 410.00 P 0.00 0.00 0.00 1.54 -2.56 43 0 0 0
30JUL26 420.00 P 0.00 0.00 0.00 1.99 -2.97 42 0 0 0
30JUL26 430.00 P 0.00 0.00 0.00 2.52 -3.62 42 0 0 0
30JUL26 440.00 P 0.00 0.00 0.00 3.26 -4.06 42 0 0 0
30JUL26 450.00 P 0.00 0.00 0.00 4.05 -4.75 42 0 0 0
30JUL26 460.00 P 0.00 0.00 0.00 5.08 -5.35 42 0 1 0
30JUL26 470.00 P 0.00 0.00 0.00 6.20 -5.93 42 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 7.55 -6.75 42 0 0 0
30JUL26 490.00 P 0.00 0.00 0.00 9.10 -7.37 42 0 0 0
30JUL26 500.00 P 0.00 0.00 0.00 10.77 -8.15 42 0 0 0
30JUL26 510.00 P 0.00 0.00 0.00 13.23 -8.48 43 0 100 0
30JUL26 520.00 P 0.00 0.00 0.00 14.93 -9.58 42 0 2 0
30JUL26 530.00 P 0.00 0.00 0.00 17.50 -10.24 42 0 6 0
30JUL26 540.00 P 0.00 0.00 0.00 20.19 -11.06 42 0 8 0
30JUL26 550.00 P 0.00 0.00 0.00 23.07 -11.69 42 0 18 0
30JUL26 560.00 P 0.00 0.00 0.00 27.25 -11.47 43 0 210 0
30JUL26 570.00 P 0.00 0.00 0.00 30.75 -12.24 43 0 0 0
30JUL26 580.00 P 43.46 43.46 43.46 34.71 -12.56 43 1 1 +1
30JUL26 590.00 P 48.60 48.60 48.60 38.99 -12.89 43 8 8 +7
30JUL26 600.00 P 55.51 56.29 55.51 43.27 -13.67 43 38 38 +23
30JUL26 610.00 P 0.00 0.00 0.00 48.19 -13.82 43 0 15 0
30JUL26 620.00 P 0.00 0.00 0.00 53.29 -13.84 43 0 2 0
30JUL26 630.00 P 0.00 0.00 0.00 58.40 -14.34 43 0 15 0
30JUL26 640.00 P 0.00 0.00 0.00 64.19 -13.48 44 0 155 0
30JUL26 650.00 P 0.00 0.00 0.00 70.10 -15.38 44 0 15 0
30JUL26 660.00 P 0.00 0.00 0.00 73.82 -17.13 42 0 0 0
30JUL26 670.00 P 0.00 0.00 0.00 82.57 -14.99 44 0 0 0
30JUL26 680.00 P 0.00 0.00 0.00 89.27 -14.91 44 0 0 0
30JUL26 690.00 P 0.00 0.00 0.00 95.99 -14.82 44 0 0 0
30JUL26 700.00 P 0.00 0.00 0.00 103.12 -14.83 45 0 0 0
30JUL26 710.00 P 0.00 0.00 0.00 110.56 -14.70 45 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 118.01 -14.57 45 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 0.42 -0.18 42 0 230 0
29SEP26 330.00 P 0.00 0.00 0.00 0.56 -0.26 42 0 20 0
29SEP26 340.00 P 0.00 0.00 0.00 0.79 -0.29 42 0 20 0
29SEP26 350.00 P 0.00 0.00 0.00 1.02 -0.42 42 0 86 0
29SEP26 360.00 P 0.00 0.00 0.00 1.38 -0.44 42 0 28 0
29SEP26 370.00 P 0.00 0.00 0.00 1.74 -0.64 42 0 125 0
29SEP26 380.00 P 0.00 0.00 0.00 2.26 -0.67 42 0 79 0
29SEP26 390.00 P 0.00 0.00 0.00 2.82 -0.89 42 0 45 0
29SEP26 400.00 P 0.00 0.00 0.00 3.53 -1.00 42 0 365 0
29SEP26 410.00 P 0.00 0.00 0.00 4.34 -1.17 42 0 649 0
29SEP26 420.00 P 0.00 0.00 0.00 5.24 -1.43 42 0 83 0
29SEP26 430.00 P 0.00 0.00 0.00 6.40 -1.44 42 0 159 0
29SEP26 440.00 P 0.00 0.00 0.00 7.56 -1.86 42 0 1,562 0
29SEP26 450.00 P 0.00 0.00 0.00 9.02 -2.00 42 0 3,336 0
29SEP26 460.00 P 0.00 0.00 0.00 10.62 -2.15 42 0 1,508 0
29SEP26 470.00 P 14.90 14.90 14.90 12.23 -2.67 42 1 203 +1
29SEP26 480.00 P 0.00 0.00 0.00 14.35 -2.70 42 0 552 0
29SEP26 490.00 P 0.00 0.00 0.00 16.48 -2.96 42 0 56 0
29SEP26 500.00 P 0.00 0.00 0.00 18.71 -3.50 42 0 212 0
29SEP26 510.00 P 0.00 0.00 0.00 21.47 -3.51 42 0 57 0
29SEP26 520.00 P 0.00 0.00 0.00 24.22 -3.79 42 0 130 0
29SEP26 530.00 P 0.00 0.00 0.00 27.07 -4.41 42 0 90 0
29SEP26 540.00 P 0.00 0.00 0.00 30.53 -4.43 42 0 140 0
29SEP26 550.00 P 0.00 0.00 0.00 33.99 -4.56 42 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 37.48 -5.30 42 0 17 0
29SEP26 570.00 P 0.00 0.00 0.00 41.62 -5.40 42 0 19 0
29SEP26 580.00 P 0.00 0.00 0.00 45.84 -5.43 42 0 37 0
29SEP26 590.00 P 0.00 0.00 0.00 50.08 -5.99 42 0 120 0
29SEP26 600.00 P 0.00 0.00 0.00 54.70 -6.40 42 0 59 0
29SEP26 610.00 P 0.00 0.00 0.00 59.71 -6.43 42 0 1 0
29SEP26 620.00 P 0.00 0.00 0.00 64.74 -6.52 42 0 14 0
29SEP26 630.00 P 0.00 0.00 0.00 69.79 -7.29 42 0 100 0
29SEP26 640.00 P 0.00 0.00 0.00 75.49 -7.41 42 0 19 0
29SEP26 650.00 P 0.00 0.00 0.00 81.30 -7.45 42 0 45 0
29SEP26 660.00 P 0.00 0.00 0.00 87.13 -7.63 42 0 17 0
29SEP26 670.00 P 0.00 0.00 0.00 93.00 -8.34 42 0 72 0
29SEP26 680.00 P 0.00 0.00 0.00 99.57 -8.36 42 0 15 0
29SEP26 690.00 P 0.00 0.00 0.00 106.15 -8.39 42 0 15 0
29SEP26 700.00 P 0.00 0.00 0.00 112.74 -8.50 42 0 60 0
29SEP26 710.00 P 0.00 0.00 0.00 119.38 -9.15 42 0 10 0
29SEP26 720.00 P 0.00 0.00 0.00 126.62 -9.21 42 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 133.90 -9.25 42 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 141.21 -9.29 42 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 148.55 -9.71 42 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 156.25 -9.94 42 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 164.17 -9.96 42 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 172.10 -10.00 42 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 180.06 -10.08 42 0 0 0
30DEC26 380.00 P 0.00 0.00 0.00 5.85 -1.30 42 0 356 0
30DEC26 390.00 P 0.00 0.00 0.00 7.06 -1.31 42 0 5 0
30DEC26 400.00 P 0.00 0.00 0.00 8.26 -1.50 42 0 1,201 0
30DEC26 410.00 P 0.00 0.00 0.00 9.59 -1.83 42 0 36 0
30DEC26 420.00 P 0.00 0.00 0.00 11.24 -1.84 42 0 46 0
30DEC26 430.00 P 0.00 0.00 0.00 12.90 -2.03 42 0 157 0
30DEC26 440.00 P 0.00 0.00 0.00 14.65 -2.48 42 0 217 0
30DEC26 450.00 P 19.34 19.34 19.34 16.85 -2.49 42 1 169 0
30DEC26 460.00 P 21.68 21.68 21.68 19.05 -2.53 42 4 369 0
30DEC26 470.00 P 24.42 24.42 24.42 21.26 -3.16 42 1 235 0
30DEC26 480.00 P 0.00 0.00 0.00 24.00 -3.26 42 0 141 0
30DEC26 490.00 P 0.00 0.00 0.00 26.83 -3.29 42 0 44 0
30DEC26 500.00 P 0.00 0.00 0.00 29.67 -3.64 42 0 52 0
30DEC26 510.00 P 0.00 0.00 0.00 32.73 -4.13 42 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 36.27 -4.15 42 0 42 0
30DEC26 530.00 P 0.00 0.00 0.00 39.81 -4.19 42 0 24 0
30DEC26 540.00 P 0.00 0.00 0.00 43.37 -4.68 42 0 26 0
30DEC26 550.00 P 0.00 0.00 0.00 47.28 -5.09 42 0 15 0
30DEC26 560.00 P 0.00 0.00 0.00 51.58 -5.12 42 0 15 0
30DEC26 570.00 P 64.77 64.77 64.77 55.90 -5.15 42 15 30 +15
30DEC26 580.00 P 0.00 0.00 0.00 60.23 -5.57 42 0 91 0
30DEC26 590.00 P 0.00 0.00 0.00 64.82 -6.09 42 0 104 0
30DEC26 600.00 P 0.00 0.00 0.00 69.91 -6.13 42 0 8 0
30DEC26 610.00 P 0.00 0.00 0.00 75.02 -6.16 42 0 2 0
30DEC26 620.00 P 0.00 0.00 0.00 80.14 -6.26 42 0 2 0
30DEC26 630.00 P 0.00 0.00 0.00 85.30 -7.00 42 0 31 0
30DEC26 640.00 P 0.00 0.00 0.00 91.09 -7.12 42 0 130 0
30DEC26 650.00 P 0.00 0.00 0.00 96.98 -7.15 42 0 357 0
30DEC26 660.00 P 0.00 0.00 0.00 102.89 -7.19 42 0 81 0
30DEC26 670.00 P 0.00 0.00 0.00 108.82 -7.43 42 0 71 0
30DEC26 680.00 P 0.00 0.00 0.00 114.85 -8.06 42 0 15 0
30DEC26 690.00 P 0.00 0.00 0.00 121.49 -8.09 42 0 15 0
30DEC26 700.00 P 0.00 0.00 0.00 128.15 -8.12 42 0 15 0
30DEC26 710.00 P 0.00 0.00 0.00 134.82 -8.16 42 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 141.52 -8.28 42 0 10 0
30DEC26 730.00 P 0.00 0.00 0.00 148.26 -8.90 42 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 155.56 -8.97 42 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 162.92 -9.00 42 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 170.30 -9.03 42 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 177.69 -9.08 42 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 185.12 -9.41 42 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 192.79 -9.73 42 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 11.68 -1.72 42 0 122 0
30MAR27 400.00 P 0.00 0.00 0.00 13.37 -1.75 42 0 133 0
30MAR27 410.00 P 0.00 0.00 0.00 15.08 -2.14 42 0 5 0
30MAR27 420.00 P 0.00 0.00 0.00 17.13 -2.35 42 0 1 0
30MAR27 430.00 P 0.00 0.00 0.00 19.96 -1.79 43 0 17 0
30MAR27 440.00 P 0.00 0.00 0.00 21.63 -2.45 42 0 0 0
30MAR27 450.00 P 0.00 0.00 0.00 23.91 -3.07 42 0 11 0
30MAR27 460.00 P 0.00 0.00 0.00 26.78 -3.11 42 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 29.67 -3.13 42 0 13 0
30MAR27 480.00 P 0.00 0.00 0.00 32.57 -3.27 42 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 35.51 -3.94 42 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 39.10 -3.98 42 0 1 0
30MAR27 510.00 P 0.00 0.00 0.00 42.71 -4.00 42 0 25 0
30MAR27 520.00 P 0.00 0.00 0.00 46.33 -4.04 42 0 10 0
30MAR27 530.00 P 0.00 0.00 0.00 49.97 -4.67 42 0 9 0
30MAR27 540.00 P 0.00 0.00 0.00 54.12 -4.91 42 0 10 0
30MAR27 550.00 P 0.00 0.00 0.00 58.49 -4.94 42 0 22 0
30MAR27 560.00 P 0.00 0.00 0.00 62.88 -4.97 42 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 67.28 -5.15 42 0 1 0
30MAR27 580.00 P 0.00 0.00 0.00 71.72 -5.88 42 0 17 0
30MAR27 590.00 P 0.00 0.00 0.00 76.86 -5.93 42 0 301 0
30MAR27 600.00 P 0.00 0.00 0.00 82.03 -5.96 42 0 301 0
30MAR27 610.00 P 0.00 0.00 0.00 87.22 -5.99 42 0 1 0
30MAR27 620.00 P 0.00 0.00 0.00 92.42 -6.10 42 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 97.66 -6.82 42 0 32 0
30MAR27 640.00 P 0.00 0.00 0.00 103.52 -6.93 42 0 1 0
30MAR27 650.00 P 0.00 0.00 0.00 109.48 -6.96 42 0 4 0
30MAR27 660.00 P 0.00 0.00 0.00 115.45 -7.00 42 0 17 0
30MAR27 670.00 P 0.00 0.00 0.00 121.44 -7.04 42 0 4 0
30MAR27 680.00 P 0.00 0.00 0.00 127.45 -7.44 42 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 133.71 -7.90 42 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 140.42 -7.92 42 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 147.14 -7.95 42 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 153.87 -8.00 42 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 160.63 -8.04 42 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 167.42 -8.36 42 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 174.39 -8.80 42 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 181.79 -8.84 42 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 189.21 -8.86 42 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 196.65 -8.89 42 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 204.10 -8.94 42 0 0 0
TOTAL PUT 2,354 82,508 +1,076
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$ 4.60
29APR26 3.60 C 0.00 0.00 0.00 1.00 +0.03 0 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.90 +0.03 0 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.80 +0.02 0 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.71 +0.04 37 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.61 +0.04 32 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.51 +0.02 27 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.41 +0.02 22 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.32 +0.02 23 0 20 0
29APR26 4.40 C 0.00 0.00 0.00 0.23 +0.01 21 0 20 0
29APR26 4.50 C 0.00 0.00 0.00 0.16 +0.01 22 0 65 0
29APR26 4.60 C 0.00 0.00 0.00 0.10 +0.01 22 0 11 0
29APR26 4.70 C 0.06 0.06 0.05 0.06 +0.01 22 25 326 +1
29APR26 4.80 C 0.00 0.00 0.00 0.03 0.00 21 0 166 0
29APR26 4.90 C 0.00 0.00 0.00 0.02 0.00 24 0 479 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 0.00 24 0 917 0
29APR26 5.25 C 0.01 0.01 0.01 0.01 0.00 34 4 1,274 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 43 0 310 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 52 0 1,204 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 60 66 66 +59
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 74 0 66 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 1.01 +0.04 0 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.92 +0.05 33 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.82 +0.04 30 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.72 +0.04 26 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.62 +0.03 23 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.53 +0.03 24 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.44 +0.02 23 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.36 +0.02 23 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.27 +0.01 20 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.21 +0.01 21 0 30 0
28MAY26 4.60 C 0.16 0.16 0.16 0.15 +0.01 21 20 25 +20
28MAY26 4.70 C 0.00 0.00 0.00 0.10 0.00 20 0 30 0
28MAY26 4.80 C 0.00 0.00 0.00 0.07 0.00 20 0 190 0
28MAY26 4.90 C 0.00 0.00 0.00 0.04 0.00 19 0 360 0
28MAY26 5.00 C 0.04 0.04 0.04 0.03 0.00 21 10 770 +10
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 22 0 1,280 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 28 0 68 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 33 0 20 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 38 0 40 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 48 66 66 +66
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.02 +0.03 27 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.92 +0.02 24 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.83 +0.04 28 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.73 +0.04 25 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.64 +0.04 25 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.54 +0.03 22 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.46 +0.03 23 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.38 +0.02 22 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.30 +0.02 21 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.23 +0.01 20 0 86 0
29JUN26 4.60 C 0.00 0.00 0.00 0.18 +0.01 21 0 425 0
29JUN26 4.70 C 0.00 0.00 0.00 0.13 +0.01 20 0 147 0
29JUN26 4.80 C 0.00 0.00 0.00 0.10 +0.01 21 0 246 0
29JUN26 4.90 C 0.00 0.00 0.00 0.07 0.00 20 0 110 0
29JUN26 5.00 C 0.06 0.06 0.06 0.05 +0.01 21 10 815 +10
29JUN26 5.25 C 0.00 0.00 0.00 0.02 0.00 21 132 804 +132
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 35 0 160 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 45 0 225 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 48 0 120 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 51 0 50 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 1.02 +0.02 26 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.93 +0.03 29 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.83 +0.03 26 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.73 +0.02 23 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.64 +0.02 23 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.55 +0.02 22 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.47 +0.02 22 0 0 0
30JUL26 4.30 C 0.40 0.40 0.40 0.38 +0.01 20 30 30 +30
30JUL26 4.40 C 0.00 0.00 0.00 0.31 +0.01 20 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.25 +0.01 20 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.20 +0.01 21 0 8 0
30JUL26 4.70 C 0.00 0.00 0.00 0.15 0.00 20 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.12 +0.01 21 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.09 0.00 20 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.07 +0.01 21 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.02 0.00 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 27 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
29SEP26 3.60 C 0.00 0.00 0.00 1.03 +0.03 27 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.93 +0.03 25 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.83 +0.02 22 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.74 +0.02 22 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.65 +0.02 21 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.57 +0.02 22 0 11 0
29SEP26 4.20 C 0.00 0.00 0.00 0.49 +0.01 21 0 3 0
29SEP26 4.30 C 0.00 0.00 0.00 0.41 0.00 20 0 200 0
29SEP26 4.40 C 0.00 0.00 0.00 0.35 +0.01 20 0 1,000 0
29SEP26 4.50 C 0.00 0.00 0.00 0.29 +0.01 20 0 800 0
29SEP26 4.60 C 0.00 0.00 0.00 0.24 0.00 20 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.19 0.00 19 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.16 0.00 20 0 150 0
29SEP26 4.90 C 0.00 0.00 0.00 0.13 0.00 20 0 30 0
29SEP26 5.00 C 0.00 0.00 0.00 0.10 -0.01 20 0 128 0
29SEP26 5.25 C 0.00 0.00 0.00 0.06 0.00 20 0 455 0
29SEP26 5.50 C 0.00 0.00 0.00 0.03 -0.01 20 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 31 0 100 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 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 1.04 +0.03 24 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.94 +0.02 22 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.85 +0.02 21 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.76 +0.02 21 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.68 +0.02 20 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.60 +0.02 20 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.53 +0.02 20 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.47 +0.01 20 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.41 +0.01 20 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.36 +0.01 20 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.31 0.00 20 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.27 0.00 20 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.24 +0.01 21 0 0 0
30DEC26 4.90 C 0.20 0.20 0.20 0.20 0.00 20 48 48 +48
30DEC26 5.00 C 0.00 0.00 0.00 0.17 0.00 20 0 6 0
30DEC26 5.25 C 0.10 0.10 0.10 0.11 0.00 20 48 1,193 +48
30DEC26 5.50 C 0.00 0.00 0.00 0.08 +0.01 21 0 225 0
30DEC26 5.75 C 0.00 0.00 0.00 0.05 +0.01 21 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.03 0.00 21 0 777 0
30DEC26 6.25 C 0.00 0.00 0.00 0.02 0.00 21 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 1.04 +0.02 20 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.95 +0.02 20 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.86 +0.02 19 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.78 +0.02 19 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.71 +0.02 19 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.64 +0.02 19 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.58 +0.02 20 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.52 +0.02 20 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.47 +0.02 20 0 11 0
30MAR27 4.50 C 0.00 0.00 0.00 0.42 +0.02 20 0 28 0
30MAR27 4.60 C 0.00 0.00 0.00 0.37 +0.01 20 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.33 +0.01 20 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.29 +0.01 20 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.25 0.00 20 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 0.22 0.00 20 0 161 0
30MAR27 5.25 C 0.00 0.00 0.00 0.16 +0.01 20 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.12 +0.01 21 0 3 0
30MAR27 5.75 C 0.00 0.00 0.00 0.08 +0.01 21 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.06 0.00 21 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 459 20,198 +424
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 32 0 794 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 27 0 6 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 -0.01 21 0 130 0
29APR26 4.40 P 0.03 0.03 0.03 0.03 -0.01 23 1 138 +1
29APR26 4.50 P 0.05 0.05 0.05 0.05 -0.02 21 403 530 +403
29APR26 4.60 P 0.09 0.09 0.09 0.08 -0.04 18 400 844 +400
29APR26 4.70 P 0.14 0.14 0.14 0.15 -0.03 21 76 588 0
29APR26 4.80 P 0.00 0.00 0.00 0.23 -0.03 23 0 491 0
29APR26 4.90 P 0.00 0.00 0.00 0.32 -0.02 26 0 725 0
29APR26 5.00 P 0.40 0.40 0.40 0.41 -0.02 26 76 1,380 -76
29APR26 5.25 P 0.00 0.00 0.00 0.65 -0.03 0 0 315 0
29APR26 5.50 P 0.00 0.00 0.00 0.90 -0.06 0 0 90 0
29APR26 5.75 P 0.00 0.00 0.00 1.15 -0.03 0 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.40 -0.05 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.65 -0.03 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.90 -0.03 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 2.16 -0.04 86 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.40 -0.06 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.66 -0.04 99 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.91 -0.05 105 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.02 -0.01 21 0 17 0
28MAY26 4.30 P 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
28MAY26 4.40 P 0.06 0.06 0.06 0.06 -0.01 21 30 138 +30
28MAY26 4.50 P 0.00 0.00 0.00 0.09 -0.02 20 0 11 0
28MAY26 4.60 P 0.12 0.12 0.12 0.13 -0.02 20 43 200 0
28MAY26 4.70 P 0.00 0.00 0.00 0.18 -0.03 19 0 70 0
28MAY26 4.80 P 0.00 0.00 0.00 0.26 -0.02 21 0 125 0
28MAY26 4.90 P 0.00 0.00 0.00 0.33 -0.03 20 0 462 0
28MAY26 5.00 P 0.00 0.00 0.00 0.42 -0.04 21 0 745 0
28MAY26 5.25 P 0.00 0.00 0.00 0.66 -0.04 26 0 1,999 0
28MAY26 5.50 P 0.00 0.00 0.00 0.90 -0.06 0 0 50 0
28MAY26 5.75 P 0.00 0.00 0.00 1.15 -0.05 0 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.40 -0.05 0 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.65 -0.03 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.90 -0.04 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.16 -0.04 59 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.40 -0.06 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.66 -0.04 68 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.91 -0.05 72 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.04 0.00 21 0 131 0
29JUN26 4.20 P 0.06 0.06 0.06 0.05 -0.01 20 30 100 0
29JUN26 4.30 P 0.00 0.00 0.00 0.08 -0.01 20 0 325 0
29JUN26 4.40 P 0.12 0.12 0.12 0.11 -0.02 19 1 28 +1
29JUN26 4.50 P 0.16 0.16 0.16 0.15 -0.02 19 2 346 -2
29JUN26 4.60 P 0.00 0.00 0.00 0.20 -0.02 19 0 100 0
29JUN26 4.70 P 0.00 0.00 0.00 0.26 -0.02 18 0 100 0
29JUN26 4.80 P 0.00 0.00 0.00 0.33 -0.02 18 0 130 0
29JUN26 4.90 P 0.00 0.00 0.00 0.41 -0.02 18 0 152 0
29JUN26 5.00 P 0.00 0.00 0.00 0.49 -0.03 17 0 475 0
29JUN26 5.25 P 0.00 0.00 0.00 0.71 -0.02 0 0 538 0
29JUN26 5.50 P 0.00 0.00 0.00 0.95 -0.02 0 0 150 0
29JUN26 5.75 P 0.00 0.00 0.00 1.19 -0.03 0 0 171 0
29JUN26 6.00 P 0.00 0.00 0.00 1.44 -0.03 0 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 1.69 -0.02 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.93 -0.03 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.18 -0.03 0 0 30 0
29JUN26 7.00 P 0.00 0.00 0.00 2.43 -0.03 0 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.69 -0.02 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.94 -0.02 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.19 -0.02 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.44 -0.02 0 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 3.68 -0.03 0 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.07 -0.02 20 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.10 -0.02 20 0 3 0
30JUL26 4.40 P 0.00 0.00 0.00 0.13 -0.02 19 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.18 -0.02 19 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.23 -0.02 19 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.29 -0.02 19 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.35 -0.04 18 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.43 -0.03 19 0 0 0
30JUL26 5.00 P 0.52 0.52 0.52 0.53 -0.01 21 30 60 +30
30JUL26 5.25 P 0.00 0.00 0.00 0.74 -0.02 20 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.98 -0.02 23 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.22 -0.02 23 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.46 -0.03 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.71 -0.02 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.96 -0.02 23 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.03 -0.01 21 0 300 0
29SEP26 3.90 P 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.06 -0.01 20 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.08 -0.02 20 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.11 -0.01 20 0 32 0
29SEP26 4.30 P 0.00 0.00 0.00 0.14 -0.02 20 0 323 0
29SEP26 4.40 P 0.00 0.00 0.00 0.17 -0.03 19 0 1,085 0
29SEP26 4.50 P 0.00 0.00 0.00 0.22 -0.02 19 0 886 0
29SEP26 4.60 P 0.00 0.00 0.00 0.27 -0.03 19 0 70 0
29SEP26 4.70 P 0.00 0.00 0.00 0.32 -0.03 18 0 33 0
29SEP26 4.80 P 0.00 0.00 0.00 0.40 -0.02 20 0 282 0
29SEP26 4.90 P 0.00 0.00 0.00 0.47 -0.02 20 0 55 0
29SEP26 5.00 P 0.00 0.00 0.00 0.54 -0.02 19 0 238 0
29SEP26 5.25 P 0.00 0.00 0.00 0.77 -0.04 22 0 55 0
29SEP26 5.50 P 0.00 0.00 0.00 1.01 -0.03 25 0 31 0
29SEP26 5.75 P 0.00 0.00 0.00 1.22 -0.03 20 0 33 0
29SEP26 6.00 P 0.00 0.00 0.00 1.47 -0.02 23 0 19 0
29SEP26 6.25 P 0.00 0.00 0.00 1.71 -0.03 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.96 -0.02 20 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.21 -0.02 25 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.43 -0.05 0 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.70 -0.02 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.95 -0.02 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.20 -0.02 0 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.06 -0.01 21 0 99 0
30DEC26 3.90 P 0.00 0.00 0.00 0.08 -0.01 21 0 800 0
30DEC26 4.00 P 0.00 0.00 0.00 0.11 -0.01 22 0 300 0
30DEC26 4.10 P 0.00 0.00 0.00 0.14 -0.01 22 0 465 0
30DEC26 4.20 P 0.00 0.00 0.00 0.17 -0.01 21 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.21 -0.01 22 0 25 0
30DEC26 4.40 P 0.00 0.00 0.00 0.25 -0.02 21 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.30 -0.02 22 0 157 0
30DEC26 4.60 P 0.00 0.00 0.00 0.35 -0.03 21 0 60 0
30DEC26 4.70 P 0.00 0.00 0.00 0.41 -0.03 22 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.48 -0.02 22 0 32 0
30DEC26 4.90 P 0.00 0.00 0.00 0.55 -0.02 22 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 0.62 -0.03 22 0 232 0
30DEC26 5.25 P 0.00 0.00 0.00 0.82 -0.03 23 0 63 0
30DEC26 5.50 P 0.00 0.00 0.00 1.04 -0.03 24 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.27 -0.03 26 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.52 -0.03 29 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.76 -0.03 31 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.00 -0.03 32 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.25 -0.02 34 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.49 -0.02 35 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.73 -0.03 35 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.98 -0.02 37 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.07 0.00 21 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.09 0.00 21 0 3 0
30MAR27 3.90 P 0.00 0.00 0.00 0.11 -0.01 21 0 10 0
30MAR27 4.00 P 0.00 0.00 0.00 0.14 -0.01 21 0 2 0
30MAR27 4.10 P 0.00 0.00 0.00 0.17 -0.01 21 0 50 0
30MAR27 4.20 P 0.00 0.00 0.00 0.20 -0.01 21 0 112 0
30MAR27 4.30 P 0.00 0.00 0.00 0.24 -0.01 21 0 24 0
30MAR27 4.40 P 0.00 0.00 0.00 0.29 -0.01 21 0 75 0
30MAR27 4.50 P 0.00 0.00 0.00 0.33 -0.02 21 0 66 0
30MAR27 4.60 P 0.00 0.00 0.00 0.39 -0.02 21 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.45 -0.02 22 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.51 -0.02 21 0 135 0
30MAR27 4.90 P 0.00 0.00 0.00 0.58 -0.02 22 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.65 -0.02 22 0 73 0
30MAR27 5.25 P 0.00 0.00 0.00 0.84 -0.03 22 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.05 -0.03 23 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.28 -0.03 24 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.52 -0.03 26 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.76 -0.03 28 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.00 -0.03 29 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.25 -0.02 31 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.49 -0.03 32 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.73 -0.03 32 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.98 -0.02 34 0 0 0
TOTAL PUT 1,092 19,025 +787
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$ 13.31
29APR26 7.75 C 0.00 0.00 0.00 5.57 -0.28 0 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 5.32 -0.34 0 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 5.07 -0.28 0 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 4.82 -0.28 0 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 4.57 -0.29 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 4.32 -0.28 0 0 1 0
29APR26 9.25 C 0.00 0.00 0.00 4.07 -0.29 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.82 -0.29 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.57 -0.31 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.32 -0.28 0 0 30 0
29APR26 10.50 C 0.00 0.00 0.00 2.83 -0.29 44 0 250 0
29APR26 11.00 C 0.00 0.00 0.00 2.33 -0.29 36 0 280 0
29APR26 11.50 C 0.00 0.00 0.00 1.86 -0.29 40 0 60 0
29APR26 12.00 C 0.00 0.00 0.00 1.41 -0.29 39 0 55 0
29APR26 12.50 C 0.00 0.00 0.00 1.01 -0.26 39 0 120 0
29APR26 13.00 C 0.63 0.63 0.63 0.70 -0.24 41 10 198 +10
29APR26 13.50 C 0.00 0.00 0.00 0.44 -0.20 40 0 130 0
29APR26 14.00 C 0.00 0.00 0.00 0.26 -0.16 40 0 203 0
29APR26 14.50 C 0.11 0.15 0.11 0.15 -0.11 41 39 308 0
29APR26 15.00 C 0.05 0.11 0.05 0.08 -0.08 41 447 796 +167
29APR26 15.50 C 0.06 0.06 0.06 0.04 -0.06 41 2 89 0
29APR26 16.00 C 0.00 0.00 0.00 0.02 -0.04 41 0 55 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 -0.02 42 0 60 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 199 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 52 0 61 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 56 0 33 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 61 0 45 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 69 0 13 0
28MAY26 8.25 C 0.00 0.00 0.00 5.09 -0.28 51 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 4.84 -0.28 46 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 4.59 -0.27 42 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 4.34 -0.26 37 0 215 0
28MAY26 9.25 C 0.00 0.00 0.00 4.07 -0.32 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.82 -0.31 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.57 -0.35 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.32 -0.36 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.87 -0.30 37 0 250 0
28MAY26 11.00 C 0.00 0.00 0.00 2.34 -0.34 0 0 500 0
28MAY26 11.50 C 0.00 0.00 0.00 1.98 -0.27 38 0 650 0
28MAY26 12.00 C 0.00 0.00 0.00 1.58 -0.27 38 0 400 0
28MAY26 12.50 C 0.00 0.00 0.00 1.23 -0.29 38 0 128 0
28MAY26 13.00 C 0.00 0.00 0.00 0.92 -0.22 37 0 61 0
28MAY26 13.50 C 0.67 0.67 0.67 0.70 -0.18 39 30 258 -2
28MAY26 14.00 C 0.55 0.55 0.55 0.48 -0.18 37 15 216 +15
28MAY26 14.50 C 0.00 0.00 0.00 0.35 -0.14 38 0 90 0
28MAY26 15.00 C 0.00 0.00 0.00 0.24 -0.12 38 0 25 0
28MAY26 15.50 C 0.00 0.00 0.00 0.16 -0.09 38 0 77 0
28MAY26 16.00 C 0.00 0.00 0.00 0.10 -0.07 38 0 120 0
28MAY26 16.50 C 0.00 0.00 0.00 0.07 -0.05 39 0 51 0
28MAY26 17.00 C 0.00 0.00 0.00 0.04 -0.04 38 0 169 0
28MAY26 17.50 C 0.00 0.00 0.00 0.02 -0.03 37 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 -0.03 36 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 7.09 -0.29 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 6.84 -0.29 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 6.60 -0.28 56 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 6.35 -0.28 51 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 6.10 -0.28 46 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 5.85 -0.28 38 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.60 -0.28 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 5.35 -0.31 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.11 -0.28 43 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.84 -0.33 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.61 -0.34 35 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.37 -0.27 39 0 2 0
29JUN26 9.25 C 0.00 0.00 0.00 4.10 -0.30 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.88 -0.28 37 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.64 -0.28 37 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 3.33 -0.35 0 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 2.87 -0.30 22 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 2.44 -0.32 30 0 400 0
29JUN26 11.50 C 0.00 0.00 0.00 2.11 -0.22 37 0 1,400 0
29JUN26 12.00 C 0.00 0.00 0.00 1.74 -0.26 37 0 1,105 0
29JUN26 12.50 C 0.00 0.00 0.00 1.41 -0.25 37 0 70 0
29JUN26 13.00 C 1.14 1.14 1.14 1.10 -0.23 36 15 117 0
29JUN26 13.50 C 0.93 0.93 0.82 0.86 -0.20 36 30 175 0
29JUN26 14.00 C 0.00 0.00 0.00 0.67 -0.18 36 0 142 0
29JUN26 14.50 C 0.55 0.56 0.55 0.51 -0.16 36 28 148 0
29JUN26 15.00 C 0.44 0.44 0.44 0.40 -0.14 37 2 269 -2
29JUN26 15.50 C 0.00 0.00 0.00 0.30 -0.12 37 0 44 0
29JUN26 16.00 C 0.00 0.00 0.00 0.22 -0.09 37 0 61 0
29JUN26 16.50 C 0.00 0.00 0.00 0.16 -0.08 37 0 4 0
29JUN26 17.00 C 0.00 0.00 0.00 0.11 -0.06 37 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.08 -0.05 37 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.06 -0.04 38 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.04 -0.03 37 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.03 -0.02 38 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.02 -0.02 38 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 4.13 -0.28 37 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.89 -0.28 37 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.65 -0.29 36 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.42 -0.30 36 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.96 -0.28 36 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.52 -0.28 35 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.16 -0.24 37 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 1.80 -0.26 37 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 1.49 -0.24 37 0 0 0
30JUL26 13.00 C 1.23 1.23 1.14 1.22 -0.21 37 30 44 +30
30JUL26 13.50 C 1.02 1.02 0.93 0.99 -0.19 37 30 30 +30
30JUL26 14.00 C 0.00 0.00 0.00 0.80 -0.17 38 0 22 0
30JUL26 14.50 C 0.61 0.61 0.61 0.63 -0.16 37 15 45 +15
30JUL26 15.00 C 0.51 0.51 0.51 0.49 -0.15 37 15 60 +15
30JUL26 15.50 C 0.00 0.00 0.00 0.38 -0.13 37 0 30 0
30JUL26 16.00 C 0.00 0.00 0.00 0.29 -0.11 37 0 15 0
30JUL26 16.50 C 0.00 0.00 0.00 0.22 -0.09 37 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.17 -0.07 37 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.13 -0.06 37 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.10 -0.04 38 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.07 -0.04 37 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 6.35 -0.28 41 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 6.10 -0.28 33 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 5.85 -0.29 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 5.61 -0.28 41 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 5.36 -0.30 38 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 5.11 -0.29 35 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.87 -0.30 37 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.63 -0.32 37 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.37 -0.27 32 0 36 0
29SEP26 9.25 C 0.00 0.00 0.00 4.16 -0.28 37 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.93 -0.28 37 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.66 -0.30 33 0 10 0
29SEP26 10.00 C 0.00 0.00 0.00 3.43 -0.31 33 0 9 0
29SEP26 10.50 C 0.00 0.00 0.00 2.99 -0.32 33 0 34 0
29SEP26 11.00 C 0.00 0.00 0.00 2.61 -0.30 34 0 27 0
29SEP26 11.50 C 0.00 0.00 0.00 2.27 -0.27 35 0 134 0
29SEP26 12.00 C 0.00 0.00 0.00 2.00 -0.24 37 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.71 -0.24 37 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.42 -0.23 36 0 2,506 0
29SEP26 13.50 C 0.00 0.00 0.00 1.20 -0.20 36 0 2,500 0
29SEP26 14.00 C 0.00 0.00 0.00 1.02 -0.18 37 0 78 0
29SEP26 14.50 C 0.00 0.00 0.00 0.87 -0.16 37 0 138 0
29SEP26 15.00 C 0.00 0.00 0.00 0.73 -0.14 37 0 15 0
29SEP26 15.50 C 0.00 0.00 0.00 0.62 -0.14 38 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.51 -0.13 38 0 51 0
29SEP26 16.50 C 0.00 0.00 0.00 0.43 -0.10 38 0 73 0
29SEP26 17.00 C 0.00 0.00 0.00 0.35 -0.10 38 0 19 0
29SEP26 17.50 C 0.00 0.00 0.00 0.29 -0.08 38 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.23 -0.08 37 0 22 0
29SEP26 18.50 C 0.00 0.00 0.00 0.19 -0.06 37 0 13 0
29SEP26 19.00 C 0.00 0.00 0.00 0.15 -0.06 37 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.13 -0.04 38 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 5.61 -0.29 35 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 5.37 -0.29 36 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.13 -0.29 36 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.90 -0.28 36 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.67 -0.28 36 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.42 -0.25 34 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 4.23 -0.28 36 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.01 -0.28 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.81 -0.27 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.50 -0.34 31 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 3.13 -0.31 33 0 10 0
30DEC26 11.00 C 0.00 0.00 0.00 2.79 -0.28 34 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 2.48 -0.26 34 0 100 0
30DEC26 12.00 C 0.00 0.00 0.00 2.20 -0.24 35 0 8 0
30DEC26 12.50 C 0.00 0.00 0.00 1.94 -0.22 35 0 27 0
30DEC26 13.00 C 0.00 0.00 0.00 1.71 -0.27 35 0 20 0
30DEC26 13.50 C 0.00 0.00 0.00 1.50 -0.20 35 0 15 0
30DEC26 14.00 C 0.00 0.00 0.00 1.31 -0.19 35 0 16 0
30DEC26 14.50 C 0.00 0.00 0.00 1.16 -0.17 36 0 12 0
30DEC26 15.00 C 0.00 0.00 0.00 1.01 -0.16 36 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.89 -0.13 36 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.78 -0.13 37 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 0.68 -0.14 37 0 62 0
30DEC26 17.00 C 0.00 0.00 0.00 0.58 -0.12 37 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 0.49 -0.13 36 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.42 -0.12 36 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.36 -0.09 36 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.30 -0.09 36 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.26 -0.08 36 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.74 -0.28 35 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.53 -0.28 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.32 -0.28 35 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.13 -0.27 35 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.93 -0.28 35 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.75 -0.27 35 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.40 -0.26 35 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.07 -0.26 35 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.77 -0.24 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.49 -0.24 35 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.16 -0.25 34 0 78 0
30MAR27 13.00 C 0.00 0.00 0.00 1.95 -0.21 34 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 1.73 -0.23 34 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 1.54 -0.23 35 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.38 -0.21 35 0 10 0
30MAR27 15.00 C 0.00 0.00 0.00 1.24 -0.19 35 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.11 -0.16 35 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.00 -0.15 36 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 0.89 -0.15 36 0 5 0
30MAR27 17.00 C 0.00 0.00 0.00 0.79 -0.14 36 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.69 -0.13 36 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 0.61 -0.12 36 0 19 0
30MAR27 18.50 C 0.00 0.00 0.00 0.52 -0.11 35 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.46 -0.10 35 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.40 -0.09 35 0 0 0
TOTAL CALL 708 16,747 +278
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 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 85 0 2 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 80 0 5 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 75 0 53 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 70 0 50 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 65 0 129 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 61 0 150 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 364 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 485 0
29APR26 11.50 P 0.04 0.04 0.04 0.04 0.00 42 60 87 0
29APR26 12.00 P 0.15 0.15 0.10 0.09 0.00 40 30 501 0
29APR26 12.50 P 0.29 0.29 0.20 0.19 +0.01 40 35 669 +4
29APR26 13.00 P 0.43 0.43 0.43 0.37 +0.04 41 5 168 +5
29APR26 13.50 P 0.61 0.63 0.61 0.60 +0.05 39 30 182 -15
29APR26 14.00 P 0.00 0.00 0.00 0.93 +0.09 40 0 106 0
29APR26 14.50 P 0.00 0.00 0.00 1.32 +0.16 40 0 77 0
29APR26 15.00 P 0.00 0.00 0.00 1.75 +0.20 40 0 30 0
29APR26 15.50 P 0.00 0.00 0.00 2.21 +0.23 39 0 15 0
29APR26 16.00 P 0.00 0.00 0.00 2.75 +0.29 55 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.21 +0.26 51 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.69 +0.28 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.19 +0.28 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.69 +0.28 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 5.19 +0.28 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.69 +0.28 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 6.19 +0.28 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 39 0 130 0
28MAY26 10.00 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.04 0.00 40 0 250 0
28MAY26 11.00 P 0.00 0.00 0.00 0.07 0.00 38 0 505 0
28MAY26 11.50 P 0.00 0.00 0.00 0.14 +0.01 39 0 825 0
28MAY26 12.00 P 0.31 0.31 0.31 0.24 +0.02 38 8 562 -8
28MAY26 12.50 P 0.49 0.49 0.49 0.37 +0.01 37 15 575 0
28MAY26 13.00 P 0.63 0.63 0.63 0.58 +0.04 38 3 158 0
28MAY26 13.50 P 0.82 0.82 0.82 0.82 +0.06 37 15 144 -15
28MAY26 14.00 P 1.15 1.16 1.15 1.14 +0.09 38 30 170 -30
28MAY26 14.50 P 0.00 0.00 0.00 1.49 +0.10 38 0 75 0
28MAY26 15.00 P 0.00 0.00 0.00 1.88 +0.17 38 0 90 0
28MAY26 15.50 P 0.00 0.00 0.00 2.38 +0.27 44 0 30 0
28MAY26 16.00 P 0.00 0.00 0.00 2.84 +0.23 46 0 15 0
28MAY26 16.50 P 0.00 0.00 0.00 3.32 +0.28 49 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.78 +0.25 50 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.25 +0.27 50 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.75 +0.30 54 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 5.19 +0.20 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 5.69 +0.22 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 6.19 +0.28 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 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 51 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 40 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 0.00 35 0 5 0
29JUN26 9.50 P 0.00 0.00 0.00 0.02 0.00 37 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.03 0.00 37 0 95 0
29JUN26 10.00 P 0.00 0.00 0.00 0.05 0.00 38 0 15 0
29JUN26 10.50 P 0.00 0.00 0.00 0.09 +0.01 38 0 134 0
29JUN26 11.00 P 0.21 0.21 0.21 0.15 +0.01 37 2 581 -2
29JUN26 11.50 P 0.00 0.00 0.00 0.25 +0.02 38 0 6,415 0
29JUN26 12.00 P 0.00 0.00 0.00 0.38 +0.03 37 0 1,262 0
29JUN26 12.50 P 0.00 0.00 0.00 0.56 +0.05 38 0 154 0
29JUN26 13.00 P 0.78 0.78 0.78 0.78 +0.06 38 3 290 +3
29JUN26 13.50 P 0.00 0.00 0.00 1.04 +0.08 38 0 121 0
29JUN26 14.00 P 1.39 1.39 1.39 1.35 +0.11 38 6 183 +6
29JUN26 14.50 P 0.00 0.00 0.00 1.65 +0.09 37 0 115 0
29JUN26 15.00 P 0.00 0.00 0.00 2.08 +0.21 40 0 60 0
29JUN26 15.50 P 0.00 0.00 0.00 2.49 +0.18 41 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 2.93 +0.20 42 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.38 +0.22 43 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.86 +0.24 46 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.35 +0.26 49 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.83 +0.25 51 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.32 +0.24 53 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.79 +0.24 54 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.19 +0.17 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.05 0.00 38 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.06 0.00 37 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.08 0.00 37 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.11 +0.01 37 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.18 +0.01 37 0 3 0
30JUL26 11.00 P 0.00 0.00 0.00 0.27 +0.01 37 0 20 0
30JUL26 11.50 P 0.00 0.00 0.00 0.39 +0.01 37 0 20 0
30JUL26 12.00 P 0.00 0.00 0.00 0.56 +0.04 37 0 0 0
30JUL26 12.50 P 0.77 0.77 0.77 0.76 +0.05 37 3 78 +3
30JUL26 13.00 P 0.00 0.00 0.00 1.00 +0.07 37 0 7 0
30JUL26 13.50 P 1.28 1.32 1.28 1.27 +0.08 36 34 64 +34
30JUL26 14.00 P 1.58 1.64 1.57 1.60 +0.12 37 63 227 +63
30JUL26 14.50 P 0.00 0.00 0.00 1.99 +0.18 39 0 30 0
30JUL26 15.00 P 0.00 0.00 0.00 2.37 +0.16 39 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 2.78 +0.18 40 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.21 +0.20 41 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.64 +0.21 42 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.08 +0.22 42 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.54 +0.23 43 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 5.00 +0.23 43 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 5.48 +0.30 45 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 0.00 36 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.04 0.00 38 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.06 +0.01 39 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.07 0.00 38 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.09 0.00 38 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.11 0.00 37 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.15 +0.01 38 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 0.18 +0.01 37 0 10 0
29SEP26 10.00 P 0.00 0.00 0.00 0.22 +0.01 38 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.32 +0.01 37 0 23 0
29SEP26 11.00 P 0.00 0.00 0.00 0.46 +0.03 38 0 10 0
29SEP26 11.50 P 0.00 0.00 0.00 0.62 +0.04 38 0 20 0
29SEP26 12.00 P 0.00 0.00 0.00 0.81 +0.05 38 0 18 0
29SEP26 12.50 P 0.00 0.00 0.00 1.03 +0.06 38 0 45 0
29SEP26 13.00 P 1.30 1.30 1.30 1.28 +0.07 38 10 2,515 -10
29SEP26 13.50 P 0.00 0.00 0.00 1.57 +0.09 38 0 2,530 0
29SEP26 14.00 P 0.00 0.00 0.00 1.88 +0.10 38 0 45 0
29SEP26 14.50 P 0.00 0.00 0.00 2.23 +0.12 39 0 21 0
29SEP26 15.00 P 0.00 0.00 0.00 2.60 +0.18 39 0 36 0
29SEP26 15.50 P 0.00 0.00 0.00 2.99 +0.16 40 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 3.30 +0.07 37 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.71 +0.08 37 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.13 +0.07 37 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.58 +0.08 37 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.02 +0.21 37 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.48 +0.23 37 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.95 +0.24 37 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.42 +0.25 37 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.06 0.00 37 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.07 0.00 36 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.09 0.00 36 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.11 0.00 36 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.14 0.00 36 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.17 0.00 36 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.21 0.00 36 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.26 +0.01 37 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.31 +0.02 37 0 0 0
30DEC26 10.00 P 0.44 0.44 0.44 0.36 +0.01 36 1 30 0
30DEC26 10.50 P 0.00 0.00 0.00 0.49 +0.01 37 0 90 0
30DEC26 11.00 P 0.00 0.00 0.00 0.65 +0.03 37 0 63 0
30DEC26 11.50 P 0.00 0.00 0.00 0.83 +0.03 37 0 32 0
30DEC26 12.00 P 0.00 0.00 0.00 1.04 +0.05 37 0 40 0
30DEC26 12.50 P 0.00 0.00 0.00 1.28 +0.06 37 0 19 0
30DEC26 13.00 P 0.00 0.00 0.00 1.53 +0.07 37 0 49 0
30DEC26 13.50 P 0.00 0.00 0.00 1.82 +0.09 37 0 75 0
30DEC26 14.00 P 0.00 0.00 0.00 2.13 +0.10 38 0 75 0
30DEC26 14.50 P 0.00 0.00 0.00 2.47 +0.11 38 0 75 0
30DEC26 15.00 P 0.00 0.00 0.00 2.82 +0.12 38 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 3.20 +0.13 38 0 60 0
30DEC26 16.00 P 0.00 0.00 0.00 3.59 +0.14 39 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 3.88 +0.15 36 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.29 +0.16 36 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.72 +0.18 36 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.15 +0.19 36 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.59 +0.20 36 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.04 +0.21 36 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.50 +0.22 36 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.21 0.00 35 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.25 0.00 35 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.30 +0.01 35 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.35 +0.01 35 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.41 +0.01 36 0 3 0
30MAR27 10.00 P 0.00 0.00 0.00 0.48 +0.02 36 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.62 +0.02 36 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 0.79 +0.03 36 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.99 +0.06 36 0 3 0
30MAR27 12.00 P 0.00 0.00 0.00 1.20 +0.05 36 0 24 0
30MAR27 12.50 P 0.00 0.00 0.00 1.44 +0.08 36 0 25 0
30MAR27 13.00 P 0.00 0.00 0.00 1.71 +0.10 36 0 30 0
30MAR27 13.50 P 0.00 0.00 0.00 2.00 +0.11 36 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 2.30 +0.12 36 0 25 0
30MAR27 14.50 P 0.00 0.00 0.00 2.62 +0.13 36 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.97 +0.14 37 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.26 +0.13 35 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.63 +0.13 35 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.02 +0.15 35 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.42 +0.16 35 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.83 +0.17 35 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.25 +0.18 35 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.68 +0.19 35 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.12 +0.20 35 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.57 +0.20 35 0 0 0
TOTAL PUT 353 22,921 +38
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CDA - CHINA CINDA CLOSING PRICE HK$ 1.15
29APR26 0.65 C 0.00 0.00 0.00 0.50 +0.01 0 0 0 0
29APR26 0.70 C 0.00 0.00 0.00 0.45 +0.01 0 0 0 0
29APR26 0.75 C 0.00 0.00 0.00 0.40 +0.01 0 0 0 0
29APR26 0.80 C 0.00 0.00 0.00 0.35 +0.01 0 0 0 0
29APR26 0.85 C 0.00 0.00 0.00 0.30 +0.01 0 0 0 0
29APR26 0.90 C 0.00 0.00 0.00 0.25 +0.01 0 0 0 0
29APR26 0.95 C 0.00 0.00 0.00 0.20 +0.01 0 0 0 0
29APR26 1.00 C 0.00 0.00 0.00 0.15 +0.01 0 0 0 0
29APR26 1.05 C 0.00 0.00 0.00 0.11 +0.01 38 0 0 0
29APR26 1.10 C 0.00 0.00 0.00 0.07 0.00 36 0 0 0
29APR26 1.15 C 0.00 0.00 0.00 0.04 0.00 35 0 39 0
29APR26 1.20 C 0.02 0.02 0.02 0.02 0.00 35 20 52 +20
29APR26 1.25 C 0.00 0.00 0.00 0.01 0.00 36 0 82 0
29APR26 1.30 C 0.00 0.00 0.00 0.01 0.00 47 0 33 0
29APR26 1.35 C 0.00 0.00 0.00 0.01 0.00 56 0 82 0
29APR26 1.40 C 0.00 0.00 0.00 0.01 0.00 65 0 60 0
29APR26 1.45 C 0.00 0.00 0.00 0.01 0.00 73 0 4 0
29APR26 1.50 C 0.00 0.00 0.00 0.01 0.00 80 0 20 0
29APR26 1.55 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR26 1.60 C 0.00 0.00 0.00 0.01 0.00 94 0 8 0
29APR26 1.65 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29APR26 1.70 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29APR26 1.75 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29APR26 1.80 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28MAY26 0.65 C 0.00 0.00 0.00 0.50 +0.01 0 0 0 0
28MAY26 0.70 C 0.00 0.00 0.00 0.45 +0.01 0 0 0 0
28MAY26 0.75 C 0.00 0.00 0.00 0.40 +0.01 0 0 0 0
28MAY26 0.80 C 0.00 0.00 0.00 0.35 +0.01 0 0 0 0
28MAY26 0.85 C 0.00 0.00 0.00 0.30 +0.01 0 0 0 0
28MAY26 0.90 C 0.00 0.00 0.00 0.25 +0.01 0 0 0 0
28MAY26 0.95 C 0.00 0.00 0.00 0.21 +0.01 40 0 0 0
28MAY26 1.00 C 0.00 0.00 0.00 0.16 0.00 31 0 0 0
28MAY26 1.05 C 0.00 0.00 0.00 0.13 +0.01 40 0 0 0
28MAY26 1.10 C 0.00 0.00 0.00 0.10 +0.01 42 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 0.04 0.04 0.04 0.05 0.00 40 16 76 +16
28MAY26 1.25 C 0.00 0.00 0.00 0.03 0.00 38 0 7 0
28MAY26 1.30 C 0.00 0.00 0.00 0.02 0.00 38 0 2 0
28MAY26 1.35 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 1.40 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 1.45 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 1.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 1.55 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 1.60 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 1.65 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 1.70 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 1.75 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 1.80 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.60 +0.01 0 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.55 +0.01 0 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.50 +0.01 0 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.45 +0.01 0 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.40 +0.01 0 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.35 0.00 0 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.31 +0.01 42 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.27 +0.02 47 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.23 +0.02 47 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.19 +0.02 45 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.15 +0.01 42 0 18 0
29JUN26 1.10 C 0.00 0.00 0.00 0.12 0.00 42 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.09 0.00 40 0 6 0
29JUN26 1.20 C 0.00 0.00 0.00 0.07 0.00 40 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.05 -0.01 39 0 82 0
29JUN26 1.30 C 0.00 0.00 0.00 0.04 0.00 41 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.03 0.00 41 0 44 0
29JUN26 1.40 C 0.00 0.00 0.00 0.02 0.00 40 0 11 0
29JUN26 1.45 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
29JUN26 1.50 C 0.00 0.00 0.00 0.01 0.00 40 0 106 0
29JUN26 1.55 C 0.01 0.01 0.01 0.01 0.00 43 30 31 +11
29JUN26 1.60 C 0.00 0.00 0.00 0.01 0.00 47 0 10 0
29JUN26 1.65 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.01 0.00 53 0 68 0
29JUN26 1.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 64 0 49 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 0.70 C 0.00 0.00 0.00 0.45 0.00 0 0 0 0
30JUL26 0.75 C 0.00 0.00 0.00 0.41 +0.01 54 0 0 0
30JUL26 0.80 C 0.00 0.00 0.00 0.37 +0.02 60 0 0 0
30JUL26 0.85 C 0.00 0.00 0.00 0.32 +0.02 52 0 0 0
30JUL26 0.90 C 0.00 0.00 0.00 0.27 +0.01 44 0 0 0
30JUL26 0.95 C 0.00 0.00 0.00 0.23 +0.01 44 0 0 0
30JUL26 1.00 C 0.00 0.00 0.00 0.19 +0.01 42 0 0 0
30JUL26 1.05 C 0.00 0.00 0.00 0.16 +0.01 44 0 0 0
30JUL26 1.10 C 0.00 0.00 0.00 0.13 +0.01 43 0 0 0
30JUL26 1.15 C 0.00 0.00 0.00 0.10 0.00 41 0 0 0
30JUL26 1.20 C 0.00 0.00 0.00 0.08 0.00 41 0 0 0
30JUL26 1.25 C 0.00 0.00 0.00 0.06 0.00 40 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 0 0 0 0
29SEP26 0.70 C 0.00 0.00 0.00 0.46 +0.01 54 0 0 0
29SEP26 0.75 C 0.00 0.00 0.00 0.42 +0.02 58 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.37 +0.02 51 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.32 +0.01 44 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.28 +0.01 44 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.24 +0.01 43 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.20 0.00 40 0 0 0
29SEP26 1.05 C 0.00 0.00 0.00 0.17 0.00 40 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.14 0.00 39 0 50 0
29SEP26 1.15 C 0.00 0.00 0.00 0.12 0.00 40 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.10 0.00 40 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 0.07 +0.01 41 0 0 0
29SEP26 1.35 C 0.00 0.00 0.00 0.06 +0.01 42 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.05 +0.01 42 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.03 +0.01 40 0 11 0
29SEP26 1.55 C 0.00 0.00 0.00 0.02 +0.01 38 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 46 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 0 0 0 0
30DEC26 0.70 C 0.00 0.00 0.00 0.46 +0.01 45 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.42 +0.01 48 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.38 +0.01 48 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.34 +0.01 47 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.30 +0.01 44 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.27 +0.01 45 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.23 0.00 42 0 0 0
30DEC26 1.05 C 0.00 0.00 0.00 0.21 +0.01 44 0 0 0
30DEC26 1.10 C 0.00 0.00 0.00 0.17 0.00 40 0 30 0
30DEC26 1.15 C 0.00 0.00 0.00 0.16 +0.01 43 0 0 0
30DEC26 1.20 C 0.13 0.13 0.13 0.13 +0.01 40 50 50 +50
30DEC26 1.25 C 0.00 0.00 0.00 0.12 +0.01 42 0 20 0
30DEC26 1.30 C 0.00 0.00 0.00 0.10 0.00 41 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.09 0.00 42 0 50 0
30DEC26 1.40 C 0.00 0.00 0.00 0.08 0.00 42 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.07 0.00 42 0 30 0
30DEC26 1.50 C 0.00 0.00 0.00 0.06 0.00 42 0 1 0
30DEC26 1.55 C 0.00 0.00 0.00 0.05 0.00 41 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.04 0.00 40 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.01 0.00 32 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.01 0.00 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 0.51 +0.01 45 0 0 0
30MAR27 0.70 C 0.00 0.00 0.00 0.46 +0.01 39 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.42 +0.01 41 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.38 +0.01 41 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.34 0.00 40 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.31 0.00 41 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.29 +0.01 44 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.26 +0.01 43 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.23 0.00 42 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.21 +0.01 43 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.19 +0.01 43 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.17 +0.01 43 0 51 0
30MAR27 1.25 C 0.00 0.00 0.00 0.15 +0.01 42 0 50 0
30MAR27 1.30 C 0.00 0.00 0.00 0.13 0.00 41 0 50 0
30MAR27 1.35 C 0.00 0.00 0.00 0.12 +0.01 42 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.10 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 39 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.04 0.00 38 0 0 0
TOTAL CALL 116 1,925 +97
29APR26 0.65 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29APR26 0.70 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29APR26 0.75 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29APR26 0.80 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29APR26 0.85 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29APR26 0.90 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR26 0.95 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 1.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 1.05 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
29APR26 1.10 P 0.02 0.02 0.02 0.02 -0.01 37 10 46 +10
29APR26 1.15 P 0.00 0.00 0.00 0.04 -0.02 37 0 18 0
29APR26 1.20 P 0.00 0.00 0.00 0.07 -0.02 36 0 64 0
29APR26 1.25 P 0.00 0.00 0.00 0.11 -0.02 38 0 10 0
29APR26 1.30 P 0.00 0.00 0.00 0.16 -0.01 49 0 60 0
29APR26 1.35 P 0.00 0.00 0.00 0.21 -0.01 58 0 20 0
29APR26 1.40 P 0.00 0.00 0.00 0.26 -0.01 67 0 0 0
29APR26 1.45 P 0.00 0.00 0.00 0.30 -0.02 0 0 0 0
29APR26 1.50 P 0.00 0.00 0.00 0.35 -0.02 0 0 0 0
29APR26 1.55 P 0.00 0.00 0.00 0.40 -0.02 0 0 0 0
29APR26 1.60 P 0.00 0.00 0.00 0.45 -0.02 0 0 0 0
29APR26 1.65 P 0.00 0.00 0.00 0.51 0.00 104 0 0 0
29APR26 1.70 P 0.00 0.00 0.00 0.55 -0.02 0 0 0 0
29APR26 1.75 P 0.00 0.00 0.00 0.60 -0.02 0 0 0 0
29APR26 1.80 P 0.00 0.00 0.00 0.65 -0.02 0 0 0 0
28MAY26 0.65 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAY26 0.70 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAY26 0.75 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 0.80 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 0.85 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 0.90 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 0.95 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 1.00 P 0.00 0.00 0.00 0.01 -0.02 35 0 0 0
28MAY26 1.05 P 0.00 0.00 0.00 0.02 -0.02 35 0 160 0
28MAY26 1.10 P 0.00 0.00 0.00 0.04 -0.01 37 0 8 0
28MAY26 1.15 P 0.00 0.00 0.00 0.07 -0.01 42 0 5 0
28MAY26 1.20 P 0.00 0.00 0.00 0.10 -0.01 42 0 7 0
28MAY26 1.25 P 0.00 0.00 0.00 0.13 -0.01 40 0 0 0
28MAY26 1.30 P 0.00 0.00 0.00 0.17 -0.01 41 0 0 0
28MAY26 1.35 P 0.00 0.00 0.00 0.22 -0.01 48 0 0 0
28MAY26 1.40 P 0.00 0.00 0.00 0.26 -0.01 45 0 0 0
28MAY26 1.45 P 0.00 0.00 0.00 0.31 -0.01 50 0 0 0
28MAY26 1.50 P 0.00 0.00 0.00 0.36 -0.01 55 0 0 0
28MAY26 1.55 P 0.00 0.00 0.00 0.41 -0.01 60 0 0 0
28MAY26 1.60 P 0.00 0.00 0.00 0.45 -0.02 0 0 0 0
28MAY26 1.65 P 0.00 0.00 0.00 0.51 0.00 70 0 0 0
28MAY26 1.70 P 0.00 0.00 0.00 0.55 -0.02 0 0 0 0
28MAY26 1.75 P 0.00 0.00 0.00 0.60 -0.02 0 0 0 0
28MAY26 1.80 P 0.00 0.00 0.00 0.65 -0.02 0 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 41 0 20 0
29JUN26 0.95 P 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
29JUN26 1.05 P 0.04 0.04 0.04 0.04 -0.02 39 30 30 +30
29JUN26 1.10 P 0.00 0.00 0.00 0.06 -0.01 39 0 50 0
29JUN26 1.15 P 0.00 0.00 0.00 0.09 -0.01 42 0 30 0
29JUN26 1.20 P 0.00 0.00 0.00 0.12 -0.01 43 0 43 0
29JUN26 1.25 P 0.00 0.00 0.00 0.15 -0.01 42 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.19 -0.01 44 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.23 -0.01 44 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.27 -0.02 43 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.32 -0.01 48 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.37 -0.01 53 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.42 -0.01 57 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.47 -0.01 61 0 2 0
29JUN26 1.65 P 0.00 0.00 0.00 0.52 -0.01 65 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.57 -0.01 68 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.62 -0.01 72 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.66 -0.02 65 0 3 0
29JUN26 1.85 P 0.00 0.00 0.00 0.71 -0.01 68 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.76 -0.01 71 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.81 -0.01 74 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.86 -0.01 77 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.96 -0.01 82 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 1.06 -0.02 87 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 1.15 -0.01 0 0 0 0
30JUL26 0.70 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 0.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 0.80 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 0.85 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 0.90 P 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
30JUL26 0.95 P 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
30JUL26 1.00 P 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
30JUL26 1.05 P 0.00 0.00 0.00 0.06 -0.01 38 0 0 0
30JUL26 1.10 P 0.00 0.00 0.00 0.08 -0.01 37 0 0 0
30JUL26 1.15 P 0.00 0.00 0.00 0.11 -0.01 39 0 0 0
30JUL26 1.20 P 0.00 0.00 0.00 0.14 -0.02 38 0 0 0
30JUL26 1.25 P 0.00 0.00 0.00 0.18 -0.01 41 0 0 0
30JUL26 1.30 P 0.00 0.00 0.00 0.22 -0.01 42 0 0 0
30JUL26 1.35 P 0.00 0.00 0.00 0.26 -0.01 43 0 0 0
30JUL26 1.40 P 0.00 0.00 0.00 0.30 -0.01 42 0 0 0
30JUL26 1.45 P 0.00 0.00 0.00 0.34 -0.02 40 0 0 0
30JUL26 1.50 P 0.00 0.00 0.00 0.39 -0.01 44 0 0 0
30JUL26 1.55 P 0.00 0.00 0.00 0.43 -0.02 39 0 0 0
30JUL26 1.60 P 0.00 0.00 0.00 0.48 -0.02 42 0 0 0
29SEP26 0.65 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 0.70 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 0.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.03 0.00 45 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.04 0.00 44 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.05 0.00 42 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.06 -0.01 39 0 61 0
29SEP26 1.05 P 0.00 0.00 0.00 0.08 -0.01 39 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.10 -0.01 37 0 27 0
29SEP26 1.15 P 0.00 0.00 0.00 0.13 -0.01 38 0 1 0
29SEP26 1.20 P 0.00 0.00 0.00 0.16 -0.01 38 0 22 0
29SEP26 1.25 P 0.00 0.00 0.00 0.20 -0.01 40 0 1 0
29SEP26 1.30 P 0.00 0.00 0.00 0.23 -0.01 38 0 22 0
29SEP26 1.35 P 0.00 0.00 0.00 0.27 -0.01 39 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.31 -0.02 39 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.36 -0.01 43 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.40 -0.01 41 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.44 -0.02 39 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.49 -0.01 42 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.53 -0.02 38 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.58 -0.02 40 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.63 -0.01 42 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.68 -0.01 44 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.72 -0.02 31 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.77 -0.02 33 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.82 -0.02 36 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.87 -0.02 38 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.97 -0.02 43 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 1.07 -0.01 47 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.16 -0.02 0 0 0 0
30DEC26 0.65 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 0.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 0.75 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.04 0.00 41 0 0 0
30DEC26 0.90 P 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
30DEC26 0.95 P 0.00 0.00 0.00 0.07 0.00 41 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.09 -0.01 41 0 4 0
30DEC26 1.05 P 0.00 0.00 0.00 0.11 0.00 40 0 0 0
30DEC26 1.10 P 0.00 0.00 0.00 0.13 -0.01 39 0 30 0
30DEC26 1.15 P 0.00 0.00 0.00 0.16 -0.01 40 0 2 0
30DEC26 1.20 P 0.00 0.00 0.00 0.19 -0.01 40 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.22 -0.01 39 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.27 0.00 43 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.29 -0.02 39 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.33 -0.01 39 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.37 -0.02 39 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.42 -0.01 42 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.46 -0.01 41 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.50 -0.01 40 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.55 -0.01 42 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.59 -0.01 40 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.64 -0.01 42 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.68 -0.02 38 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.73 -0.01 40 0 0 0
30MAR27 0.65 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 0.70 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
30MAR27 0.75 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
30MAR27 0.80 P 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
30MAR27 0.85 P 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
30MAR27 0.95 P 0.00 0.00 0.00 0.09 0.00 42 0 0 0
30MAR27 1.00 P 0.00 0.00 0.00 0.11 0.00 41 0 0 0
30MAR27 1.05 P 0.00 0.00 0.00 0.13 -0.01 40 0 0 0
30MAR27 1.10 P 0.00 0.00 0.00 0.15 -0.01 39 0 28 0
30MAR27 1.15 P 0.00 0.00 0.00 0.18 -0.01 39 0 1 0
30MAR27 1.20 P 0.00 0.00 0.00 0.21 -0.01 39 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.24 -0.01 39 0 2 0
30MAR27 1.30 P 0.00 0.00 0.00 0.28 -0.01 40 0 0 0
30MAR27 1.35 P 0.00 0.00 0.00 0.32 -0.01 41 0 0 0
30MAR27 1.40 P 0.00 0.00 0.00 0.35 -0.01 40 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.39 -0.01 40 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.43 -0.01 40 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.47 -0.01 40 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.52 -0.02 42 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.56 -0.02 41 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.60 -0.01 40 0 0 0
TOTAL PUT 40 900 +40
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$ 3.43
29APR26 2.00 C 0.00 0.00 0.00 1.43 -0.09 0 0 0 0
29APR26 2.10 C 0.00 0.00 0.00 1.33 -0.09 0 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 1.23 -0.09 0 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 1.13 -0.09 0 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 1.03 -0.09 0 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.93 -0.09 0 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.83 -0.09 0 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.73 -0.09 0 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.64 -0.08 49 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.53 -0.10 0 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.43 -0.10 0 0 15 0
29APR26 3.10 C 0.00 0.00 0.00 0.34 -0.10 27 0 2 0
29APR26 3.20 C 0.00 0.00 0.00 0.26 -0.08 32 0 36 0
29APR26 3.30 C 0.00 0.00 0.00 0.20 -0.08 37 0 36 0
29APR26 3.40 C 0.16 0.16 0.13 0.13 -0.07 34 3 95 +2
29APR26 3.50 C 0.09 0.09 0.09 0.08 -0.06 33 3 71 0
29APR26 3.60 C 0.07 0.07 0.05 0.05 -0.05 33 20 29 0
29APR26 3.70 C 0.05 0.05 0.04 0.04 -0.03 38 4 9 0
29APR26 3.80 C 0.00 0.00 0.00 0.02 -0.03 36 0 31 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 -0.02 36 0 8 0
29APR26 4.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 45 0
29APR26 4.10 C 0.00 0.00 0.00 0.01 0.00 46 0 6 0
29APR26 4.20 C 0.00 0.00 0.00 0.01 0.00 51 0 31 0
29APR26 4.30 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 0.00 60 0 3 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 68 0 1 0
28MAY26 2.20 C 0.00 0.00 0.00 1.24 -0.09 62 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 1.14 -0.09 56 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 1.04 -0.09 50 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.94 -0.09 45 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.84 -0.09 39 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.74 -0.09 34 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.64 -0.09 29 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.54 -0.09 24 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.46 -0.08 34 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.36 -0.09 27 0 5 0
28MAY26 3.20 C 0.00 0.00 0.00 0.29 -0.08 31 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.23 -0.07 32 0 15 0
28MAY26 3.40 C 0.00 0.00 0.00 0.17 -0.07 32 0 36 0
28MAY26 3.50 C 0.00 0.00 0.00 0.13 -0.05 33 0 29 0
28MAY26 3.60 C 0.00 0.00 0.00 0.09 -0.05 32 0 6 0
28MAY26 3.70 C 0.00 0.00 0.00 0.06 -0.05 32 0 65 0
28MAY26 3.80 C 0.00 0.00 0.00 0.04 -0.04 32 0 28 0
28MAY26 3.90 C 0.00 0.00 0.00 0.03 -0.03 33 0 10 0
28MAY26 4.00 C 0.00 0.00 0.00 0.02 -0.02 33 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 -0.02 32 0 2 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 1.64 -0.09 81 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.59 -0.09 77 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.54 -0.09 74 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.49 -0.09 71 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.44 -0.09 68 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.34 -0.09 62 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.24 -0.09 56 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.14 -0.09 51 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.04 -0.09 46 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.94 -0.09 41 0 34 0
29JUN26 2.60 C 0.00 0.00 0.00 0.84 -0.09 36 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.74 -0.09 31 0 1 0
29JUN26 2.80 C 0.00 0.00 0.00 0.64 -0.09 27 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.55 -0.08 31 0 5 0
29JUN26 3.00 C 0.00 0.00 0.00 0.46 -0.09 30 0 21 0
29JUN26 3.10 C 0.00 0.00 0.00 0.38 -0.07 31 0 24 0
29JUN26 3.20 C 0.00 0.00 0.00 0.31 -0.06 31 0 38 0
29JUN26 3.30 C 0.00 0.00 0.00 0.24 -0.07 30 0 19 0
29JUN26 3.40 C 0.00 0.00 0.00 0.19 -0.06 31 0 31 0
29JUN26 3.50 C 0.00 0.00 0.00 0.15 -0.05 32 0 5 0
29JUN26 3.60 C 0.15 0.15 0.12 0.12 -0.04 33 13 32 +3
29JUN26 3.70 C 0.00 0.00 0.00 0.09 -0.04 32 0 43 0
29JUN26 3.80 C 0.00 0.00 0.00 0.07 -0.03 33 0 6 0
29JUN26 3.90 C 0.00 0.00 0.00 0.05 -0.03 33 0 27 0
29JUN26 4.00 C 0.00 0.00 0.00 0.04 -0.02 33 0 2 0
29JUN26 4.10 C 0.00 0.00 0.00 0.03 -0.01 33 0 15 0
29JUN26 4.20 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 33 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 35 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.84 -0.09 33 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.74 -0.09 29 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.65 -0.09 32 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.56 -0.07 32 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.47 -0.08 30 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.39 -0.08 30 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.32 -0.07 29 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.27 -0.06 31 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.22 -0.06 31 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.18 -0.05 31 0 2 0
30JUL26 3.60 C 0.00 0.00 0.00 0.14 -0.05 31 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.11 -0.05 31 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.09 -0.04 31 0 0 0
30JUL26 3.90 C 0.09 0.09 0.09 0.07 -0.04 31 1 0 -1
30JUL26 4.00 C 0.00 0.00 0.00 0.06 -0.03 33 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.04 -0.03 31 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.03 -0.02 31 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.02 -0.02 30 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 -0.02 28 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.49 -0.09 55 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.44 -0.09 53 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 1.34 -0.09 49 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.24 -0.09 44 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.14 -0.09 40 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.04 -0.09 36 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.94 -0.09 32 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.84 -0.09 29 0 8 0
29SEP26 2.70 C 0.00 0.00 0.00 0.75 -0.09 31 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.66 -0.08 31 0 1 0
29SEP26 2.90 C 0.00 0.00 0.00 0.58 -0.06 31 0 4 0
29SEP26 3.00 C 0.00 0.00 0.00 0.50 -0.06 30 0 25 0
29SEP26 3.10 C 0.00 0.00 0.00 0.43 -0.06 30 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.37 -0.06 30 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.31 -0.06 30 0 1 0
29SEP26 3.40 C 0.00 0.00 0.00 0.27 -0.06 30 0 2 0
29SEP26 3.50 C 0.00 0.00 0.00 0.23 -0.06 31 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.20 -0.05 31 0 4 0
29SEP26 3.70 C 0.00 0.00 0.00 0.17 -0.03 31 0 6 0
29SEP26 3.80 C 0.13 0.13 0.13 0.14 -0.04 31 20 21 +20
29SEP26 3.90 C 0.00 0.00 0.00 0.12 -0.03 31 0 10 0
29SEP26 4.00 C 0.00 0.00 0.00 0.10 -0.03 32 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.08 -0.02 31 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.07 -0.02 32 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.05 -0.02 30 0 2 0
29SEP26 4.40 C 0.00 0.00 0.00 0.04 -0.02 30 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.03 -0.02 30 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.02 -0.02 29 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.44 -0.09 44 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.34 -0.09 41 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.24 -0.09 37 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.14 -0.09 34 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.04 -0.09 30 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.94 -0.09 27 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.85 -0.09 29 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.77 -0.09 30 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.69 -0.08 30 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.61 -0.09 29 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.55 -0.08 30 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.50 -0.06 31 0 202 0
30DEC26 3.20 C 0.00 0.00 0.00 0.44 -0.05 30 0 347 0
30DEC26 3.30 C 0.00 0.00 0.00 0.38 -0.06 29 0 100 0
30DEC26 3.40 C 0.37 0.37 0.37 0.34 -0.05 30 2 38 +2
30DEC26 3.50 C 0.00 0.00 0.00 0.30 -0.06 30 0 4 0
30DEC26 3.60 C 0.00 0.00 0.00 0.26 -0.05 30 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.23 -0.05 30 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.20 -0.05 30 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.17 -0.05 30 0 1 0
30DEC26 4.00 C 0.00 0.00 0.00 0.15 -0.04 30 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.13 -0.04 30 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.11 -0.04 30 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.09 -0.04 30 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.08 -0.03 30 0 20 0
30DEC26 4.50 C 0.00 0.00 0.00 0.07 -0.03 30 0 10 0
30DEC26 4.60 C 0.00 0.00 0.00 0.06 -0.02 30 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.24 -0.09 32 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.14 -0.09 29 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.05 -0.09 30 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.96 -0.09 30 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.88 -0.09 30 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.80 -0.09 29 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.73 -0.09 30 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.66 -0.09 29 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.60 -0.08 29 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.55 -0.06 30 0 300 0
30MAR27 3.20 C 0.54 0.54 0.54 0.50 -0.05 30 1 602 +1
30MAR27 3.30 C 0.00 0.00 0.00 0.45 -0.05 30 0 400 0
30MAR27 3.40 C 0.00 0.00 0.00 0.40 -0.08 30 0 706 0
30MAR27 3.50 C 0.00 0.00 0.00 0.36 -0.07 30 0 1,100 0
30MAR27 3.60 C 0.00 0.00 0.00 0.32 -0.07 30 0 500 0
30MAR27 3.70 C 0.00 0.00 0.00 0.29 -0.05 30 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.25 -0.06 29 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.23 -0.04 30 0 2 0
30MAR27 4.00 C 0.00 0.00 0.00 0.20 -0.05 30 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.18 -0.04 30 0 1 0
30MAR27 4.20 C 0.00 0.00 0.00 0.16 -0.05 30 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.13 -0.05 29 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.12 -0.04 29 0 11 0
30MAR27 4.50 C 0.00 0.00 0.00 0.11 -0.04 30 0 10 0
30MAR27 4.60 C 0.00 0.00 0.00 0.09 -0.04 29 0 0 0
TOTAL CALL 67 5,431 +27
29APR26 2.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.01 0.00 69 0 89 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 62 0 14 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 54 0 68 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 46 0 42 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 39 0 57 0
29APR26 3.10 P 0.00 0.00 0.00 0.02 0.00 38 0 98 0
29APR26 3.20 P 0.04 0.04 0.04 0.04 +0.01 38 20 104 0
29APR26 3.30 P 0.04 0.06 0.04 0.06 +0.01 35 12 19 +12
29APR26 3.40 P 0.08 0.11 0.08 0.10 +0.02 35 10 26 +10
29APR26 3.50 P 0.14 0.14 0.14 0.16 +0.03 37 2 11 0
29APR26 3.60 P 0.00 0.00 0.00 0.22 +0.04 35 0 7 0
29APR26 3.70 P 0.00 0.00 0.00 0.31 +0.07 40 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.39 +0.06 38 0 1 0
29APR26 3.90 P 0.00 0.00 0.00 0.49 +0.08 45 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.59 +0.08 51 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.69 +0.09 57 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.77 +0.07 0 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.87 +0.07 0 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.97 +0.07 0 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.07 +0.06 0 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 1.17 +0.09 0 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 64 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 41 0 54 0
28MAY26 2.70 P 0.00 0.00 0.00 0.01 0.00 36 0 61 0
28MAY26 2.80 P 0.00 0.00 0.00 0.01 0.00 31 0 14 0
28MAY26 2.90 P 0.00 0.00 0.00 0.02 0.00 31 0 26 0
28MAY26 3.00 P 0.04 0.04 0.04 0.03 0.00 29 57 36 -53
28MAY26 3.10 P 0.00 0.00 0.00 0.06 0.00 31 0 42 0
28MAY26 3.20 P 0.00 0.00 0.00 0.10 +0.02 33 0 18 0
28MAY26 3.30 P 0.00 0.00 0.00 0.14 +0.02 32 0 4 0
28MAY26 3.40 P 0.17 0.18 0.17 0.19 +0.03 31 7 15 +7
28MAY26 3.50 P 0.23 0.26 0.23 0.26 +0.04 33 6 14 +6
28MAY26 3.60 P 0.00 0.00 0.00 0.33 +0.04 33 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.42 +0.06 36 0 13 0
28MAY26 3.80 P 0.00 0.00 0.00 0.50 +0.06 35 0 6 0
28MAY26 3.90 P 0.00 0.00 0.00 0.59 +0.07 37 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.69 +0.08 41 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.78 +0.07 40 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.87 +0.07 38 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.97 +0.08 42 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.07 +0.08 45 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.17 +0.08 48 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.26 +0.08 40 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 45 0 9 0
29JUN26 2.40 P 0.00 0.00 0.00 0.01 0.00 41 0 9 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 37 0 19 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 32 0 11 0
29JUN26 2.70 P 0.00 0.00 0.00 0.02 +0.01 33 0 96 0
29JUN26 2.80 P 0.00 0.00 0.00 0.03 0.00 32 0 125 0
29JUN26 2.90 P 0.00 0.00 0.00 0.04 0.00 31 0 28 0
29JUN26 3.00 P 0.00 0.00 0.00 0.07 +0.01 32 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.10 +0.02 32 0 32 0
29JUN26 3.20 P 0.00 0.00 0.00 0.13 +0.02 31 0 3 0
29JUN26 3.30 P 0.00 0.00 0.00 0.18 +0.03 32 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.23 +0.03 31 0 30 0
29JUN26 3.50 P 0.00 0.00 0.00 0.29 +0.04 31 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.36 +0.05 31 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.44 +0.06 32 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.52 +0.06 33 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.61 +0.06 34 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.70 +0.07 35 0 55 0
29JUN26 4.10 P 0.00 0.00 0.00 0.79 +0.07 36 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.88 +0.07 35 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.98 +0.08 38 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.07 +0.07 36 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.17 +0.08 38 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.27 +0.08 41 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.04 0.00 31 0 5 0
30JUL26 2.90 P 0.00 0.00 0.00 0.07 +0.02 33 0 0 0
30JUL26 3.00 P 0.07 0.07 0.07 0.08 +0.01 30 2 2 +2
30JUL26 3.10 P 0.00 0.00 0.00 0.11 +0.01 29 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.15 +0.02 30 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.20 +0.02 30 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.25 +0.03 30 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.32 +0.04 31 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.39 +0.05 32 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.46 +0.05 31 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.54 +0.05 32 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.63 +0.06 34 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.71 +0.06 33 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.80 +0.06 33 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.89 +0.06 34 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.98 +0.06 33 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 1.08 +0.06 35 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.17 +0.06 34 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 34 0 7 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 31 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 28 0 88 0
29SEP26 2.50 P 0.00 0.00 0.00 0.02 0.00 30 0 5 0
29SEP26 2.60 P 0.00 0.00 0.00 0.03 0.00 29 0 20 0
29SEP26 2.70 P 0.00 0.00 0.00 0.05 0.00 31 0 58 0
29SEP26 2.80 P 0.00 0.00 0.00 0.07 +0.01 31 0 12 0
29SEP26 2.90 P 0.00 0.00 0.00 0.09 0.00 30 0 16 0
29SEP26 3.00 P 0.00 0.00 0.00 0.12 +0.01 30 0 18 0
29SEP26 3.10 P 0.00 0.00 0.00 0.16 +0.02 30 0 14 0
29SEP26 3.20 P 0.00 0.00 0.00 0.20 +0.02 30 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.25 +0.02 30 0 1 0
29SEP26 3.40 P 0.00 0.00 0.00 0.30 +0.02 30 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.36 +0.03 30 0 2 0
29SEP26 3.60 P 0.00 0.00 0.00 0.42 +0.05 30 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.50 +0.04 31 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.58 +0.05 32 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.66 +0.06 32 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.74 +0.06 32 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.83 +0.06 33 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.91 +0.06 32 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.99 +0.05 30 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.09 +0.06 32 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.18 +0.05 32 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.27 +0.05 30 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.02 0.00 29 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.04 0.00 29 0 3 0
30DEC26 2.60 P 0.00 0.00 0.00 0.06 0.00 30 0 9 0
30DEC26 2.70 P 0.00 0.00 0.00 0.08 +0.01 30 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.10 0.00 29 0 1 0
30DEC26 2.90 P 0.00 0.00 0.00 0.13 +0.01 29 0 6 0
30DEC26 3.00 P 0.00 0.00 0.00 0.16 +0.01 29 0 8 0
30DEC26 3.10 P 0.00 0.00 0.00 0.20 +0.01 29 0 100 0
30DEC26 3.20 P 0.00 0.00 0.00 0.25 +0.02 30 0 204 0
30DEC26 3.30 P 0.00 0.00 0.00 0.29 +0.01 29 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.35 +0.03 29 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.40 +0.02 29 0 1 0
30DEC26 3.60 P 0.00 0.00 0.00 0.47 +0.03 29 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.54 +0.03 30 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.62 +0.04 30 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.68 +0.02 29 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.76 +0.03 29 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.84 +0.04 29 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.93 +0.06 30 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.01 +0.06 29 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.10 +0.07 29 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.19 +0.06 29 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.28 +0.06 29 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.02 0.00 28 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.05 0.00 30 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.06 0.00 29 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.08 0.00 29 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.10 -0.01 28 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.13 0.00 29 0 1 0
30MAR27 2.90 P 0.00 0.00 0.00 0.16 0.00 29 0 2 0
30MAR27 3.00 P 0.00 0.00 0.00 0.20 +0.01 29 0 4 0
30MAR27 3.10 P 0.00 0.00 0.00 0.24 +0.01 29 0 300 0
30MAR27 3.20 P 0.00 0.00 0.00 0.28 +0.01 28 0 600 0
30MAR27 3.30 P 0.00 0.00 0.00 0.33 +0.01 29 0 400 0
30MAR27 3.40 P 0.00 0.00 0.00 0.39 +0.03 29 0 700 0
30MAR27 3.50 P 0.00 0.00 0.00 0.44 +0.02 28 0 1,100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.51 +0.03 29 0 500 0
30MAR27 3.70 P 0.00 0.00 0.00 0.58 +0.05 29 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.65 +0.05 30 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.72 +0.04 29 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.79 +0.03 29 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.87 +0.04 29 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.95 +0.04 29 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.04 +0.05 30 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.12 +0.05 29 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.21 +0.06 29 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.30 +0.06 29 0 0 0
TOTAL PUT 116 5,640 -16
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$ 37.36
29APR26 23.00 C 0.00 0.00 0.00 14.44 +0.69 98 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 13.42 +0.66 83 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 12.44 +0.67 82 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 11.48 +0.70 83 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 10.46 +0.58 72 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 9.51 +0.61 72 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 8.51 +0.60 65 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 7.54 +0.68 60 0 3 0
29APR26 31.00 C 0.00 0.00 0.00 6.49 +0.53 48 0 15 0
29APR26 32.00 C 0.00 0.00 0.00 5.56 +0.46 47 0 33 0
29APR26 33.00 C 0.00 0.00 0.00 4.69 +0.39 48 0 81 0
29APR26 34.00 C 0.00 0.00 0.00 3.88 +0.29 48 0 116 0
29APR26 35.00 C 0.00 0.00 0.00 3.20 +0.28 50 0 120 0
29APR26 36.00 C 3.20 3.20 3.20 2.50 +0.17 48 1 187 0
29APR26 37.00 C 2.10 2.10 2.10 1.93 +0.08 48 2 182 -1
29APR26 38.00 C 1.64 1.64 1.63 1.48 +0.04 48 4 167 +1
29APR26 39.00 C 1.45 1.47 1.45 1.11 +0.01 49 2 248 -1
29APR26 40.00 C 0.00 0.00 0.00 0.80 -0.03 48 0 121 0
29APR26 41.00 C 0.72 0.72 0.72 0.56 -0.06 48 3 192 0
29APR26 42.00 C 0.60 0.60 0.60 0.39 -0.07 48 1 679 +1
29APR26 43.00 C 0.50 0.50 0.39 0.26 -0.07 48 3 120 +3
29APR26 44.00 C 0.30 0.30 0.30 0.17 -0.06 48 9 61 +8
29APR26 45.00 C 0.20 0.22 0.20 0.11 -0.05 48 16 155 +16
29APR26 46.00 C 0.16 0.16 0.16 0.07 -0.04 48 1 112 -1
29APR26 47.00 C 0.00 0.00 0.00 0.05 -0.03 49 0 85 0
29APR26 48.00 C 0.00 0.00 0.00 0.03 -0.03 48 0 71 0
29APR26 49.00 C 0.00 0.00 0.00 0.02 -0.02 49 0 18 0
28MAY26 23.00 C 0.00 0.00 0.00 14.75 +0.91 101 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 13.81 +0.87 98 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 12.76 +0.83 87 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 11.80 +0.86 82 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 10.80 +0.74 75 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 9.70 +0.58 63 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 8.85 +0.62 64 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 7.91 +0.57 60 0 21 0
28MAY26 31.00 C 0.00 0.00 0.00 6.99 +0.49 57 0 35 0
28MAY26 32.00 C 0.00 0.00 0.00 5.99 +0.39 50 0 25 0
28MAY26 33.00 C 0.00 0.00 0.00 5.22 +0.34 50 0 111 0
28MAY26 34.00 C 0.00 0.00 0.00 4.51 +0.22 50 0 103 0
28MAY26 35.00 C 0.00 0.00 0.00 3.86 +0.24 50 0 129 0
28MAY26 36.00 C 3.30 3.30 3.30 3.27 +0.16 50 3 96 -3
28MAY26 37.00 C 0.00 0.00 0.00 2.75 +0.14 50 0 114 0
28MAY26 38.00 C 2.51 2.51 2.47 2.30 +0.10 50 21 66 -10
28MAY26 39.00 C 1.90 1.90 1.90 1.90 +0.06 50 1 98 0
28MAY26 40.00 C 0.00 0.00 0.00 1.57 +0.04 50 0 63 0
28MAY26 41.00 C 1.30 1.30 1.29 1.29 +0.02 51 18 97 +3
28MAY26 42.00 C 1.30 1.30 1.30 1.04 -0.02 51 3 86 +1
28MAY26 43.00 C 0.00 0.00 0.00 0.83 -0.03 50 0 46 0
28MAY26 44.00 C 0.00 0.00 0.00 0.66 -0.04 50 0 10 0
28MAY26 45.00 C 0.67 0.67 0.67 0.52 -0.04 50 15 52 +15
28MAY26 46.00 C 0.00 0.00 0.00 0.41 -0.04 50 0 25 0
28MAY26 47.00 C 0.00 0.00 0.00 0.32 -0.04 50 0 19 0
28MAY26 48.00 C 0.00 0.00 0.00 0.25 -0.04 50 0 38 0
28MAY26 49.00 C 0.00 0.00 0.00 0.19 -0.04 50 0 17 0
29JUN26 9.75 C 0.00 0.00 0.00 27.81 +0.76 205 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 27.56 +0.77 200 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 27.06 +0.76 192 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 26.58 +0.78 188 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 26.05 +0.73 176 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 25.55 +0.75 169 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 25.07 +0.78 166 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 24.56 +0.85 158 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 24.09 +0.78 157 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 23.56 +0.67 147 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 23.06 +0.75 142 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 22.51 +0.69 130 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 22.05 +0.64 131 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 21.58 +0.77 130 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 21.08 +0.73 125 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 20.56 +0.71 119 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 20.13 +0.82 122 0 16 0
29JUN26 18.00 C 0.00 0.00 0.00 19.58 +0.68 113 0 3 0
29JUN26 18.50 C 0.00 0.00 0.00 19.09 +0.83 110 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 18.61 +0.78 108 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 18.11 +0.75 104 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 17.61 +0.77 101 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 16.59 +0.74 92 0 17 0
29JUN26 22.00 C 0.00 0.00 0.00 15.60 +0.74 86 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 14.75 +0.87 89 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 13.81 +0.87 86 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 12.76 +0.80 77 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 11.80 +0.79 73 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 10.80 +0.74 67 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 9.82 +0.66 62 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 8.87 +0.61 58 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 7.96 +0.53 55 0 13 0
29JUN26 31.00 C 0.00 0.00 0.00 7.04 +0.34 52 0 2 0
29JUN26 32.00 C 0.00 0.00 0.00 6.28 +0.34 52 0 36 0
29JUN26 33.00 C 0.00 0.00 0.00 5.41 +0.31 49 0 32 0
29JUN26 34.00 C 0.00 0.00 0.00 4.73 +0.24 49 0 314 0
29JUN26 35.00 C 0.00 0.00 0.00 4.12 +0.21 49 0 129 0
29JUN26 36.00 C 0.00 0.00 0.00 3.57 +0.14 48 0 127 0
29JUN26 37.00 C 0.00 0.00 0.00 3.10 +0.13 49 0 412 0
29JUN26 38.00 C 0.00 0.00 0.00 2.67 +0.10 49 0 53 0
29JUN26 39.00 C 0.00 0.00 0.00 2.30 +0.07 49 0 83 0
29JUN26 40.00 C 0.00 0.00 0.00 1.98 +0.06 49 0 33 0
29JUN26 41.00 C 0.00 0.00 0.00 1.68 +0.02 49 0 811 0
29JUN26 42.00 C 0.00 0.00 0.00 1.43 -0.01 49 0 1,083 0
29JUN26 43.00 C 0.00 0.00 0.00 1.20 -0.03 49 0 1,403 0
29JUN26 44.00 C 0.00 0.00 0.00 1.02 -0.03 49 0 75 0
29JUN26 45.00 C 0.00 0.00 0.00 0.85 -0.04 49 0 46 0
29JUN26 46.00 C 0.00 0.00 0.00 0.72 -0.04 49 0 16 0
29JUN26 47.00 C 0.00 0.00 0.00 0.60 -0.04 49 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.50 -0.04 49 0 815 0
29JUN26 49.00 C 0.00 0.00 0.00 0.42 -0.04 49 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.35 -0.04 49 0 1,400 0
29JUN26 52.50 C 0.00 0.00 0.00 0.22 -0.03 49 0 1 0
29JUN26 55.00 C 0.00 0.00 0.00 0.14 -0.02 49 0 15 0
29JUN26 57.50 C 0.00 0.00 0.00 0.09 -0.01 49 0 60 0
29JUN26 60.00 C 0.00 0.00 0.00 0.05 -0.02 49 0 6 0
30JUL26 26.00 C 0.00 0.00 0.00 11.80 +0.77 66 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 10.80 +0.69 60 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 9.91 +0.61 59 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 8.99 +0.54 56 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 8.13 +0.50 54 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 7.30 +0.41 52 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 6.54 +0.38 51 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 5.84 +0.33 51 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 5.04 +0.19 48 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 4.48 +0.20 48 0 10 0
30JUL26 36.00 C 0.00 0.00 0.00 3.99 +0.16 48 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 3.51 +0.08 48 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 3.11 +0.09 48 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 2.75 +0.08 48 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 2.45 +0.08 49 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 2.16 +0.06 49 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 1.88 +0.01 49 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 1.66 0.00 49 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 1.44 -0.03 48 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 1.26 -0.04 48 0 1 0
30JUL26 46.00 C 1.47 1.47 1.47 1.10 - 48 15 15 -
29SEP26 17.50 C 0.00 0.00 0.00 20.17 +0.77 96 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 19.67 +0.76 93 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 19.18 +0.78 90 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 18.68 +0.76 87 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 18.18 +0.76 84 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 17.68 +0.75 81 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 16.69 +0.75 76 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 15.71 +0.76 72 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 14.75 +0.76 68 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 13.81 +0.77 65 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 12.80 +0.68 60 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 11.87 +0.65 58 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.93 +0.56 54 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 10.11 +0.58 54 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.25 +0.47 52 0 0 0
29SEP26 30.00 C 8.40 8.40 8.30 8.49 +0.45 51 2 7 -2
29SEP26 31.00 C 0.00 0.00 0.00 7.76 +0.41 50 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.09 +0.36 50 0 11 0
29SEP26 33.00 C 0.00 0.00 0.00 6.46 +0.30 49 0 6 0
29SEP26 34.00 C 0.00 0.00 0.00 5.89 +0.26 49 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 5.39 +0.32 49 0 30 0
29SEP26 36.00 C 0.00 0.00 0.00 4.83 +0.22 48 0 58 0
29SEP26 37.00 C 0.00 0.00 0.00 4.41 +0.20 48 0 421 0
29SEP26 38.00 C 0.00 0.00 0.00 3.99 +0.12 48 0 210 0
29SEP26 39.00 C 0.00 0.00 0.00 3.63 +0.09 48 0 208 0
29SEP26 40.00 C 0.00 0.00 0.00 3.32 +0.10 48 0 201 0
29SEP26 41.00 C 0.00 0.00 0.00 3.02 +0.07 48 0 3 0
29SEP26 42.00 C 0.00 0.00 0.00 2.75 +0.06 48 0 4 0
29SEP26 43.00 C 0.00 0.00 0.00 2.48 +0.06 48 0 551 0
29SEP26 44.00 C 0.00 0.00 0.00 2.24 +0.03 48 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 2.03 +0.08 48 0 602 0
29SEP26 46.00 C 0.00 0.00 0.00 1.83 +0.08 48 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 1.65 +0.06 48 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 1.49 +0.04 48 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 1.34 +0.04 48 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 1.20 -0.01 48 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 0.92 +0.01 48 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 0.71 0.00 48 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.54 -0.02 48 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.41 -0.02 48 0 41 0
30DEC26 22.00 C 0.00 0.00 0.00 15.73 +0.73 60 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 14.77 +0.70 57 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 13.82 +0.66 54 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.93 +0.62 53 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 11.89 +0.40 48 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.08 +0.37 47 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.32 +0.35 47 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.60 +0.31 47 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.07 +0.40 48 0 8 0
30DEC26 31.00 C 0.00 0.00 0.00 8.45 +0.38 48 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.84 +0.31 47 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 7.29 +0.28 47 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.82 +0.30 47 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.32 +0.31 47 0 10 0
30DEC26 36.00 C 0.00 0.00 0.00 5.78 +0.20 46 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.38 +0.16 46 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.04 +0.17 47 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.66 +0.14 46 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.34 +0.10 46 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.07 +0.14 47 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 3.77 +0.10 47 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.52 +0.09 47 0 2 0
30DEC26 44.00 C 0.00 0.00 0.00 3.31 +0.11 47 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.09 +0.07 48 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 2.86 +0.04 48 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 2.66 +0.04 47 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 2.46 +0.03 47 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 2.27 +0.03 47 0 1 0
30MAR27 23.00 C 0.00 0.00 0.00 14.88 +0.64 52 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 14.02 +0.62 51 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 13.07 +0.43 48 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 12.30 +0.40 47 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.74 +0.53 49 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.91 +0.36 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.42 +0.47 48 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.81 +0.45 48 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 9.23 +0.40 47 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.70 +0.38 47 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 8.19 +0.36 47 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.72 +0.33 47 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.27 +0.31 47 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 6.73 +0.25 46 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 6.34 +0.20 46 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 5.97 +0.18 46 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.63 +0.20 46 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 5.30 +0.18 46 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 5.00 +0.11 46 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.72 +0.16 47 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.45 +0.15 47 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.21 +0.14 47 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 3.97 +0.08 47 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 3.73 +0.06 47 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 3.48 +0.04 47 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.28 +0.03 47 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 3.09 +0.02 47 0 0 0
TOTAL CALL 120 13,497 +30
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 80 0 37 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 73 0 21 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 67 0 31 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 61 0 22 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 16 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 -0.03 50 0 58 0
29APR26 29.00 P 0.00 0.00 0.00 0.02 -0.05 48 0 82 0
29APR26 30.00 P 0.10 0.10 0.10 0.05 -0.09 49 1 109 -1
29APR26 31.00 P 0.18 0.18 0.15 0.09 -0.14 48 4 121 -4
29APR26 32.00 P 0.28 0.28 0.21 0.17 -0.20 48 3 171 -1
29APR26 33.00 P 0.30 0.31 0.28 0.29 -0.29 48 6 107 +2
29APR26 34.00 P 0.43 0.47 0.43 0.48 -0.38 48 31 156 +2
29APR26 35.00 P 0.64 0.73 0.64 0.74 -0.46 48 8 138 -1
29APR26 36.00 P 0.95 1.04 0.95 1.07 -0.52 47 26 99 -20
29APR26 37.00 P 1.33 1.33 1.33 1.51 -0.61 47 6 132 -6
29APR26 38.00 P 1.85 1.87 1.85 2.05 -0.63 48 5 218 -4
29APR26 39.00 P 2.50 2.51 2.50 2.68 -0.65 48 16 138 +7
29APR26 40.00 P 3.25 3.25 3.25 3.39 -0.73 48 2 125 0
29APR26 41.00 P 0.00 0.00 0.00 4.14 -0.73 48 0 66 0
29APR26 42.00 P 0.00 0.00 0.00 4.97 -0.74 48 0 87 0
29APR26 43.00 P 0.00 0.00 0.00 5.85 -0.73 48 0 35 0
29APR26 44.00 P 0.00 0.00 0.00 6.77 -0.72 48 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 7.72 -0.73 48 0 2 0
29APR26 46.00 P 0.00 0.00 0.00 8.68 -0.74 48 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 9.66 -0.74 49 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 10.64 -0.69 0 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 11.64 -0.69 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.02 -0.02 52 0 15 0
28MAY26 24.00 P 0.00 0.00 0.00 0.04 -0.03 52 0 2 0
28MAY26 25.00 P 0.00 0.00 0.00 0.06 -0.06 50 0 31 0
28MAY26 26.00 P 0.00 0.00 0.00 0.10 -0.09 50 0 27 0
28MAY26 27.00 P 0.00 0.00 0.00 0.17 -0.12 50 0 32 0
28MAY26 28.00 P 0.33 0.33 0.31 0.26 -0.17 50 5 53 -4
28MAY26 29.00 P 0.00 0.00 0.00 0.40 -0.22 50 0 78 0
28MAY26 30.00 P 0.58 0.58 0.58 0.57 -0.27 50 1 69 +1
28MAY26 31.00 P 0.76 0.76 0.76 0.79 -0.33 50 1 37 -1
28MAY26 32.00 P 0.94 0.94 0.94 1.04 -0.42 50 3 97 -3
28MAY26 33.00 P 0.00 0.00 0.00 1.36 -0.47 49 0 147 0
28MAY26 34.00 P 1.60 1.63 1.60 1.74 -0.53 49 6 100 0
28MAY26 35.00 P 2.00 2.00 2.00 2.20 -0.57 49 1 96 0
28MAY26 36.00 P 2.50 2.50 2.50 2.72 -0.60 49 15 78 +15
28MAY26 37.00 P 0.00 0.00 0.00 3.31 -0.63 50 0 95 0
28MAY26 38.00 P 0.00 0.00 0.00 3.94 -0.63 49 0 55 0
28MAY26 39.00 P 0.00 0.00 0.00 4.63 -0.69 50 0 50 0
28MAY26 40.00 P 0.00 0.00 0.00 5.37 -0.74 50 0 29 0
28MAY26 41.00 P 0.00 0.00 0.00 6.15 -0.69 50 0 102 0
28MAY26 42.00 P 0.00 0.00 0.00 6.95 -0.72 50 0 12 0
28MAY26 43.00 P 0.00 0.00 0.00 7.70 -0.84 47 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 8.55 -0.85 46 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 9.53 -0.76 49 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 10.43 -0.74 49 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 11.36 -0.74 48 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 12.28 -0.75 46 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 13.21 -0.77 43 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 103 0 17 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 81 0 7 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 75 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 70 0 8 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 63 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 58 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 54 0 13 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 -0.01 50 0 17 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 -0.01 52 0 6 0
29JUN26 21.00 P 0.00 0.00 0.00 0.03 -0.02 51 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.05 -0.03 50 0 13 0
29JUN26 23.00 P 0.00 0.00 0.00 0.07 -0.06 49 0 1 0
29JUN26 24.00 P 0.20 0.20 0.20 0.12 -0.08 49 1 13 0
29JUN26 25.00 P 0.00 0.00 0.00 0.18 -0.11 49 0 27 0
29JUN26 26.00 P 0.00 0.00 0.00 0.27 -0.14 49 0 19 0
29JUN26 27.00 P 0.00 0.00 0.00 0.39 -0.18 49 0 3 0
29JUN26 28.00 P 0.00 0.00 0.00 0.55 -0.22 49 0 67 0
29JUN26 29.00 P 0.00 0.00 0.00 0.74 -0.27 49 0 187 0
29JUN26 30.00 P 0.00 0.00 0.00 0.95 -0.34 48 0 190 0
29JUN26 31.00 P 0.00 0.00 0.00 1.21 -0.38 48 8 199 -4
29JUN26 32.00 P 0.00 0.00 0.00 1.51 -0.44 48 2 69 +2
29JUN26 33.00 P 0.00 0.00 0.00 1.88 -0.47 47 10 150 +8
29JUN26 34.00 P 2.18 2.20 2.18 2.29 -0.53 47 2 311 0
29JUN26 35.00 P 0.00 0.00 0.00 2.77 -0.57 47 0 86 0
29JUN26 36.00 P 0.00 0.00 0.00 3.32 -0.57 48 0 95 0
29JUN26 37.00 P 0.00 0.00 0.00 3.91 -0.60 48 0 443 0
29JUN26 38.00 P 0.00 0.00 0.00 4.53 -0.61 48 0 103 0
29JUN26 39.00 P 0.00 0.00 0.00 5.06 -0.73 46 0 66 0
29JUN26 40.00 P 0.00 0.00 0.00 5.79 -0.75 46 0 106 0
29JUN26 41.00 P 0.00 0.00 0.00 6.54 -0.80 47 0 30 0
29JUN26 42.00 P 0.00 0.00 0.00 7.39 -0.75 48 0 3 0
29JUN26 43.00 P 0.00 0.00 0.00 8.08 -0.88 46 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 8.91 -0.76 45 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 9.76 -0.77 45 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 10.70 -0.71 46 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 11.68 -0.62 49 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 12.55 -0.65 47 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 13.44 -0.81 46 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 14.39 -0.79 47 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 16.72 -0.82 43 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 19.15 -0.80 39 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 21.55 -0.80 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 24.01 -0.80 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.46 -0.19 48 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.63 -0.23 48 0 2 0
30JUL26 28.00 P 0.00 0.00 0.00 0.83 -0.26 48 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 1.06 -0.32 48 0 1 0
30JUL26 30.00 P 0.00 0.00 0.00 1.30 -0.36 48 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 1.60 -0.39 47 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 1.94 -0.44 47 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 2.34 -0.47 47 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 2.78 -0.51 47 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 3.26 -0.55 47 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 3.82 -0.56 47 0 15 0
30JUL26 37.00 P 0.00 0.00 0.00 4.41 -0.57 48 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 5.02 -0.62 48 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 5.71 -0.61 48 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 6.51 -0.47 50 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 6.93 -0.80 46 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 7.69 -0.82 46 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 8.48 -0.74 46 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 9.28 -0.82 46 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 10.10 -0.84 45 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 11.00 - 46 0 0 -
29SEP26 17.50 P 0.00 0.00 0.00 0.04 -0.02 47 0 10 0
29SEP26 18.00 P 0.00 0.00 0.00 0.06 -0.02 49 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.07 -0.03 48 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 0.09 -0.03 48 0 2 0
29SEP26 19.50 P 0.00 0.00 0.00 0.11 -0.04 48 0 1 0
29SEP26 20.00 P 0.00 0.00 0.00 0.13 -0.05 48 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.19 -0.07 48 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.27 -0.10 47 0 33 0
29SEP26 23.00 P 0.00 0.00 0.00 0.38 -0.11 48 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 0.50 -0.15 48 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 0.67 -0.16 48 0 11 0
29SEP26 26.00 P 0.00 0.00 0.00 0.86 -0.17 48 0 3 0
29SEP26 27.00 P 0.00 0.00 0.00 1.08 -0.23 48 0 2 0
29SEP26 28.00 P 0.00 0.00 0.00 1.34 -0.27 48 0 2 0
29SEP26 29.00 P 0.00 0.00 0.00 1.63 -0.30 48 0 1 0
29SEP26 30.00 P 0.00 0.00 0.00 1.89 -0.38 47 0 2 0
29SEP26 31.00 P 0.00 0.00 0.00 2.22 -0.43 46 0 12 0
29SEP26 32.00 P 0.00 0.00 0.00 2.60 -0.46 46 0 21 0
29SEP26 33.00 P 0.00 0.00 0.00 3.04 -0.47 46 0 4 0
29SEP26 34.00 P 0.00 0.00 0.00 3.49 -0.52 46 0 5 0
29SEP26 35.00 P 0.00 0.00 0.00 4.01 -0.53 46 0 18 0
29SEP26 36.00 P 0.00 0.00 0.00 4.55 -0.54 46 0 20 0
29SEP26 37.00 P 0.00 0.00 0.00 5.13 -0.57 46 0 420 0
29SEP26 38.00 P 0.00 0.00 0.00 5.75 -0.62 47 0 215 0
29SEP26 39.00 P 0.00 0.00 0.00 6.38 -0.65 46 0 200 0
29SEP26 40.00 P 0.00 0.00 0.00 7.09 -0.64 47 0 200 0
29SEP26 41.00 P 0.00 0.00 0.00 7.75 -0.66 46 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 8.39 -0.76 45 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 9.14 -0.78 46 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 9.89 -0.83 45 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.68 -0.83 45 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.49 -0.84 45 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 12.31 -0.79 45 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 13.15 -0.86 45 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 14.08 -0.80 46 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 14.95 -0.80 45 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 17.18 -0.78 45 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 19.45 -0.81 44 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 21.80 -0.79 43 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 24.17 -0.79 39 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.58 -0.15 47 0 17 0
30DEC26 23.00 P 0.00 0.00 0.00 0.76 -0.15 47 0 2 0
30DEC26 24.00 P 0.00 0.00 0.00 0.95 -0.19 47 0 4 0
30DEC26 25.00 P 0.00 0.00 0.00 1.18 -0.19 47 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 1.42 -0.25 47 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.72 -0.26 47 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 2.03 -0.30 48 0 2 0
30DEC26 29.00 P 2.34 2.34 2.34 2.40 -0.31 48 2 4 -1
30DEC26 30.00 P 0.00 0.00 0.00 2.73 -0.39 47 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 3.12 -0.43 47 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 3.56 -0.44 47 0 2 0
30DEC26 33.00 P 0.00 0.00 0.00 4.00 -0.45 47 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 4.52 -0.48 47 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 5.02 -0.53 47 0 12 0
30DEC26 36.00 P 0.00 0.00 0.00 5.60 -0.51 47 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 6.19 -0.55 47 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 6.81 -0.54 47 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 7.45 -0.59 47 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.12 -0.59 47 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 8.79 -0.53 47 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.42 -0.69 47 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.15 -0.71 47 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.90 -0.71 47 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.67 -0.65 47 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.44 -0.74 47 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.24 -0.67 47 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 14.04 -0.68 47 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.85 -0.77 47 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.11 -0.19 47 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 1.34 -0.21 47 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.61 -0.25 47 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 1.91 -0.26 47 0 2 0
30MAR27 27.00 P 0.00 0.00 0.00 2.22 -0.30 47 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.60 -0.27 47 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.98 -0.27 47 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 3.35 -0.37 47 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 3.77 -0.36 46 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 4.22 -0.38 46 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 4.69 -0.41 46 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 5.18 -0.44 46 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 5.74 -0.44 46 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 6.29 -0.47 46 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 6.90 -0.52 46 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 7.49 -0.52 46 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 8.14 -0.58 46 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 8.80 -0.60 46 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 9.52 -0.48 47 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.15 -0.55 46 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 10.83 -0.60 46 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.58 -0.67 46 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.33 -0.62 46 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.20 -0.52 47 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 13.87 -0.63 46 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 14.67 -0.70 46 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 15.58 -0.53 47 0 0 0
TOTAL PUT 165 6,739 -13
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$ 80.95
10APR26 49.00 C 0.00 0.00 0.00 32.36 +1.28 413 0 0 0
10APR26 50.00 C 0.00 0.00 0.00 31.36 +1.28 399 0 0 0
10APR26 52.50 C 0.00 0.00 0.00 28.60 +1.02 301 0 0 0
10APR26 55.00 C 0.00 0.00 0.00 26.36 +1.28 331 0 0 0
10APR26 57.50 C 0.00 0.00 0.00 23.86 +1.28 300 0 0 0
10APR26 60.00 C 0.00 0.00 0.00 21.36 +1.28 269 0 0 0
10APR26 62.50 C 0.00 0.00 0.00 18.66 +1.08 206 0 0 0
10APR26 65.00 C 0.00 0.00 0.00 16.36 +1.28 210 0 0 0
10APR26 67.50 C 0.00 0.00 0.00 13.83 +1.25 177 0 0 0
10APR26 70.00 C 0.00 0.00 0.00 11.34 +1.25 150 0 0 0
10APR26 72.50 C 0.00 0.00 0.00 8.85 +1.26 123 0 0 0
10APR26 75.00 C 0.00 0.00 0.00 6.27 +1.18 88 0 0 0
10APR26 77.50 C 0.00 0.00 0.00 3.59 +0.95 46 0 206 0
10APR26 80.00 C 1.00 1.18 0.94 1.04 +0.44 16 53 1,639 -9
10APR26 82.50 C 0.03 0.04 0.03 0.04 -0.01 18 82 165 +82
10APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
10APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
10APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
10APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
10APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
10APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
10APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
10APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
10APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
10APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
10APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
17APR26 50.00 C 0.00 0.00 0.00 31.36 - 186 0 0 -
17APR26 52.50 C 0.00 0.00 0.00 28.68 - 150 0 0 -
17APR26 55.00 C 0.00 0.00 0.00 26.36 - 154 0 0 -
17APR26 57.50 C 0.00 0.00 0.00 23.86 - 139 0 0 -
17APR26 60.00 C 0.00 0.00 0.00 21.36 - 125 0 0 -
17APR26 62.50 C 0.00 0.00 0.00 18.69 - 97 0 0 -
17APR26 65.00 C 0.00 0.00 0.00 16.36 - 97 0 0 -
17APR26 67.50 C 0.00 0.00 0.00 13.83 - 82 0 0 -
17APR26 70.00 C 0.00 0.00 0.00 11.34 - 69 0 0 -
17APR26 72.50 C 0.00 0.00 0.00 8.85 - 57 0 0 -
17APR26 75.00 C 0.00 0.00 0.00 6.27 - 40 0 0 -
17APR26 77.50 C 0.00 0.00 0.00 3.59 - 20 0 0 -
17APR26 80.00 C 1.40 1.44 1.40 1.38 - 15 62 32 -
17APR26 82.50 C 0.27 0.30 0.23 0.23 - 14 159 145 -
17APR26 85.00 C 0.00 0.00 0.00 0.02 - 15 0 0 -
17APR26 87.50 C 0.00 0.00 0.00 0.01 - 21 0 0 -
17APR26 90.00 C 0.00 0.00 0.00 0.01 - 27 0 0 -
17APR26 92.50 C 0.00 0.00 0.00 0.01 - 34 0 0 -
17APR26 95.00 C 0.00 0.00 0.00 0.01 - 40 0 0 -
17APR26 97.50 C 0.00 0.00 0.00 0.01 - 45 0 0 -
17APR26 100.00 C 0.00 0.00 0.00 0.01 - 51 0 0 -
17APR26 102.50 C 0.00 0.00 0.00 0.01 - 56 0 0 -
17APR26 105.00 C 0.00 0.00 0.00 0.01 - 61 0 0 -
17APR26 107.50 C 0.00 0.00 0.00 0.01 - 66 0 0 -
17APR26 110.00 C 0.00 0.00 0.00 0.01 - 71 0 0 -
29APR26 49.00 C 0.00 0.00 0.00 32.36 +1.22 123 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 31.36 +1.22 119 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 28.73 +1.09 99 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 26.36 +1.20 98 0 0 0
29APR26 57.50 C 23.60 23.60 23.60 23.86 +1.21 89 3 3 +2
29APR26 60.00 C 21.22 21.22 21.22 21.36 +0.60 79 4 2 -4
29APR26 62.50 C 0.00 0.00 0.00 18.75 +1.09 64 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 16.36 +1.20 61 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 13.83 +1.16 51 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 11.34 +1.16 43 0 28 0
29APR26 72.50 C 0.00 0.00 0.00 8.85 +1.14 35 0 66 0
29APR26 75.00 C 0.00 0.00 0.00 6.27 +0.93 25 0 530 0
29APR26 77.50 C 3.69 3.69 3.69 3.70 +0.68 15 3 1,376 -2
29APR26 80.00 C 1.50 1.91 1.50 1.80 +0.45 15 100 5,585 +25
29APR26 82.50 C 0.50 0.61 0.50 0.56 +0.14 14 441 5,299 +88
29APR26 85.00 C 0.14 0.15 0.12 0.10 0.00 14 320 5,569 +162
29APR26 87.50 C 0.04 0.05 0.04 0.01 -0.01 13 27 2,089 +26
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 18 0 987 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 22 0 1,734 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 26 0 340 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 29 0 110 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 33 0 141 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 40 0 59 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 43 0 1,313 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 32.36 +1.22 75 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 31.36 +1.22 73 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 28.86 +1.21 66 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 26.36 +1.20 59 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 23.87 +1.20 54 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 21.38 +0.62 48 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 18.89 +1.20 43 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 16.41 +1.21 38 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 13.83 +1.00 29 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 11.34 +0.95 25 0 59 0
28MAY26 72.50 C 0.00 0.00 0.00 8.85 +0.86 20 0 100 0
28MAY26 75.00 C 0.00 0.00 0.00 6.42 +0.54 16 0 1,470 0
28MAY26 77.50 C 4.00 4.00 4.00 4.27 +0.59 15 90 1,102 0
28MAY26 80.00 C 2.20 2.41 2.20 2.36 +0.43 14 39 1,990 +9
28MAY26 82.50 C 1.00 1.12 0.93 1.08 +0.19 13 473 3,141 +281
28MAY26 85.00 C 0.41 0.44 0.40 0.39 +0.03 13 465 2,241 +346
28MAY26 87.50 C 0.13 0.15 0.13 0.11 -0.02 13 326 1,527 +222
28MAY26 90.00 C 0.07 0.07 0.07 0.03 -0.01 13 30 1,486 +30
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 30 0 45 0
29JUN26 49.00 C 0.00 0.00 0.00 32.38 +1.21 68 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 31.38 +1.21 66 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 28.89 +1.20 60 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 26.56 +1.36 60 0 15 0
29JUN26 57.50 C 0.00 0.00 0.00 23.89 +1.20 49 0 79 0
29JUN26 60.00 C 0.00 0.00 0.00 21.41 +0.65 44 0 20 0
29JUN26 62.50 C 0.00 0.00 0.00 18.94 +1.20 40 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 16.41 +1.17 34 0 32 0
29JUN26 67.50 C 0.00 0.00 0.00 13.83 +0.99 26 0 61 0
29JUN26 70.00 C 0.00 0.00 0.00 11.34 +0.95 22 0 517 0
29JUN26 72.50 C 0.00 0.00 0.00 8.85 +0.86 18 0 177 0
29JUN26 75.00 C 0.00 0.00 0.00 6.42 +0.54 15 0 2,688 0
29JUN26 77.50 C 0.00 0.00 0.00 4.27 +0.58 14 0 1,076 0
29JUN26 80.00 C 2.35 2.54 2.35 2.51 +0.44 14 11 4,060 -5
29JUN26 82.50 C 1.25 1.28 1.25 1.23 +0.16 13 33 2,456 +2
29JUN26 85.00 C 0.58 0.65 0.58 0.61 +0.10 14 286 6,042 +63
29JUN26 87.50 C 0.30 0.30 0.30 0.32 +0.09 15 40 2,445 +40
29JUN26 90.00 C 0.14 0.15 0.14 0.18 +0.08 16 238 3,098 +238
29JUN26 92.50 C 0.00 0.00 0.00 0.10 +0.05 17 0 1,698 0
29JUN26 95.00 C 0.00 0.00 0.00 0.06 +0.04 18 0 2,113 0
29JUN26 97.50 C 0.00 0.00 0.00 0.05 +0.04 20 0 199 0
29JUN26 100.00 C 0.00 0.00 0.00 0.04 +0.03 22 0 620 0
29JUN26 102.50 C 0.00 0.00 0.00 0.03 +0.02 23 0 251 0
29JUN26 105.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 479 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 24 0 131 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 25 0 150 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 27 0 186 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 28 0 270 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 30 0 194 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 31 0 164 0
30JUL26 49.00 C 0.00 0.00 0.00 32.38 +1.10 62 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 31.38 +1.21 60 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 28.89 +1.20 55 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 26.56 +1.36 55 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 23.90 +1.21 45 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 21.41 +0.65 40 0 30 0
30JUL26 62.50 C 0.00 0.00 0.00 18.94 +1.20 36 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 16.43 +1.19 32 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 13.83 +0.99 24 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 11.34 +0.95 21 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 8.85 +0.86 17 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 6.42 +0.54 14 0 0 0
30JUL26 77.50 C 4.39 4.49 4.39 4.45 +0.68 15 90 90 +90
30JUL26 80.00 C 0.00 0.00 0.00 2.71 +0.43 14 0 33 0
30JUL26 82.50 C 1.57 1.57 1.51 1.48 +0.19 14 5 46 0
30JUL26 85.00 C 0.88 0.88 0.83 0.74 +0.04 14 5 46 +5
30JUL26 87.50 C 0.50 0.50 0.50 0.34 -0.02 14 1 27 +1
30JUL26 90.00 C 0.29 0.31 0.29 0.18 -0.01 14 15 20 +10
30JUL26 92.50 C 0.00 0.00 0.00 0.10 0.00 15 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 0.05 +0.02 17 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 0.04 +0.02 18 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 0.03 +0.02 19 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 0.02 +0.01 20 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 32.38 +1.10 54 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 31.38 +1.21 52 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 28.89 +1.20 47 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 26.56 +1.36 47 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 23.90 +1.20 39 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 21.42 +0.66 35 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 18.94 +1.19 32 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 16.43 +1.19 27 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 13.83 +0.99 22 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 11.56 +1.17 22 0 28 0
29SEP26 72.50 C 0.00 0.00 0.00 8.85 +0.81 15 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 6.72 +0.70 16 0 718 0
29SEP26 77.50 C 0.00 0.00 0.00 4.83 +0.53 15 0 379 0
29SEP26 80.00 C 3.05 3.05 3.05 3.57 +0.39 16 10 2,283 -10
29SEP26 82.50 C 0.00 0.00 0.00 2.63 +0.25 17 0 776 0
29SEP26 85.00 C 0.00 0.00 0.00 2.00 +0.20 18 0 2,614 0
29SEP26 87.50 C 0.00 0.00 0.00 1.54 +0.15 19 0 1,431 0
29SEP26 90.00 C 0.58 0.58 0.56 1.21 +0.13 20 7 3,203 +6
29SEP26 92.50 C 0.00 0.00 0.00 0.97 +0.11 21 0 615 0
29SEP26 95.00 C 0.00 0.00 0.00 0.78 +0.08 22 0 1,187 0
29SEP26 97.50 C 0.00 0.00 0.00 0.64 +0.08 23 0 87 0
29SEP26 100.00 C 0.00 0.00 0.00 0.53 +0.06 23 0 231 0
29SEP26 102.50 C 0.00 0.00 0.00 0.45 +0.06 24 0 413 0
29SEP26 105.00 C 0.00 0.00 0.00 0.38 +0.04 25 0 158 0
29SEP26 107.50 C 0.00 0.00 0.00 0.34 +0.05 26 0 48 0
29SEP26 110.00 C 0.00 0.00 0.00 0.29 +0.04 27 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.27 +0.04 28 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.24 +0.03 29 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.22 +0.03 30 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.20 +0.03 30 0 32 0
30DEC26 49.00 C 0.00 0.00 0.00 32.38 +1.10 45 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 31.38 +1.21 44 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 28.93 +1.24 41 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 26.56 +1.36 39 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 23.91 +1.21 33 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 21.42 +0.66 30 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 18.94 +1.19 27 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 16.45 +1.21 23 0 156 0
30DEC26 67.50 C 0.00 0.00 0.00 13.83 +0.90 18 0 30 0
30DEC26 70.00 C 0.00 0.00 0.00 11.56 +0.91 18 0 118 0
30DEC26 72.50 C 0.00 0.00 0.00 9.17 +0.57 16 0 205 0
30DEC26 75.00 C 0.00 0.00 0.00 7.26 +0.65 16 0 802 0
30DEC26 77.50 C 0.00 0.00 0.00 5.48 +0.33 15 0 1,415 0
30DEC26 80.00 C 3.44 3.44 3.41 4.19 +0.21 15 70 941 0
30DEC26 82.50 C 2.43 2.46 2.43 3.16 +0.14 16 2 709 -1
30DEC26 85.00 C 0.00 0.00 0.00 2.39 -0.03 16 0 2,069 0
30DEC26 87.50 C 0.00 0.00 0.00 1.79 -0.17 16 0 2,775 0
30DEC26 90.00 C 0.92 0.92 0.91 1.33 -0.28 16 7 840 +7
30DEC26 92.50 C 0.00 0.00 0.00 0.99 -0.33 17 0 621 0
30DEC26 95.00 C 0.00 0.00 0.00 0.78 -0.32 17 0 543 0
30DEC26 97.50 C 0.00 0.00 0.00 0.64 -0.29 18 0 66 0
30DEC26 100.00 C 0.00 0.00 0.00 0.53 -0.26 18 0 178 0
30DEC26 102.50 C 0.00 0.00 0.00 0.45 -0.23 19 0 273 0
30DEC26 105.00 C 0.00 0.00 0.00 0.38 -0.22 20 0 265 0
30DEC26 107.50 C 0.00 0.00 0.00 0.34 -0.18 21 0 42 0
30DEC26 110.00 C 0.00 0.00 0.00 0.29 -0.18 21 0 200 0
30DEC26 112.50 C 0.00 0.00 0.00 0.27 -0.15 22 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 0.24 -0.14 23 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.22 -0.12 24 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 32.38 +1.10 39 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 31.38 +1.21 38 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 28.93 +1.24 35 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 26.56 +1.36 34 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 23.91 +1.21 28 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 21.42 +0.66 25 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 18.99 +1.24 23 0 0 0
30MAR27 65.00 C 16.23 16.34 16.23 16.45 +1.21 20 12 14 0
30MAR27 67.50 C 0.00 0.00 0.00 13.94 +0.92 17 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 11.56 +0.69 15 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 9.49 +0.54 15 0 30 0
30MAR27 75.00 C 0.00 0.00 0.00 7.73 +0.65 15 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 6.03 +0.32 14 0 185 0
30MAR27 80.00 C 3.98 3.98 3.98 4.79 +0.25 15 33 112 +30
30MAR27 82.50 C 0.00 0.00 0.00 3.75 +0.18 15 0 136 0
30MAR27 85.00 C 2.36 2.36 2.36 3.14 +0.13 16 26 143 0
30MAR27 87.50 C 0.00 0.00 0.00 2.64 +0.07 16 0 239 0
30MAR27 90.00 C 1.43 1.43 1.39 2.26 +0.07 17 2 64 +2
30MAR27 92.50 C 1.08 1.08 1.08 1.97 +0.04 18 2 11 +2
30MAR27 95.00 C 0.86 0.86 0.86 1.72 +0.03 19 10 17 +10
30MAR27 97.50 C 0.00 0.00 0.00 1.54 +0.02 20 0 0 0
30MAR27 100.00 C 0.52 0.52 0.52 1.38 +0.01 21 60 62 +60
30MAR27 102.50 C 0.00 0.00 0.00 1.25 0.00 22 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.16 0.00 22 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 1.08 0.00 23 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 1.00 0.00 24 0 0 0
TOTAL CALL 3,642 98,924 +1,808
10APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 247 0 0 0
10APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 237 0 0 0
10APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
10APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
10APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
10APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
10APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
10APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
10APR26 67.50 P 0.00 0.00 0.00 0.02 +0.01 106 0 0 0
10APR26 70.00 P 0.00 0.00 0.00 0.03 +0.02 92 0 0 0
10APR26 72.50 P 0.00 0.00 0.00 0.04 +0.03 76 0 20 0
10APR26 75.00 P 0.00 0.00 0.00 0.05 +0.04 58 0 1 0
10APR26 77.50 P 0.00 0.00 0.00 0.06 +0.01 38 0 395 0
10APR26 80.00 P 0.19 0.24 0.06 0.07 -0.44 15 237 287 +61
10APR26 82.50 P 1.80 1.80 1.80 1.58 -0.90 17 10 11 +10
10APR26 85.00 P 0.00 0.00 0.00 4.05 -0.90 0 0 0 0
10APR26 87.50 P 0.00 0.00 0.00 6.55 -0.90 0 0 0 0
10APR26 90.00 P 0.00 0.00 0.00 9.05 -0.90 0 0 0 0
10APR26 92.50 P 0.00 0.00 0.00 11.55 -0.90 0 0 0 0
10APR26 95.00 P 0.00 0.00 0.00 14.05 -1.05 0 0 0 0
10APR26 97.50 P 0.00 0.00 0.00 16.55 -1.06 0 0 0 0
10APR26 100.00 P 0.00 0.00 0.00 19.05 -1.05 0 0 0 0
10APR26 102.50 P 0.00 0.00 0.00 21.55 -1.05 0 0 0 0
10APR26 105.00 P 0.00 0.00 0.00 24.05 -1.05 0 0 0 0
10APR26 107.50 P 0.00 0.00 0.00 26.55 -1.06 0 0 0 0
10APR26 110.00 P 0.00 0.00 0.00 29.05 -1.06 0 0 0 0
17APR26 50.00 P 0.00 0.00 0.00 0.01 - 112 0 0 -
17APR26 52.50 P 0.00 0.00 0.00 0.01 - 101 0 0 -
17APR26 55.00 P 0.00 0.00 0.00 0.01 - 91 0 0 -
17APR26 57.50 P 0.00 0.00 0.00 0.01 - 81 0 0 -
17APR26 60.00 P 0.00 0.00 0.00 0.01 - 72 0 0 -
17APR26 62.50 P 0.00 0.00 0.00 0.01 - 63 0 0 -
17APR26 65.00 P 0.00 0.00 0.00 0.01 - 54 0 0 -
17APR26 67.50 P 0.00 0.00 0.00 0.02 - 50 0 0 -
17APR26 70.00 P 0.00 0.00 0.00 0.03 - 43 0 0 -
17APR26 72.50 P 0.00 0.00 0.00 0.04 - 35 0 0 -
17APR26 75.00 P 0.00 0.00 0.00 0.05 - 27 0 0 -
17APR26 77.50 P 0.00 0.00 0.00 0.07 - 18 0 0 -
17APR26 80.00 P 0.47 0.53 0.28 0.34 - 14 836 750 -
17APR26 82.50 P 1.75 1.75 1.75 1.69 - 13 1 1 -
17APR26 85.00 P 0.00 0.00 0.00 4.05 - 0 0 0 -
17APR26 87.50 P 0.00 0.00 0.00 6.55 - 0 0 0 -
17APR26 90.00 P 0.00 0.00 0.00 9.05 - 0 0 0 -
17APR26 92.50 P 0.00 0.00 0.00 11.55 - 0 0 0 -
17APR26 95.00 P 0.00 0.00 0.00 14.05 - 0 0 0 -
17APR26 97.50 P 0.00 0.00 0.00 16.55 - 0 0 0 -
17APR26 100.00 P 0.00 0.00 0.00 19.05 - 0 0 0 -
17APR26 102.50 P 0.00 0.00 0.00 21.55 - 0 0 0 -
17APR26 105.00 P 0.00 0.00 0.00 24.05 - 0 0 0 -
17APR26 107.50 P 0.00 0.00 0.00 26.55 - 0 0 0 -
17APR26 110.00 P 0.00 0.00 0.00 29.05 - 0 0 0 -
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 66 0 120 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 60 0 180 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 53 0 210 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 47 0 210 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 41 0 60 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 35 0 110 0
29APR26 67.50 P 0.00 0.00 0.00 0.02 +0.01 32 0 419 0
29APR26 70.00 P 0.00 0.00 0.00 0.03 +0.02 28 0 1,060 0
29APR26 72.50 P 0.00 0.00 0.00 0.04 0.00 23 0 3,163 0
29APR26 75.00 P 0.08 0.08 0.06 0.10 -0.04 20 65 3,667 -4
29APR26 77.50 P 0.28 0.28 0.17 0.25 -0.16 17 139 7,032 -32
29APR26 80.00 P 0.90 0.90 0.57 0.67 -0.50 14 271 3,057 +151
29APR26 82.50 P 1.98 2.00 1.79 1.94 -0.75 13 165 2,331 +23
29APR26 85.00 P 4.10 4.10 3.95 4.08 -0.89 13 25 206 -5
29APR26 87.50 P 0.00 0.00 0.00 6.55 -0.90 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 9.05 -0.90 0 0 60 0
29APR26 92.50 P 0.00 0.00 0.00 11.55 -0.90 0 0 30 0
29APR26 95.00 P 0.00 0.00 0.00 14.05 -1.09 0 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 16.55 -1.09 0 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 19.05 -1.09 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 21.55 -1.10 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 24.05 -1.09 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 26.55 -1.10 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 29.05 -1.10 0 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 31.55 -1.09 0 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 35 0 13 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 31 0 24 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 27 0 210 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 328 0
28MAY26 67.50 P 0.00 0.00 0.00 0.03 -0.01 22 0 313 0
28MAY26 70.00 P 0.00 0.00 0.00 0.04 -0.04 19 0 243 0
28MAY26 72.50 P 0.09 0.09 0.09 0.10 -0.07 18 2 1,509 -2
28MAY26 75.00 P 0.18 0.18 0.16 0.22 -0.16 16 35 2,857 -15
28MAY26 77.50 P 0.50 0.50 0.40 0.49 -0.30 14 486 3,029 +133
28MAY26 80.00 P 1.20 1.20 0.96 1.06 -0.54 13 137 2,462 +116
28MAY26 82.50 P 2.33 2.35 2.13 2.30 -0.72 12 43 1,888 +21
28MAY26 85.00 P 4.42 4.42 4.18 4.24 -0.89 13 18 576 -15
28MAY26 87.50 P 0.00 0.00 0.00 6.55 -0.91 0 0 211 0
28MAY26 90.00 P 0.00 0.00 0.00 9.05 -0.90 0 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 11.55 -0.90 0 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 14.05 -1.09 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 16.55 -1.09 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 19.05 -1.09 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 21.55 -1.10 0 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 24.05 -1.09 0 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 26.55 -1.10 0 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 29.05 -1.10 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 22 0 102 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 -0.01 19 0 533 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 -0.03 16 0 597 0
29JUN26 67.50 P 0.00 0.00 0.00 0.03 -0.08 15 0 380 0
29JUN26 70.00 P 0.00 0.00 0.00 0.09 -0.16 14 0 5,351 0
29JUN26 72.50 P 0.38 0.38 0.30 0.28 -0.25 14 31 4,806 +29
29JUN26 75.00 P 0.76 0.77 0.62 0.67 -0.38 14 64 4,192 -62
29JUN26 77.50 P 1.56 1.56 1.28 1.43 -0.49 13 47 6,228 -22
29JUN26 80.00 P 2.71 2.71 2.50 2.64 -0.58 13 126 3,868 -6
29JUN26 82.50 P 4.21 4.24 4.14 4.29 -0.83 12 10 2,888 0
29JUN26 85.00 P 6.35 6.35 6.27 6.61 -0.79 14 77 1,391 0
29JUN26 87.50 P 0.00 0.00 0.00 8.94 -0.79 15 0 1,202 0
29JUN26 90.00 P 0.00 0.00 0.00 11.34 -0.80 16 0 300 0
29JUN26 92.50 P 0.00 0.00 0.00 14.20 -0.38 26 0 121 0
29JUN26 95.00 P 0.00 0.00 0.00 16.05 -1.02 0 0 459 0
29JUN26 97.50 P 0.00 0.00 0.00 19.16 -0.37 32 0 165 0
29JUN26 100.00 P 0.00 0.00 0.00 21.62 -0.41 34 0 83 0
29JUN26 102.50 P 0.00 0.00 0.00 23.34 -1.17 0 0 180 0
29JUN26 105.00 P 0.00 0.00 0.00 25.83 -1.18 0 0 90 0
29JUN26 107.50 P 0.00 0.00 0.00 28.30 -1.19 0 0 120 0
29JUN26 110.00 P 0.00 0.00 0.00 30.80 -1.17 0 0 43 0
29JUN26 112.50 P 0.00 0.00 0.00 33.29 -1.16 0 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 35.78 -1.15 0 0 30 0
29JUN26 117.50 P 0.00 0.00 0.00 38.24 -1.18 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 40.76 -1.17 0 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.02 -0.04 15 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.06 -0.08 14 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.18 -0.15 14 0 101 0
30JUL26 72.50 P 0.00 0.00 0.00 0.44 -0.23 14 0 87 0
30JUL26 75.00 P 0.88 0.88 0.84 0.93 -0.35 14 45 83 +45
30JUL26 77.50 P 1.72 1.72 1.58 1.76 -0.46 13 26 133 +26
30JUL26 80.00 P 2.95 2.95 2.82 2.98 -0.57 13 38 78 +38
30JUL26 82.50 P 4.54 4.54 4.54 4.58 -0.75 13 7 7 +7
30JUL26 85.00 P 6.64 6.64 6.44 6.61 -0.96 13 106 106 +106
30JUL26 87.50 P 8.86 8.86 8.86 8.94 -0.89 14 30 30 +30
30JUL26 90.00 P 11.21 11.21 11.21 11.34 -0.86 15 30 30 +30
30JUL26 92.50 P 0.00 0.00 0.00 14.20 -0.41 23 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 16.05 -1.02 0 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 19.16 -0.38 28 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 21.62 -0.42 30 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 23.34 -1.17 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 25.83 -1.18 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 28.30 -1.19 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 30.80 -1.17 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 17 0 186 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 15 0 218 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 -0.01 13 0 41 0
29SEP26 65.00 P 0.00 0.00 0.00 0.04 -0.02 13 0 268 0
29SEP26 67.50 P 0.00 0.00 0.00 0.14 -0.01 14 0 124 0
29SEP26 70.00 P 0.00 0.00 0.00 0.41 -0.05 14 0 2,760 0
29SEP26 72.50 P 0.00 0.00 0.00 0.92 -0.15 15 0 1,730 0
29SEP26 75.00 P 0.00 0.00 0.00 1.74 -0.28 16 0 2,882 0
29SEP26 77.50 P 3.37 3.37 3.23 2.91 -0.39 17 12 1,202 -12
29SEP26 80.00 P 4.77 4.77 4.71 4.36 -0.55 18 164 4,062 +131
29SEP26 82.50 P 6.55 6.65 6.55 6.09 -0.66 19 120 1,095 +2
29SEP26 85.00 P 8.79 8.79 8.79 8.07 -0.45 20 30 359 +30
29SEP26 87.50 P 0.00 0.00 0.00 9.90 -0.74 19 0 260 0
29SEP26 90.00 P 0.00 0.00 0.00 12.46 -0.40 23 0 310 0
29SEP26 92.50 P 0.00 0.00 0.00 14.81 -0.80 24 0 823 0
29SEP26 95.00 P 0.00 0.00 0.00 17.21 -0.82 26 0 115 0
29SEP26 97.50 P 0.00 0.00 0.00 19.65 -0.84 28 0 77 0
29SEP26 100.00 P 0.00 0.00 0.00 21.99 -0.99 29 0 146 0
29SEP26 102.50 P 0.00 0.00 0.00 24.63 -0.86 32 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 27.15 -0.86 35 0 60 0
29SEP26 107.50 P 0.00 0.00 0.00 29.68 -0.86 37 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 32.22 -0.86 39 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 34.76 -0.87 42 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 37.31 -0.87 44 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 39.84 -0.89 46 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 42.32 -0.97 47 0 40 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 20 0 73 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 20 0 44 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.02 -0.01 17 0 154 0
30DEC26 57.50 P 0.00 0.00 0.00 0.03 -0.03 16 0 35 0
30DEC26 60.00 P 0.00 0.00 0.00 0.08 -0.05 16 0 256 0
30DEC26 62.50 P 0.00 0.00 0.00 0.16 -0.10 16 0 236 0
30DEC26 65.00 P 0.00 0.00 0.00 0.33 -0.14 16 0 864 0
30DEC26 67.50 P 0.00 0.00 0.00 0.60 -0.20 16 0 439 0
30DEC26 70.00 P 1.00 1.00 1.00 1.01 -0.32 16 2 3,457 +2
30DEC26 72.50 P 1.71 1.71 1.64 1.62 -0.40 16 129 778 -19
30DEC26 75.00 P 2.81 2.84 2.50 2.44 -0.51 16 232 1,011 -220
30DEC26 77.50 P 0.00 0.00 0.00 3.49 -0.60 16 0 1,737 0
30DEC26 80.00 P 5.22 5.22 5.22 4.78 -0.70 16 80 932 0
30DEC26 82.50 P 0.00 0.00 0.00 6.32 -0.77 17 0 608 0
30DEC26 85.00 P 0.00 0.00 0.00 8.13 -0.94 17 0 684 0
30DEC26 87.50 P 0.00 0.00 0.00 9.90 -0.98 17 0 71 0
30DEC26 90.00 P 0.00 0.00 0.00 12.46 -0.59 19 0 23 0
30DEC26 92.50 P 0.00 0.00 0.00 14.81 -0.96 21 0 102 0
30DEC26 95.00 P 0.00 0.00 0.00 17.21 -0.94 22 0 128 0
30DEC26 97.50 P 0.00 0.00 0.00 19.65 -0.94 24 0 30 0
30DEC26 100.00 P 0.00 0.00 0.00 21.99 -1.06 25 0 6 0
30DEC26 102.50 P 0.00 0.00 0.00 24.63 -0.91 28 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 27.15 -0.90 30 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 29.68 -0.89 32 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 32.22 -0.89 33 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 34.76 -0.89 35 0 29 0
30DEC26 115.00 P 0.00 0.00 0.00 37.31 -0.88 37 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 39.84 -0.90 39 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 0.01 0.00 18 0 91 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 -0.01 15 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.03 -0.02 16 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.06 -0.04 15 0 1 0
30MAR27 60.00 P 0.00 0.00 0.00 0.12 -0.07 15 0 22 0
30MAR27 62.50 P 0.00 0.00 0.00 0.24 -0.11 15 0 8 0
30MAR27 65.00 P 0.55 0.55 0.55 0.44 -0.18 15 4 43 0
30MAR27 67.50 P 0.00 0.00 0.00 0.76 -0.22 15 0 49 0
30MAR27 70.00 P 1.36 1.36 1.24 1.23 -0.31 15 40 136 +2
30MAR27 72.50 P 1.90 1.90 1.90 1.86 -0.41 15 6 62 0
30MAR27 75.00 P 2.89 2.89 2.81 2.70 -0.49 15 9 526 +9
30MAR27 77.50 P 4.11 4.12 4.11 3.76 -0.58 15 7 94 +7
30MAR27 80.00 P 5.61 5.61 5.61 5.04 -0.66 16 8 31 -8
30MAR27 82.50 P 0.00 0.00 0.00 6.55 -0.74 16 0 9 0
30MAR27 85.00 P 0.00 0.00 0.00 8.51 -0.80 17 0 9 0
30MAR27 87.50 P 0.00 0.00 0.00 10.30 -0.82 17 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 12.83 -0.86 19 0 39 0
30MAR27 92.50 P 0.00 0.00 0.00 15.14 -0.88 21 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 17.50 -0.90 22 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 19.93 -0.90 23 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 22.38 -0.90 25 0 4 0
30MAR27 102.50 P 0.00 0.00 0.00 24.85 -0.91 26 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 27.36 -0.91 28 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 29.87 -0.91 30 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 32.27 -1.03 30 0 20 0
TOTAL PUT 3,950 100,522 +587
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$ 7.21
29APR26 4.90 C 0.00 0.00 0.00 2.32 +0.12 69 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.22 +0.14 65 0 2 0
29APR26 5.25 C 0.00 0.00 0.00 1.97 +0.12 57 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.72 +0.12 48 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.47 +0.12 40 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.21 +0.12 0 0 30 0
29APR26 6.25 C 0.00 0.00 0.00 0.97 +0.14 26 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.72 +0.13 19 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.49 +0.10 23 0 24 0
29APR26 7.00 C 0.00 0.00 0.00 0.28 +0.05 21 0 48 0
29APR26 7.25 C 0.00 0.00 0.00 0.14 +0.03 22 0 383 0
29APR26 7.50 C 0.05 0.05 0.05 0.05 +0.01 21 4 1,612 +3
29APR26 7.75 C 0.01 0.02 0.01 0.02 0.00 23 35 906 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 32 0 2,066 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 37 0 615 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 43 0 168 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 48 0 161 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 57 0 40 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 62 0 10 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 66 0 20 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 74 0 10 0
28MAY26 4.90 C 0.00 0.00 0.00 2.33 +0.13 46 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.23 +0.12 43 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.98 +0.12 37 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.73 +0.13 31 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.47 +0.12 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.21 +0.10 0 0 5 0
28MAY26 6.25 C 0.00 0.00 0.00 0.99 +0.12 22 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.76 +0.11 22 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.54 +0.06 21 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.36 +0.05 21 0 1 0
28MAY26 7.25 C 0.22 0.22 0.21 0.22 +0.03 21 5 310 0
28MAY26 7.50 C 0.00 0.00 0.00 0.12 +0.02 21 0 1,263 0
28MAY26 7.75 C 0.00 0.00 0.00 0.06 0.00 21 0 1,389 0
28MAY26 8.00 C 0.00 0.00 0.00 0.04 +0.01 23 0 1,117 0
28MAY26 8.25 C 0.00 0.00 0.00 0.02 0.00 23 0 133 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 24 0 342 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 27 0 516 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 30 0 24 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 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 2.33 +0.13 39 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.23 +0.12 37 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.98 +0.12 30 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.73 +0.13 22 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.47 +0.11 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.22 +0.11 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.99 +0.11 20 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.77 +0.10 22 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.56 +0.07 21 0 4 0
29JUN26 7.00 C 0.00 0.00 0.00 0.39 +0.05 21 0 100 0
29JUN26 7.25 C 0.00 0.00 0.00 0.25 +0.03 21 0 162 0
29JUN26 7.50 C 0.00 0.00 0.00 0.16 +0.02 22 0 136 0
29JUN26 7.75 C 0.10 0.10 0.10 0.10 +0.01 22 4 670 +2
29JUN26 8.00 C 0.06 0.06 0.06 0.06 +0.01 22 4 759 0
29JUN26 8.25 C 0.00 0.00 0.00 0.03 0.00 22 0 266 0
29JUN26 8.50 C 0.00 0.00 0.00 0.02 0.00 23 0 614 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 23 0 995 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 25 0 806 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 28 0 376 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 30 0 970 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 32 0 318 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 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 50 0 251 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 53 0 95 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 56 0 105 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 59 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 64 0 72 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 67 0 10 0
30JUL26 4.90 C 0.00 0.00 0.00 2.33 +0.13 36 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.23 +0.12 34 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.98 +0.12 28 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.73 +0.13 22 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.47 +0.11 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.22 +0.10 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.00 +0.11 21 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.79 +0.10 22 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.58 +0.06 21 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.42 +0.04 21 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.30 +0.04 22 0 0 0
30JUL26 7.50 C 0.21 0.21 0.21 0.21 +0.03 22 5 17 +5
30JUL26 7.75 C 0.00 0.00 0.00 0.14 +0.02 22 0 2 0
30JUL26 8.00 C 0.10 0.10 0.10 0.09 +0.01 22 8 8 +8
30JUL26 8.25 C 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.02 +0.01 24 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 2.33 +0.13 31 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.23 +0.12 29 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.98 +0.12 25 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.73 +0.13 19 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.47 +0.11 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.24 +0.07 19 0 1 0
29SEP26 6.25 C 0.00 0.00 0.00 1.07 +0.10 26 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.88 +0.08 25 0 10 0
29SEP26 6.75 C 0.00 0.00 0.00 0.69 +0.06 24 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.56 +0.05 25 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.44 +0.04 25 0 289 0
29SEP26 7.50 C 0.00 0.00 0.00 0.35 +0.04 25 0 290 0
29SEP26 7.75 C 0.00 0.00 0.00 0.27 +0.03 25 0 254 0
29SEP26 8.00 C 0.00 0.00 0.00 0.21 +0.02 25 0 96 0
29SEP26 8.25 C 0.00 0.00 0.00 0.16 +0.02 25 0 79 0
29SEP26 8.50 C 0.00 0.00 0.00 0.12 +0.02 25 0 204 0
29SEP26 8.75 C 0.00 0.00 0.00 0.08 0.00 25 0 266 0
29SEP26 9.00 C 0.00 0.00 0.00 0.06 0.00 25 0 58 0
29SEP26 9.25 C 0.00 0.00 0.00 0.05 +0.01 26 0 104 0
29SEP26 9.50 C 0.00 0.00 0.00 0.03 0.00 25 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 23 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 26 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 31 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 40 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 44 0 215 0
30DEC26 4.90 C 0.00 0.00 0.00 2.33 +0.13 26 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.23 +0.12 25 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.98 +0.12 21 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.73 +0.13 16 0 2 0
30DEC26 5.75 C 0.00 0.00 0.00 1.48 +0.11 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.27 +0.05 20 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.12 +0.08 24 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.95 +0.07 24 0 8 0
30DEC26 6.75 C 0.00 0.00 0.00 0.80 +0.08 24 0 10 0
30DEC26 7.00 C 0.00 0.00 0.00 0.65 +0.05 23 0 77 0
30DEC26 7.25 C 0.00 0.00 0.00 0.54 +0.05 23 0 150 0
30DEC26 7.50 C 0.00 0.00 0.00 0.44 +0.04 23 0 28 0
30DEC26 7.75 C 0.00 0.00 0.00 0.35 +0.02 23 0 9 0
30DEC26 8.00 C 0.00 0.00 0.00 0.28 +0.02 23 0 87 0
30DEC26 8.25 C 0.00 0.00 0.00 0.23 +0.02 23 0 57 0
30DEC26 8.50 C 0.00 0.00 0.00 0.18 +0.01 23 0 118 0
30DEC26 8.75 C 0.00 0.00 0.00 0.14 +0.01 23 0 24 0
30DEC26 9.00 C 0.10 0.12 0.10 0.11 0.00 24 18 384 +18
30DEC26 9.25 C 0.00 0.00 0.00 0.09 0.00 24 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.07 0.00 24 0 8 0
30DEC26 9.75 C 0.00 0.00 0.00 0.06 +0.01 25 0 20 0
30DEC26 10.00 C 0.00 0.00 0.00 0.04 0.00 24 0 214 0
30DEC26 10.50 C 0.00 0.00 0.00 0.02 0.00 23 0 16 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 23 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 2.33 +0.13 23 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.24 +0.13 25 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.00 +0.14 23 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.73 +0.11 15 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.54 +0.11 21 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.35 +0.06 22 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.22 +0.10 24 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.06 +0.09 24 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.89 +0.09 23 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.76 +0.08 23 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 0.65 +0.07 23 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.55 +0.06 23 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.46 +0.05 23 0 3 0
30MAR27 8.00 C 0.00 0.00 0.00 0.39 +0.06 24 0 40 0
30MAR27 8.25 C 0.00 0.00 0.00 0.33 +0.05 24 0 56 0
30MAR27 8.50 C 0.00 0.00 0.00 0.27 +0.04 24 0 60 0
30MAR27 8.75 C 0.00 0.00 0.00 0.22 +0.03 24 0 5 0
30MAR27 9.00 C 0.00 0.00 0.00 0.18 +0.02 24 0 11 0
30MAR27 9.25 C 0.00 0.00 0.00 0.16 +0.03 24 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.13 +0.02 24 0 12 0
30MAR27 9.75 C 0.00 0.00 0.00 0.11 +0.02 24 0 10 0
30MAR27 10.00 C 0.00 0.00 0.00 0.09 +0.02 25 0 10 0
TOTAL CALL 83 26,397 +36
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 68 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 51 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 92 0
29APR26 6.75 P 0.00 0.00 0.00 0.03 -0.03 25 0 373 0
29APR26 7.00 P 0.08 0.08 0.07 0.08 -0.05 24 31 664 +21
29APR26 7.25 P 0.19 0.19 0.19 0.18 -0.08 23 30 859 0
29APR26 7.50 P 0.00 0.00 0.00 0.35 -0.11 24 0 601 0
29APR26 7.75 P 0.60 0.60 0.60 0.55 -0.15 22 5 754 -5
29APR26 8.00 P 0.81 0.81 0.81 0.79 -0.16 0 3 1,451 -3
29APR26 8.25 P 0.00 0.00 0.00 1.04 -0.17 0 0 800 0
29APR26 8.50 P 0.00 0.00 0.00 1.33 -0.09 53 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.58 -0.09 60 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.83 -0.11 66 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.08 -0.09 72 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.33 -0.09 77 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.58 -0.12 83 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.83 -0.09 88 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 3.33 -0.09 98 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 28 0 5 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 -0.01 22 0 143 0
28MAY26 6.50 P 0.00 0.00 0.00 0.03 -0.03 23 0 220 0
28MAY26 6.75 P 0.07 0.07 0.07 0.07 -0.04 23 15 300 +15
28MAY26 7.00 P 0.14 0.14 0.14 0.14 -0.06 22 2 1,042 +2
28MAY26 7.25 P 0.24 0.24 0.24 0.25 -0.08 22 7 1,121 +7
28MAY26 7.50 P 0.00 0.00 0.00 0.41 -0.11 23 0 788 0
28MAY26 7.75 P 0.00 0.00 0.00 0.59 -0.12 22 0 1,390 0
28MAY26 8.00 P 0.00 0.00 0.00 0.83 -0.12 26 0 1,038 0
28MAY26 8.25 P 0.00 0.00 0.00 1.04 -0.17 0 0 75 0
28MAY26 8.50 P 0.00 0.00 0.00 1.33 -0.11 36 0 3 0
28MAY26 8.75 P 0.00 0.00 0.00 1.58 -0.11 40 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.83 -0.11 44 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.08 -0.11 48 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.33 -0.11 52 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.58 -0.12 56 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.83 -0.11 59 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.33 -0.11 66 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 -0.01 24 0 33 0
29JUN26 6.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 35 0
29JUN26 6.25 P 0.00 0.00 0.00 0.04 -0.03 22 0 60 0
29JUN26 6.50 P 0.00 0.00 0.00 0.08 -0.04 22 0 296 0
29JUN26 6.75 P 0.00 0.00 0.00 0.15 -0.05 22 0 195 0
29JUN26 7.00 P 0.25 0.25 0.25 0.25 -0.07 22 10 1,035 +10
29JUN26 7.25 P 0.00 0.00 0.00 0.39 -0.08 22 0 1,113 0
29JUN26 7.50 P 0.00 0.00 0.00 0.56 -0.09 23 0 319 0
29JUN26 7.75 P 0.00 0.00 0.00 0.74 -0.12 21 0 618 0
29JUN26 8.00 P 0.00 0.00 0.00 0.95 -0.13 21 0 546 0
29JUN26 8.25 P 0.00 0.00 0.00 1.21 -0.11 26 0 144 0
29JUN26 8.50 P 0.00 0.00 0.00 1.45 -0.11 28 0 251 0
29JUN26 8.75 P 0.00 0.00 0.00 1.69 -0.12 30 0 190 0
29JUN26 9.00 P 0.00 0.00 0.00 1.95 -0.10 35 0 314 0
29JUN26 9.25 P 0.00 0.00 0.00 2.19 -0.11 36 0 181 0
29JUN26 9.50 P 0.00 0.00 0.00 2.44 -0.11 39 0 22 0
29JUN26 9.75 P 0.00 0.00 0.00 2.69 -0.10 42 0 21 0
29JUN26 10.00 P 0.00 0.00 0.00 2.92 -0.11 39 0 206 0
29JUN26 10.50 P 0.00 0.00 0.00 3.43 -0.11 47 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.93 -0.10 52 0 35 0
29JUN26 11.50 P 0.00 0.00 0.00 4.41 -0.12 49 0 30 0
29JUN26 12.00 P 0.00 0.00 0.00 4.92 -0.11 58 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 5.42 -0.11 62 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.92 -0.11 66 0 10 0
29JUN26 13.50 P 0.00 0.00 0.00 6.42 -0.10 70 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.92 -0.10 74 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 7.41 -0.11 73 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.91 -0.11 77 0 40 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 33 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 0.01 0.00 24 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.07 -0.02 23 0 5 0
30JUL26 6.50 P 0.00 0.00 0.00 0.11 -0.04 21 0 7 0
30JUL26 6.75 P 0.00 0.00 0.00 0.19 -0.05 22 0 2 0
30JUL26 7.00 P 0.00 0.00 0.00 0.30 -0.06 22 0 5 0
30JUL26 7.25 P 0.00 0.00 0.00 0.44 -0.06 22 0 30 0
30JUL26 7.50 P 0.00 0.00 0.00 0.61 -0.08 23 0 185 0
30JUL26 7.75 P 0.00 0.00 0.00 0.78 -0.10 22 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.98 -0.12 22 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.23 -0.11 25 0 0 0
30JUL26 8.50 P 1.41 1.41 1.41 1.47 -0.10 27 2 2 +2
30JUL26 8.75 P 0.00 0.00 0.00 1.71 -0.10 29 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.95 -0.11 31 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.19 -0.11 31 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 0.02 -0.01 26 0 1 0
29SEP26 5.50 P 0.00 0.00 0.00 0.04 -0.01 26 0 46 0
29SEP26 5.75 P 0.00 0.00 0.00 0.06 -0.03 25 0 259 0
29SEP26 6.00 P 0.00 0.00 0.00 0.11 -0.03 26 0 220 0
29SEP26 6.25 P 0.00 0.00 0.00 0.16 -0.05 26 0 865 0
29SEP26 6.50 P 0.00 0.00 0.00 0.24 -0.05 26 0 467 0
29SEP26 6.75 P 0.00 0.00 0.00 0.34 -0.06 26 0 188 0
29SEP26 7.00 P 0.00 0.00 0.00 0.45 -0.08 26 0 1,230 0
29SEP26 7.25 P 0.00 0.00 0.00 0.59 -0.09 26 0 1,243 0
29SEP26 7.50 P 0.81 0.81 0.81 0.75 -0.09 27 2 270 0
29SEP26 7.75 P 0.00 0.00 0.00 0.90 -0.10 26 0 174 0
29SEP26 8.00 P 0.00 0.00 0.00 1.12 -0.11 28 0 283 0
29SEP26 8.25 P 0.00 0.00 0.00 1.32 -0.12 28 0 108 0
29SEP26 8.50 P 0.00 0.00 0.00 1.54 -0.12 29 0 48 0
29SEP26 8.75 P 0.00 0.00 0.00 1.77 -0.12 30 0 13 0
29SEP26 9.00 P 2.20 2.20 2.20 2.00 -0.13 31 2 34 -2
29SEP26 9.25 P 0.00 0.00 0.00 2.25 -0.13 34 0 31 0
29SEP26 9.50 P 0.00 0.00 0.00 2.49 -0.13 35 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 2.74 -0.13 37 0 3 0
29SEP26 10.00 P 0.00 0.00 0.00 3.00 -0.13 40 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.50 -0.13 44 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.02 -0.13 50 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.53 -0.13 55 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.04 -0.13 59 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 5.55 -0.13 63 0 25 0
29SEP26 13.00 P 0.00 0.00 0.00 6.06 -0.12 68 0 51 0
29SEP26 13.50 P 0.00 0.00 0.00 6.57 -0.10 71 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.06 -0.11 73 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.56 -0.10 76 0 10 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.04 -0.01 24 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.06 -0.02 24 0 12 0
30DEC26 5.75 P 0.00 0.00 0.00 0.10 -0.03 24 0 49 0
30DEC26 6.00 P 0.00 0.00 0.00 0.15 -0.03 24 0 21 0
30DEC26 6.25 P 0.00 0.00 0.00 0.21 -0.05 24 0 23 0
30DEC26 6.50 P 0.00 0.00 0.00 0.29 -0.06 24 0 3,065 0
30DEC26 6.75 P 0.00 0.00 0.00 0.39 -0.07 24 0 150 0
30DEC26 7.00 P 0.00 0.00 0.00 0.51 -0.08 24 0 483 0
30DEC26 7.25 P 0.72 0.72 0.72 0.65 -0.09 24 4 66 +4
30DEC26 7.50 P 0.00 0.00 0.00 0.80 -0.10 24 0 246 0
30DEC26 7.75 P 0.00 0.00 0.00 0.97 -0.11 25 0 32 0
30DEC26 8.00 P 0.00 0.00 0.00 1.16 -0.11 25 0 202 0
30DEC26 8.25 P 0.00 0.00 0.00 1.36 -0.11 26 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 1.57 -0.12 26 0 49 0
30DEC26 8.75 P 0.00 0.00 0.00 1.79 -0.13 27 0 23 0
30DEC26 9.00 P 0.00 0.00 0.00 2.02 -0.13 28 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.26 -0.13 29 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 2.50 -0.13 31 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 2.75 -0.13 32 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.00 -0.13 34 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.51 -0.13 39 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.02 -0.13 43 0 7 0
30DEC26 11.50 P 0.00 0.00 0.00 4.53 -0.13 46 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.04 -0.13 50 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.55 -0.13 54 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.06 -0.02 24 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.09 -0.02 23 0 9 0
30MAR27 5.75 P 0.00 0.00 0.00 0.14 -0.02 24 0 45 0
30MAR27 6.00 P 0.20 0.20 0.20 0.21 -0.02 24 10 20 +10
30MAR27 6.25 P 0.00 0.00 0.00 0.28 -0.03 24 0 49 0
30MAR27 6.50 P 0.39 0.39 0.39 0.37 -0.04 24 5 318 +5
30MAR27 6.75 P 0.00 0.00 0.00 0.48 -0.04 25 0 4 0
30MAR27 7.00 P 0.66 0.66 0.65 0.60 -0.05 25 2 77 -2
30MAR27 7.25 P 0.00 0.00 0.00 0.74 -0.05 25 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.89 -0.06 25 0 20 0
30MAR27 7.75 P 0.00 0.00 0.00 1.02 -0.10 24 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.23 -0.08 25 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.42 -0.09 26 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.63 -0.09 26 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.84 -0.10 27 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.06 -0.11 27 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.29 -0.11 28 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.53 -0.11 29 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.77 -0.12 31 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.01 -0.12 31 0 0 0
TOTAL PUT 130 28,330 +64
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$ 12.25
29APR26 8.25 C 0.00 0.00 0.00 4.01 +0.30 0 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 3.76 +0.30 0 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.51 +0.29 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.26 +0.30 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.01 +0.29 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.76 +0.29 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.51 +0.32 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.26 +0.32 0 0 30 0
29APR26 10.50 C 0.00 0.00 0.00 1.76 +0.31 0 0 15 0
29APR26 11.00 C 0.00 0.00 0.00 1.27 +0.29 22 0 0 0
29APR26 11.50 C 0.84 0.84 0.84 0.81 +0.23 23 1 291 0
29APR26 12.00 C 0.46 0.46 0.46 0.43 +0.14 23 1 364 0
29APR26 12.50 C 0.00 0.00 0.00 0.18 +0.07 23 0 705 0
29APR26 13.00 C 0.07 0.07 0.07 0.05 +0.01 22 2 403 0
29APR26 13.50 C 0.00 0.00 0.00 0.02 +0.01 25 0 474 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 28 0 378 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 35 0 37 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 41 0 300 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 51 0 100 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 56 0 100 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 17.50 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 4.03 +0.30 43 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 3.77 +0.28 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.52 +0.28 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.28 +0.29 30 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.03 +0.29 23 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.78 +0.30 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.53 +0.32 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.28 +0.31 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.80 +0.30 24 0 170 0
28MAY26 11.00 C 0.00 0.00 0.00 1.33 +0.26 22 0 60 0
28MAY26 11.50 C 0.00 0.00 0.00 0.91 +0.20 22 0 108 0
28MAY26 12.00 C 0.00 0.00 0.00 0.56 +0.13 22 0 571 0
28MAY26 12.50 C 0.00 0.00 0.00 0.32 +0.09 22 0 709 0
28MAY26 13.00 C 0.00 0.00 0.00 0.16 +0.04 22 0 479 0
28MAY26 13.50 C 0.00 0.00 0.00 0.08 +0.02 23 0 583 0
28MAY26 14.00 C 0.00 0.00 0.00 0.03 0.00 22 0 160 0
28MAY26 14.50 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 39 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 4.54 +0.28 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.25 +0.24 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.05 +0.29 36 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.80 +0.29 33 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.55 +0.28 29 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.28 +0.25 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.04 +0.26 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.78 +0.24 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.53 +0.23 0 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 2.28 +0.27 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.85 +0.28 23 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 1.42 +0.22 24 0 38 0
29JUN26 11.50 C 0.00 0.00 0.00 1.04 +0.19 24 0 55 0
29JUN26 12.00 C 0.00 0.00 0.00 0.70 +0.14 23 0 343 0
29JUN26 12.50 C 0.00 0.00 0.00 0.47 +0.11 23 0 645 0
29JUN26 13.00 C 0.30 0.30 0.30 0.29 +0.06 23 113 362 +113
29JUN26 13.50 C 0.00 0.00 0.00 0.17 +0.04 23 0 108 0
29JUN26 14.00 C 0.00 0.00 0.00 0.10 +0.03 24 0 30 0
29JUN26 14.50 C 0.00 0.00 0.00 0.06 +0.02 24 0 20 0
29JUN26 15.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 87 0
29JUN26 15.50 C 0.00 0.00 0.00 0.02 +0.01 25 0 120 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 25 0 68 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 28 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 30 0 20 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.55 +0.28 30 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.28 +0.25 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.04 +0.26 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.78 +0.24 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.53 +0.23 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.32 +0.30 24 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 1.86 +0.28 24 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.44 +0.23 25 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.06 +0.20 25 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 0.75 +0.15 24 0 0 0
30JUL26 12.50 C 0.53 0.53 0.53 0.51 +0.11 25 10 30 +10
30JUL26 13.00 C 0.35 0.35 0.35 0.34 +0.08 25 11 11 +11
30JUL26 13.50 C 0.20 0.20 0.20 0.21 +0.05 25 16 16 +16
30JUL26 14.00 C 0.00 0.00 0.00 0.13 +0.03 25 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.08 +0.02 25 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.05 +0.02 26 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.05 +0.29 34 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.80 +0.28 31 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.55 +0.28 28 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.28 +0.25 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.04 +0.25 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.78 +0.22 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.55 +0.23 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.32 +0.27 22 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 1.91 +0.27 26 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 1.51 +0.23 26 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 1.17 +0.19 26 0 502 0
29SEP26 12.00 C 0.00 0.00 0.00 0.86 +0.15 25 0 1,008 0
29SEP26 12.50 C 0.60 0.60 0.60 0.64 +0.12 25 2 669 0
29SEP26 13.00 C 0.43 0.43 0.43 0.47 +0.09 25 27 66 +10
29SEP26 13.50 C 0.00 0.00 0.00 0.34 +0.07 25 0 35 0
29SEP26 14.00 C 0.00 0.00 0.00 0.24 +0.05 25 0 11 0
29SEP26 14.50 C 0.00 0.00 0.00 0.17 +0.03 26 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 0.12 +0.02 26 0 56 0
29SEP26 15.50 C 0.00 0.00 0.00 0.08 +0.01 26 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 0.06 +0.02 26 0 95 0
29SEP26 16.50 C 0.00 0.00 0.00 0.04 +0.01 26 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.02 0.00 25 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.05 +0.29 29 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.80 +0.28 27 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.55 +0.27 24 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.28 +0.24 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.04 +0.23 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.80 +0.22 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.60 +0.24 25 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.38 +0.26 25 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.99 +0.24 26 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.63 +0.21 25 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.33 +0.22 26 0 464 0
30DEC26 12.00 C 0.00 0.00 0.00 1.04 +0.15 25 0 169 0
30DEC26 12.50 C 0.00 0.00 0.00 0.83 +0.12 25 0 75 0
30DEC26 13.00 C 0.00 0.00 0.00 0.65 +0.09 25 0 51 0
30DEC26 13.50 C 0.00 0.00 0.00 0.51 +0.07 25 0 60 0
30DEC26 14.00 C 0.00 0.00 0.00 0.41 +0.07 25 0 33 0
30DEC26 14.50 C 0.00 0.00 0.00 0.31 +0.04 25 0 60 0
30DEC26 15.00 C 0.00 0.00 0.00 0.25 +0.04 26 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.19 +0.03 26 0 5 0
30DEC26 16.00 C 0.00 0.00 0.00 0.14 +0.02 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.11 +0.02 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.05 +0.28 26 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.80 +0.27 24 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.55 +0.25 22 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.31 +0.24 23 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.05 +0.21 17 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.85 +0.22 24 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.64 +0.22 24 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.43 +0.23 24 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.04 +0.18 24 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.77 +0.21 25 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 1.45 +0.18 24 0 30 0
30MAR27 12.00 C 0.00 0.00 0.00 1.21 +0.16 25 0 30 0
30MAR27 12.50 C 0.86 0.86 0.86 1.00 +0.13 25 26 489 +26
30MAR27 13.00 C 0.00 0.00 0.00 0.83 +0.11 25 0 5 0
30MAR27 13.50 C 0.00 0.00 0.00 0.68 +0.09 25 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.56 +0.07 25 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.46 +0.07 25 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.38 +0.06 26 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.31 +0.06 26 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.25 +0.05 26 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.20 +0.04 26 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.16 +0.03 26 0 0 0
TOTAL CALL 209 12,170 +186
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 61 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 10 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 190 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 -0.03 25 0 336 0
29APR26 11.50 P 0.00 0.00 0.00 0.05 -0.09 24 0 620 0
29APR26 12.00 P 0.16 0.19 0.16 0.17 -0.17 24 216 502 -205
29APR26 12.50 P 0.42 0.42 0.42 0.42 -0.26 24 3 429 -3
29APR26 13.00 P 0.00 0.00 0.00 0.80 -0.30 24 0 112 0
29APR26 13.50 P 0.00 0.00 0.00 1.26 -0.32 25 0 50 0
29APR26 14.00 P 0.00 0.00 0.00 1.75 -0.33 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.25 -0.33 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 2.80 -0.28 58 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 3.30 -0.28 65 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.80 -0.28 71 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.30 -0.28 78 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.80 -0.28 84 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.30 -0.28 89 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 40 0 200 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 39 0
28MAY26 10.50 P 0.00 0.00 0.00 0.02 -0.02 25 0 500 0
28MAY26 11.00 P 0.05 0.05 0.05 0.05 -0.07 23 5 242 +5
28MAY26 11.50 P 0.15 0.15 0.13 0.13 -0.12 23 207 398 +203
28MAY26 12.00 P 0.28 0.32 0.28 0.28 -0.19 22 12 803 -12
28MAY26 12.50 P 0.00 0.00 0.00 0.53 -0.25 22 0 550 0
28MAY26 13.00 P 0.00 0.00 0.00 0.88 -0.29 22 0 90 0
28MAY26 13.50 P 0.00 0.00 0.00 1.29 -0.32 22 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 1.78 -0.30 26 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 2.32 -0.26 37 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.80 -0.28 39 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.34 -0.24 49 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.84 -0.24 54 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.34 -0.24 58 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.80 -0.28 57 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.30 -0.28 61 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 41 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 29 0 12 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 62 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 -0.02 24 0 26 0
29JUN26 10.00 P 0.00 0.00 0.00 0.02 -0.02 24 0 97 0
29JUN26 10.50 P 0.00 0.00 0.00 0.05 -0.04 24 0 182 0
29JUN26 11.00 P 0.00 0.00 0.00 0.12 -0.08 24 0 275 0
29JUN26 11.50 P 0.22 0.22 0.22 0.23 -0.13 24 25 305 -25
29JUN26 12.00 P 0.38 0.42 0.38 0.41 -0.17 24 35 485 +30
29JUN26 12.50 P 0.00 0.00 0.00 0.66 -0.23 23 0 650 0
29JUN26 13.00 P 0.94 0.94 0.94 0.99 -0.25 24 10 200 0
29JUN26 13.50 P 0.00 0.00 0.00 1.37 -0.28 24 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.82 -0.29 25 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.32 -0.26 30 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.82 -0.26 34 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.34 -0.24 40 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.84 -0.24 43 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.34 -0.24 47 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.82 -0.26 48 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.32 -0.26 51 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 -0.02 24 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.04 -0.03 26 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.06 -0.03 25 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.08 -0.05 25 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.16 -0.09 25 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.30 -0.12 25 0 1 0
30JUL26 11.50 P 0.00 0.00 0.00 0.47 -0.17 25 0 30 0
30JUL26 12.00 P 0.00 0.00 0.00 0.72 -0.19 25 0 30 0
30JUL26 12.50 P 1.04 1.04 1.04 1.03 -0.22 25 2 2 +2
30JUL26 13.00 P 0.00 0.00 0.00 1.39 -0.25 25 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 1.78 -0.28 25 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 2.26 -0.23 28 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 2.71 -0.24 28 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 3.18 -0.25 29 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 3.67 -0.25 31 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.16 -0.25 34 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.65 -0.26 35 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 -0.01 25 0 5 0
29SEP26 8.50 P 0.00 0.00 0.00 0.02 -0.02 26 0 12 0
29SEP26 8.75 P 0.00 0.00 0.00 0.04 -0.02 27 0 32 0
29SEP26 9.00 P 0.00 0.00 0.00 0.05 -0.03 26 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.07 -0.04 26 0 3 0
29SEP26 9.50 P 0.00 0.00 0.00 0.10 -0.04 26 0 11 0
29SEP26 9.75 P 0.00 0.00 0.00 0.13 -0.06 26 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 0.18 -0.06 26 0 75 0
29SEP26 10.50 P 0.00 0.00 0.00 0.29 -0.10 26 0 7 0
29SEP26 11.00 P 0.00 0.00 0.00 0.45 -0.13 26 0 154 0
29SEP26 11.50 P 0.00 0.00 0.00 0.67 -0.15 27 0 635 0
29SEP26 12.00 P 0.00 0.00 0.00 0.93 -0.18 27 0 1,030 0
29SEP26 12.50 P 0.00 0.00 0.00 1.23 -0.18 27 0 620 0
29SEP26 13.00 P 0.00 0.00 0.00 1.55 -0.22 26 0 27 0
29SEP26 13.50 P 0.00 0.00 0.00 1.91 -0.26 26 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.38 -0.27 29 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.83 -0.27 30 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 3.29 -0.27 31 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.77 -0.26 33 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 4.26 -0.25 35 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.75 -0.24 37 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.23 -0.25 39 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.73 -0.24 41 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.04 -0.03 26 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.06 -0.03 26 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.08 -0.04 26 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.11 -0.04 26 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 0.14 -0.05 26 0 18 0
30DEC26 9.50 P 0.00 0.00 0.00 0.18 -0.06 26 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.23 -0.07 26 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.29 -0.08 26 0 32 0
30DEC26 10.50 P 0.00 0.00 0.00 0.43 -0.11 26 0 13 0
30DEC26 11.00 P 0.00 0.00 0.00 0.61 -0.13 26 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.83 -0.16 26 0 19 0
30DEC26 12.00 P 0.00 0.00 0.00 1.09 -0.19 26 0 311 0
30DEC26 12.50 P 0.00 0.00 0.00 1.39 -0.17 27 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 1.72 -0.19 27 0 30 0
30DEC26 13.50 P 0.00 0.00 0.00 2.09 -0.26 27 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.49 -0.27 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.92 -0.26 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.36 -0.26 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.83 -0.25 31 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.30 -0.24 32 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.79 -0.23 34 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.23 -0.27 33 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.74 -0.24 35 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.08 -0.02 26 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.11 -0.02 26 0 20 0
30MAR27 8.75 P 0.00 0.00 0.00 0.13 -0.04 26 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 0.17 -0.04 26 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.21 -0.05 26 0 13 0
30MAR27 9.50 P 0.00 0.00 0.00 0.26 -0.06 26 0 20 0
30MAR27 9.75 P 0.00 0.00 0.00 0.32 -0.07 26 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 0.39 -0.08 26 0 55 0
30MAR27 10.50 P 0.00 0.00 0.00 0.54 -0.10 26 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.73 -0.13 26 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.96 -0.14 26 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.22 -0.17 26 0 43 0
30MAR27 12.50 P 0.00 0.00 0.00 1.52 -0.19 26 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.85 -0.15 27 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.21 -0.23 27 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.60 -0.23 28 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.00 -0.25 28 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.44 -0.24 29 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.88 -0.24 29 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.34 -0.23 30 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.80 -0.24 31 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.29 -0.22 32 0 0 0
TOTAL PUT 515 10,909 -5
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$ 63.10
29APR26 42.00 C 0.00 0.00 0.00 21.16 +2.34 57 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 20.16 +2.33 51 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 19.16 +2.33 42 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 18.16 +2.33 0 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 17.16 +2.33 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 16.16 +2.33 0 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 15.17 +2.39 41 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 14.17 +2.33 37 0 1 0
29APR26 50.00 C 0.00 0.00 0.00 13.17 +2.32 33 0 40 0
29APR26 52.50 C 0.00 0.00 0.00 10.68 +2.29 30 0 140 0
29APR26 55.00 C 0.00 0.00 0.00 8.21 +2.16 29 0 253 0
29APR26 57.50 C 0.00 0.00 0.00 5.83 +1.82 28 0 970 0
29APR26 60.00 C 3.55 3.77 3.32 3.70 +1.41 27 121 1,541 -21
29APR26 62.50 C 1.34 2.04 1.34 2.01 +0.85 27 31 697 +14
29APR26 65.00 C 1.00 1.00 0.83 0.95 +0.43 27 155 1,300 -68
29APR26 67.50 C 0.32 0.40 0.32 0.38 +0.17 28 15 507 +7
29APR26 70.00 C 0.14 0.14 0.14 0.14 +0.06 28 20 405 0
29APR26 72.50 C 0.00 0.00 0.00 0.04 +0.01 28 0 916 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 28 0 293 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 33 0 266 0
29APR26 80.00 C 0.00 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 46 0 64 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 19.16 +2.33 0 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 18.16 +2.27 0 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 17.17 +2.24 0 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 16.19 +2.36 0 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 15.21 +2.39 0 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 14.24 +2.23 0 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 13.26 +2.30 22 0 1 0
28MAY26 52.50 C 0.00 0.00 0.00 10.87 +2.09 30 0 60 0
28MAY26 55.00 C 0.00 0.00 0.00 8.56 +1.86 30 0 224 0
28MAY26 57.50 C 0.00 0.00 0.00 6.44 +1.69 30 0 163 0
28MAY26 60.00 C 4.25 4.25 4.25 4.49 +1.05 28 30 176 +20
28MAY26 62.50 C 3.04 3.04 2.97 3.02 +0.82 29 55 764 -9
28MAY26 65.00 C 1.90 1.91 1.85 1.93 +0.54 29 6 908 +3
28MAY26 67.50 C 1.10 1.20 1.10 1.17 +0.33 29 14 837 +2
28MAY26 70.00 C 0.69 0.72 0.65 0.70 +0.22 30 75 192 +39
28MAY26 72.50 C 0.00 0.00 0.00 0.37 +0.09 30 0 158 0
28MAY26 75.00 C 0.00 0.00 0.00 0.19 +0.04 30 0 284 0
28MAY26 77.50 C 0.00 0.00 0.00 0.09 +0.01 30 0 146 0
28MAY26 80.00 C 0.00 0.00 0.00 0.04 0.00 30 0 150 0
28MAY26 82.50 C 0.00 0.00 0.00 0.02 0.00 30 0 90 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 33 0 1 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 28.21 +2.34 46 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 27.21 +2.33 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 26.22 +2.34 48 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 25.22 +2.47 42 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 24.22 +2.47 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 23.22 +2.45 0 0 4 0
29JUN26 41.00 C 0.00 0.00 0.00 22.18 +2.40 0 0 2 0
29JUN26 42.00 C 0.00 0.00 0.00 21.23 +2.41 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 20.19 +2.36 0 0 6 0
29JUN26 44.00 C 0.00 0.00 0.00 19.16 +2.31 0 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 18.22 +2.33 0 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 17.17 +2.22 0 0 12 0
29JUN26 47.00 C 0.00 0.00 0.00 16.19 +2.25 0 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 15.21 +2.22 0 0 18 0
29JUN26 49.00 C 0.00 0.00 0.00 14.24 +2.23 0 0 7 0
29JUN26 50.00 C 0.00 0.00 0.00 13.27 +2.28 25 0 235 0
29JUN26 52.50 C 0.00 0.00 0.00 10.90 +2.08 29 0 189 0
29JUN26 55.00 C 0.00 0.00 0.00 8.63 +1.85 29 0 422 0
29JUN26 57.50 C 0.00 0.00 0.00 6.59 +1.58 29 0 163 0
29JUN26 60.00 C 0.00 0.00 0.00 4.75 +1.22 28 0 111 0
29JUN26 62.50 C 0.00 0.00 0.00 3.32 +0.90 28 0 437 0
29JUN26 65.00 C 2.30 2.30 2.22 2.25 +0.64 28 28 1,639 -15
29JUN26 67.50 C 1.41 1.52 1.41 1.52 +0.45 29 12 1,671 -8
29JUN26 70.00 C 0.00 0.00 0.00 0.99 +0.30 29 0 603 0
29JUN26 72.50 C 0.00 0.00 0.00 0.62 +0.20 29 0 177 0
29JUN26 75.00 C 0.00 0.00 0.00 0.37 +0.12 29 0 277 0
29JUN26 77.50 C 0.00 0.00 0.00 0.22 +0.07 29 0 63 0
29JUN26 80.00 C 0.00 0.00 0.00 0.13 +0.04 29 0 34 0
29JUN26 82.50 C 0.00 0.00 0.00 0.07 +0.02 29 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30JUL26 45.00 C 0.00 0.00 0.00 18.22 +2.30 0 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 17.17 +2.22 0 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 16.19 +2.22 0 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 15.21 +2.21 0 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 14.24 +2.18 0 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 13.28 +2.15 25 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 10.96 +2.02 28 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 8.78 +1.80 28 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 6.82 +1.51 28 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 5.10 +1.19 28 0 13 0
30JUL26 62.50 C 0.00 0.00 0.00 3.75 +0.91 28 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 2.73 +0.68 28 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 1.96 +0.51 28 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 1.38 +0.39 29 0 30 0
30JUL26 72.50 C 0.00 0.00 0.00 0.94 +0.27 29 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.63 +0.19 29 0 63 0
30JUL26 77.50 C 0.00 0.00 0.00 0.41 +0.12 28 0 60 0
30JUL26 80.00 C 0.00 0.00 0.00 0.27 +0.09 29 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 0.17 +0.06 28 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 22.23 +2.34 30 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 21.23 +2.33 0 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 20.24 +2.33 29 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 19.25 +2.33 30 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 18.22 +2.30 0 0 7 0
29SEP26 46.00 C 0.00 0.00 0.00 17.17 +2.22 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 16.19 +2.22 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 15.22 +2.22 0 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 14.27 +2.20 23 0 50 0
29SEP26 50.00 C 0.00 0.00 0.00 13.35 +2.02 26 0 42 0
29SEP26 52.50 C 0.00 0.00 0.00 11.25 +2.01 29 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 9.27 +1.81 29 0 69 0
29SEP26 57.50 C 0.00 0.00 0.00 7.53 +1.59 28 0 120 0
29SEP26 60.00 C 0.00 0.00 0.00 6.05 +1.49 29 0 186 0
29SEP26 62.50 C 4.40 4.40 4.40 4.66 +1.14 28 30 176 +14
29SEP26 65.00 C 0.00 0.00 0.00 3.66 +0.94 28 0 102 0
29SEP26 67.50 C 2.61 2.61 2.61 2.84 +0.78 28 20 213 0
29SEP26 70.00 C 2.02 2.05 2.02 2.17 +0.59 28 86 201 +86
29SEP26 72.50 C 0.00 0.00 0.00 1.64 +0.45 28 0 126 0
29SEP26 75.00 C 0.00 0.00 0.00 1.30 +0.44 29 0 128 0
29SEP26 77.50 C 0.00 0.00 0.00 0.95 +0.32 29 0 90 0
29SEP26 80.00 C 0.00 0.00 0.00 0.72 +0.27 29 0 1,370 0
29SEP26 82.50 C 0.00 0.00 0.00 0.52 +0.21 29 0 60 0
29SEP26 85.00 C 0.00 0.00 0.00 0.36 +0.14 28 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.26 +0.11 28 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.19 +0.08 29 0 5 0
30DEC26 42.00 C 0.00 0.00 0.00 21.23 +2.31 23 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 20.24 +2.30 26 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 19.26 +2.28 27 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 18.22 +2.30 0 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 17.17 +2.22 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 16.19 +2.22 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 15.24 +2.08 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 14.37 +2.00 23 0 5 0
30DEC26 50.00 C 0.00 0.00 0.00 13.48 +1.92 24 0 688 0
30DEC26 52.50 C 0.00 0.00 0.00 11.64 +1.75 26 0 1,751 0
30DEC26 55.00 C 0.00 0.00 0.00 9.85 +1.57 26 0 644 0
30DEC26 57.50 C 0.00 0.00 0.00 8.26 +1.60 26 0 219 0
30DEC26 60.00 C 0.00 0.00 0.00 6.86 +1.38 26 0 431 0
30DEC26 62.50 C 0.00 0.00 0.00 5.48 +1.02 25 0 324 0
30DEC26 65.00 C 0.00 0.00 0.00 4.47 +0.88 26 0 951 0
30DEC26 67.50 C 3.50 3.50 3.50 3.60 +0.71 26 100 169 +100
30DEC26 70.00 C 2.86 2.86 2.86 2.90 +0.60 26 30 37 +15
30DEC26 72.50 C 0.00 0.00 0.00 2.31 +0.50 26 0 37 0
30DEC26 75.00 C 0.00 0.00 0.00 1.83 +0.38 26 0 119 0
30DEC26 77.50 C 0.00 0.00 0.00 1.51 +0.37 27 0 89 0
30DEC26 80.00 C 0.00 0.00 0.00 1.18 +0.27 27 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.92 +0.25 27 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.68 +0.16 26 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.53 +0.13 26 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.40 +0.10 26 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 19.28 +2.11 24 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 18.33 +2.04 25 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 17.40 +1.94 25 0 2 0
30MAR27 47.00 C 0.00 0.00 0.00 16.50 +1.86 25 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 15.61 +1.75 24 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 14.78 +1.66 24 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 13.96 +1.58 24 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 12.08 +1.37 25 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 10.37 +1.17 25 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 8.84 +0.99 25 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 7.47 +0.82 25 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 6.26 +0.69 25 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 5.19 +0.50 25 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 4.29 +0.38 25 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 3.49 +0.27 24 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 2.88 +0.21 25 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 2.31 +0.12 25 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 1.88 +0.10 25 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 1.51 +0.05 25 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 1.19 +0.01 25 0 6 0
30MAR27 85.00 C 0.00 0.00 0.00 0.96 0.00 25 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.75 -0.02 25 0 0 0
TOTAL CALL 828 26,608 +179
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 64 0 235 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 61 0 4 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 58 0 189 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 54 0 76 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 51 0 27 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 48 0 21 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 45 0 273 0
29APR26 49.00 P 0.01 0.01 0.01 0.01 0.00 41 73 164 +73
29APR26 50.00 P 0.03 0.03 0.03 0.01 0.00 38 36 207 -6
29APR26 52.50 P 0.05 0.05 0.05 0.01 -0.04 31 80 633 +30
29APR26 55.00 P 0.14 0.14 0.13 0.04 -0.17 29 33 701 -3
29APR26 57.50 P 0.30 0.30 0.25 0.16 -0.49 28 67 1,147 0
29APR26 60.00 P 0.62 0.73 0.62 0.56 -0.93 28 218 1,363 +55
29APR26 62.50 P 1.45 1.50 1.35 1.42 -1.39 28 461 843 +196
29APR26 65.00 P 2.95 2.95 2.95 2.88 -1.82 29 30 559 -9
29APR26 67.50 P 4.99 4.99 4.90 4.85 -2.24 31 56 324 +56
29APR26 70.00 P 0.00 0.00 0.00 6.98 -2.29 28 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 9.40 -2.70 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 12.13 -2.34 50 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 14.62 -2.63 57 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 17.12 -2.24 63 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 19.62 -2.20 70 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 22.12 -2.31 76 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 24.62 -2.16 81 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 27.12 -2.49 87 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 46 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 -0.02 33 0 6 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 -0.04 31 0 38 0
28MAY26 47.00 P 0.00 0.00 0.00 0.02 -0.06 31 0 71 0
28MAY26 48.00 P 0.00 0.00 0.00 0.03 -0.10 30 0 244 0
28MAY26 49.00 P 0.00 0.00 0.00 0.05 -0.14 30 0 150 0
28MAY26 50.00 P 0.28 0.28 0.26 0.08 -0.20 30 32 196 0
28MAY26 52.50 P 0.48 0.48 0.48 0.21 -0.41 30 5 276 0
28MAY26 55.00 P 0.00 0.00 0.00 0.52 -0.70 30 0 167 0
28MAY26 57.50 P 1.24 1.27 1.21 1.09 -0.95 30 348 600 +260
28MAY26 60.00 P 2.02 2.09 2.02 1.99 -1.27 30 31 337 -29
28MAY26 62.50 P 0.00 0.00 0.00 3.26 -1.49 31 0 436 0
28MAY26 65.00 P 0.00 0.00 0.00 4.90 -1.74 31 0 293 0
28MAY26 67.50 P 7.09 7.09 6.88 6.83 -1.90 32 49 90 0
28MAY26 70.00 P 0.00 0.00 0.00 8.74 -2.54 30 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 11.01 -2.47 30 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 13.65 -2.43 38 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 16.07 -2.34 41 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 18.53 -2.34 44 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 20.99 -2.49 47 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 23.47 -2.31 50 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 25.98 -2.34 55 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 28.46 -2.28 58 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 44 0 111 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 42 0 31 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 40 0 20 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 36 0 78 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 34 0 34 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 33 0 26 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 14 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 -0.03 29 0 47 0
29JUN26 44.00 P 0.00 0.00 0.00 0.02 -0.03 29 0 172 0
29JUN26 45.00 P 0.00 0.00 0.00 0.03 -0.05 29 0 25 0
29JUN26 46.00 P 0.21 0.21 0.21 0.04 -0.09 28 1 112 0
29JUN26 47.00 P 0.00 0.00 0.00 0.07 -0.12 29 0 325 0
29JUN26 48.00 P 0.00 0.00 0.00 0.11 -0.15 29 0 198 0
29JUN26 49.00 P 0.00 0.00 0.00 0.15 -0.21 29 0 282 0
29JUN26 50.00 P 0.00 0.00 0.00 0.22 -0.27 29 0 356 0
29JUN26 52.50 P 0.77 0.77 0.77 0.48 -0.45 29 2 480 0
29JUN26 55.00 P 1.09 1.09 1.08 0.93 -0.71 29 31 287 +31
29JUN26 57.50 P 1.69 1.69 1.69 1.64 -0.97 29 1 291 -1
29JUN26 60.00 P 3.20 3.20 2.62 2.59 -1.22 29 16 319 -15
29JUN26 62.50 P 3.85 3.85 3.82 3.85 -1.46 29 28 376 +16
29JUN26 65.00 P 5.69 5.69 5.69 5.43 -1.68 30 15 290 +15
29JUN26 67.50 P 7.39 7.39 7.39 7.27 -1.78 30 15 290 0
29JUN26 70.00 P 0.00 0.00 0.00 9.13 -2.24 29 0 1 0
29JUN26 72.50 P 0.00 0.00 0.00 11.28 -2.50 29 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 13.78 -2.34 33 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 16.15 -2.26 35 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 18.57 -2.30 36 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 21.01 -2.47 38 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 23.47 -2.32 40 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 25.98 -2.34 44 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 28.46 -2.29 46 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.08 -0.08 29 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.11 -0.12 29 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.15 -0.17 28 0 50 0
30JUL26 48.00 P 0.00 0.00 0.00 0.21 -0.21 28 0 60 0
30JUL26 49.00 P 0.00 0.00 0.00 0.28 -0.28 28 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.38 -0.32 28 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.73 -0.52 29 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 1.28 -0.73 29 0 2 0
30JUL26 57.50 P 0.00 0.00 0.00 2.05 -0.96 29 0 30 0
30JUL26 60.00 P 0.00 0.00 0.00 3.07 -1.16 29 0 0 0
30JUL26 62.50 P 4.33 4.33 4.33 4.33 -1.40 29 21 21 +21
30JUL26 65.00 P 0.00 0.00 0.00 5.87 -1.61 29 0 0 0
30JUL26 67.50 P 7.63 7.63 7.63 7.65 -1.68 29 15 15 +15
30JUL26 70.00 P 0.00 0.00 0.00 9.43 -1.97 28 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 11.74 -2.04 31 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 13.96 -2.16 31 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 16.27 -2.14 32 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 18.64 -2.23 33 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 21.06 -2.42 35 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.07 -0.04 29 0 432 0
29SEP26 42.00 P 0.00 0.00 0.00 0.10 -0.05 29 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.13 -0.07 29 0 9 0
29SEP26 44.00 P 0.00 0.00 0.00 0.18 -0.09 29 0 26 0
29SEP26 45.00 P 0.00 0.00 0.00 0.23 -0.12 28 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.31 -0.14 29 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.40 -0.19 29 0 9 0
29SEP26 48.00 P 0.00 0.00 0.00 0.52 -0.22 29 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.65 -0.27 29 0 43 0
29SEP26 50.00 P 0.00 0.00 0.00 0.80 -0.32 29 0 73 0
29SEP26 52.50 P 0.00 0.00 0.00 1.29 -0.46 29 0 13 0
29SEP26 55.00 P 0.00 0.00 0.00 1.99 -0.62 29 0 272 0
29SEP26 57.50 P 3.01 3.01 3.01 2.88 -0.81 29 12 137 -12
29SEP26 60.00 P 0.00 0.00 0.00 3.98 -1.01 29 0 186 0
29SEP26 62.50 P 0.00 0.00 0.00 5.30 -1.12 29 0 69 0
29SEP26 65.00 P 0.00 0.00 0.00 6.82 -1.41 30 0 142 0
29SEP26 67.50 P 0.00 0.00 0.00 8.29 -1.83 29 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 10.11 -2.06 29 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 12.45 -1.89 31 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 14.60 -2.02 32 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 16.88 -2.11 33 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 19.23 -2.19 35 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 21.61 -2.28 36 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 23.96 -2.36 37 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 26.35 -2.39 38 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 28.76 -2.40 39 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.19 -0.13 26 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.25 -0.16 26 0 208 0
30DEC26 44.00 P 0.00 0.00 0.00 0.32 -0.19 26 0 61 0
30DEC26 45.00 P 0.80 0.80 0.80 0.40 -0.23 26 1 154 -1
30DEC26 46.00 P 0.00 0.00 0.00 0.51 -0.26 26 0 16 0
30DEC26 47.00 P 0.00 0.00 0.00 0.62 -0.34 26 0 30 0
30DEC26 48.00 P 0.00 0.00 0.00 0.79 -0.37 27 0 888 0
30DEC26 49.00 P 0.00 0.00 0.00 0.94 -0.42 27 0 69 0
30DEC26 50.00 P 0.00 0.00 0.00 1.14 -0.49 27 0 281 0
30DEC26 52.50 P 0.00 0.00 0.00 1.72 -0.64 27 0 291 0
30DEC26 55.00 P 0.00 0.00 0.00 2.47 -0.82 27 0 94 0
30DEC26 57.50 P 0.00 0.00 0.00 3.41 -0.99 27 0 154 0
30DEC26 60.00 P 0.00 0.00 0.00 4.54 -1.17 27 0 129 0
30DEC26 62.50 P 0.00 0.00 0.00 5.85 -1.35 27 0 62 0
30DEC26 65.00 P 0.00 0.00 0.00 7.35 -1.50 27 0 60 0
30DEC26 67.50 P 0.00 0.00 0.00 8.74 -1.95 26 0 30 0
30DEC26 70.00 P 0.00 0.00 0.00 10.84 -1.83 28 0 90 0
30DEC26 72.50 P 0.00 0.00 0.00 12.82 -1.94 28 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 14.91 -2.03 29 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 17.10 -2.14 30 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 19.40 -2.20 31 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 21.77 -2.25 32 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 24.12 -2.28 33 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 26.48 -2.31 34 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 28.86 -2.33 35 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.42 -0.40 24 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.52 -0.44 24 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.64 -0.52 25 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.78 -0.57 25 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.92 -0.65 25 0 10 0
30MAR27 49.00 P 0.00 0.00 0.00 1.11 -0.72 25 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 1.30 -0.79 25 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 1.90 -0.98 25 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 2.66 -1.18 25 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 3.60 -1.37 25 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 4.70 -1.54 25 0 5 0
30MAR27 62.50 P 0.00 0.00 0.00 5.97 -1.69 25 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 7.40 -1.86 25 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 9.00 -1.99 25 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 10.84 -1.99 25 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 12.82 -1.97 25 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 14.91 -2.03 26 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 17.10 -2.14 27 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 19.40 -2.20 28 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 21.77 -2.25 29 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 24.12 -2.28 30 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 26.48 -2.31 31 0 0 0
TOTAL PUT 1,677 18,536 +692
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$ 46.90
29APR26 30.00 C 0.00 0.00 0.00 16.94 +1.53 0 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 15.94 +1.53 0 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 14.94 +1.52 0 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 13.94 +1.52 0 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 12.95 +1.53 48 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 11.95 +1.53 42 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 10.95 +1.53 36 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 9.95 +1.52 0 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 8.95 +1.52 0 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 7.95 +1.51 0 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 6.96 +1.50 26 0 10 0
29APR26 41.00 C 0.00 0.00 0.00 5.96 +1.46 22 0 22 0
29APR26 42.00 C 0.00 0.00 0.00 4.98 +1.38 23 0 17 0
29APR26 43.00 C 0.00 0.00 0.00 4.02 +1.26 23 0 149 0
29APR26 44.00 C 0.00 0.00 0.00 3.11 +1.04 23 0 60 0
29APR26 45.00 C 1.50 2.35 1.50 2.28 +0.85 23 102 128 +9
29APR26 46.00 C 1.59 1.59 1.31 1.53 +0.61 21 75 236 +18
29APR26 47.00 C 1.00 1.00 0.95 1.02 +0.44 23 13 285 +13
29APR26 48.00 C 0.59 0.59 0.58 0.61 +0.26 23 12 138 +12
29APR26 49.00 C 0.33 0.33 0.33 0.33 +0.13 22 2 188 -1
29APR26 50.00 C 0.18 0.18 0.18 0.18 +0.07 23 8 136 0
29APR26 52.50 C 0.00 0.00 0.00 0.03 +0.01 24 0 93 0
29APR26 55.00 C 0.01 0.01 0.01 0.01 0.00 27 10 134 +10
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 46 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 12.01 +1.52 0 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 11.01 +1.59 0 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 10.02 +1.59 24 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 9.03 +1.50 25 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 8.04 +1.47 23 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 7.07 +1.55 24 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 6.11 +1.34 23 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 5.20 +1.26 24 0 96 0
28MAY26 43.00 C 0.00 0.00 0.00 4.32 +1.13 24 0 135 0
28MAY26 44.00 C 0.00 0.00 0.00 3.52 +0.97 24 0 175 0
28MAY26 45.00 C 2.75 2.75 2.48 2.75 +0.80 23 56 135 0
28MAY26 46.00 C 0.00 0.00 0.00 2.09 +0.65 22 0 68 0
28MAY26 47.00 C 1.39 1.53 1.39 1.58 +0.54 23 9 151 0
28MAY26 48.00 C 1.07 1.07 1.07 1.15 +0.41 23 10 147 0
28MAY26 49.00 C 0.72 0.74 0.72 0.82 +0.28 23 45 172 +15
28MAY26 50.00 C 0.52 0.52 0.52 0.59 +0.22 24 100 284 +16
28MAY26 52.50 C 0.25 0.25 0.21 0.21 +0.08 24 17 90 +15
28MAY26 55.00 C 0.00 0.00 0.00 0.06 +0.02 24 0 92 0
28MAY26 57.50 C 0.00 0.00 0.00 0.02 +0.01 25 0 75 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 23.97 +1.53 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 22.97 +1.53 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 21.98 +1.53 54 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 20.98 +1.53 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 19.98 +1.52 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 18.99 +1.53 46 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 17.99 +1.53 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 16.99 +1.52 0 0 4 0
29JUN26 31.00 C 0.00 0.00 0.00 16.00 +1.53 38 0 4 0
29JUN26 32.00 C 0.00 0.00 0.00 15.00 +1.53 27 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 14.00 +1.52 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 13.01 +1.53 31 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 12.01 +1.52 25 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 11.01 +1.51 0 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 10.02 +1.50 24 0 8 0
29JUN26 38.00 C 0.00 0.00 0.00 9.03 +1.48 24 0 12 0
29JUN26 39.00 C 0.00 0.00 0.00 8.06 +1.45 25 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 7.10 +1.40 25 0 13 0
29JUN26 41.00 C 0.00 0.00 0.00 6.17 +1.33 25 0 4 0
29JUN26 42.00 C 0.00 0.00 0.00 5.28 +1.24 25 0 26 0
29JUN26 43.00 C 0.00 0.00 0.00 4.45 +1.13 25 0 111 0
29JUN26 44.00 C 0.00 0.00 0.00 3.69 +0.97 25 0 45 0
29JUN26 45.00 C 0.00 0.00 0.00 2.91 +0.76 23 0 108 0
29JUN26 46.00 C 2.31 2.31 2.30 2.33 +0.66 24 27 49 0
29JUN26 47.00 C 0.00 0.00 0.00 1.91 +0.63 25 0 58 0
29JUN26 48.00 C 0.00 0.00 0.00 1.42 +0.45 24 0 239 0
29JUN26 49.00 C 0.00 0.00 0.00 1.08 +0.34 24 0 55 0
29JUN26 50.00 C 0.74 0.74 0.74 0.81 +0.26 24 1 108 +1
29JUN26 52.50 C 0.00 0.00 0.00 0.38 +0.14 25 0 17 0
29JUN26 55.00 C 0.00 0.00 0.00 0.17 +0.07 25 0 8 0
29JUN26 57.50 C 0.00 0.00 0.00 0.07 +0.03 25 0 7 0
29JUN26 60.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 25 0 23 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 31 0 10 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 12.01 +1.52 22 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 11.02 +1.52 26 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 10.02 +1.49 22 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 9.04 +1.46 24 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 8.07 +1.42 24 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 7.12 +1.35 24 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 6.21 +1.27 24 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 5.34 +1.16 24 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 4.54 +1.05 24 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 3.81 +0.87 24 0 15 0
30JUL26 45.00 C 2.87 2.87 2.87 3.07 +0.67 23 13 28 +13
30JUL26 46.00 C 0.00 0.00 0.00 2.54 +0.62 23 0 27 0
30JUL26 47.00 C 0.00 0.00 0.00 2.05 +0.48 23 0 65 0
30JUL26 48.00 C 0.00 0.00 0.00 1.66 +0.42 24 0 15 0
30JUL26 49.00 C 0.00 0.00 0.00 1.34 +0.36 24 0 15 0
30JUL26 50.00 C 0.94 0.94 0.94 1.07 +0.30 24 2 32 +2
30JUL26 52.50 C 0.00 0.00 0.00 0.57 +0.17 24 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 0.29 +0.09 24 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 0.14 +0.04 24 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 0.07 +0.02 24 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 19.98 +1.52 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 18.99 +1.53 38 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 17.99 +1.53 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 16.99 +1.52 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 16.00 +1.53 32 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 15.00 +1.53 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 14.00 +1.52 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 13.01 +1.53 26 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 12.02 +1.53 26 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.03 +1.50 25 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.05 +1.45 25 0 13 0
29SEP26 38.00 C 0.00 0.00 0.00 9.10 +1.52 25 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.17 +1.34 25 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.29 +1.26 25 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 6.45 +1.17 25 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 5.67 +1.07 25 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 4.96 +0.97 25 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 4.31 +0.97 25 0 8 0
29SEP26 45.00 C 0.00 0.00 0.00 3.74 +0.87 25 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 3.12 +0.67 24 0 23 0
29SEP26 47.00 C 0.00 0.00 0.00 2.68 +0.59 24 0 11 0
29SEP26 48.00 C 0.00 0.00 0.00 2.30 +0.52 24 0 109 0
29SEP26 49.00 C 0.00 0.00 0.00 1.94 +0.44 24 0 103 0
29SEP26 50.00 C 0.00 0.00 0.00 1.65 +0.37 24 0 46 0
29SEP26 52.50 C 0.00 0.00 0.00 1.09 +0.25 25 0 82 0
29SEP26 55.00 C 0.00 0.00 0.00 0.71 +0.19 25 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 0.43 +0.11 25 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 0.26 +0.08 25 0 10 0
29SEP26 62.50 C 0.00 0.00 0.00 0.15 +0.04 25 0 12 0
29SEP26 65.00 C 0.00 0.00 0.00 0.09 +0.03 25 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 16.99 +1.52 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 16.00 +1.53 28 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 15.00 +1.52 24 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 14.00 +1.51 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 13.01 +1.50 23 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.03 +1.47 24 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.06 +1.43 23 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.12 +1.52 24 0 11 0
30DEC26 38.00 C 0.00 0.00 0.00 9.10 +1.20 21 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 8.17 +1.05 20 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 7.54 +1.14 23 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.80 +1.07 24 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.09 +0.98 23 0 31 0
30DEC26 43.00 C 0.00 0.00 0.00 5.47 +0.89 23 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 4.88 +0.97 23 0 61 0
30DEC26 45.00 C 0.00 0.00 0.00 4.22 +0.73 23 0 80 0
30DEC26 46.00 C 0.00 0.00 0.00 3.75 +0.69 23 0 17 0
30DEC26 47.00 C 0.00 0.00 0.00 3.31 +0.61 23 0 22 0
30DEC26 48.00 C 0.00 0.00 0.00 2.92 +0.56 23 0 35 0
30DEC26 49.00 C 0.00 0.00 0.00 2.56 +0.44 23 0 11 0
30DEC26 50.00 C 0.00 0.00 0.00 2.25 +0.38 23 0 32 0
30DEC26 52.50 C 0.00 0.00 0.00 1.65 +0.32 24 0 30 0
30DEC26 55.00 C 0.00 0.00 0.00 1.17 +0.26 24 0 30 0
30DEC26 57.50 C 0.00 0.00 0.00 0.80 +0.18 24 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.53 +0.12 24 0 53 0
30DEC26 62.50 C 0.00 0.00 0.00 0.34 +0.08 23 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.23 +0.06 24 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.15 +0.04 24 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.10 +0.03 24 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.06 +0.02 24 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 12.07 +1.41 23 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.15 +1.35 23 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.27 +1.29 23 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.43 +1.22 23 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.65 +1.14 23 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.92 +1.10 23 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 7.24 +1.02 23 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 6.60 +0.98 23 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.00 +0.90 23 0 10 0
30MAR27 44.00 C 0.00 0.00 0.00 5.44 +0.94 23 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 4.77 +0.73 22 0 10 0
30MAR27 46.00 C 0.00 0.00 0.00 4.30 +0.68 22 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 3.87 +0.63 22 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.47 +0.56 22 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 3.11 +0.54 22 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 2.78 +0.47 22 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 2.11 +0.33 23 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 1.60 +0.31 23 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 1.16 +0.23 23 0 9 0
30MAR27 60.00 C 0.00 0.00 0.00 0.83 +0.19 23 0 8 0
30MAR27 62.50 C 0.00 0.00 0.00 0.59 +0.14 23 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.40 +0.09 23 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.29 +0.07 23 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.20 +0.05 23 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.14 +0.04 23 0 0 0
TOTAL CALL 502 5,535 +123
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 45 0 11 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 41 0 3 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 36 0 26 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 32 0 29 0
29APR26 40.00 P 0.00 0.00 0.00 0.01 -0.02 28 0 59 0
29APR26 41.00 P 0.00 0.00 0.00 0.01 -0.07 24 0 80 0
29APR26 42.00 P 0.00 0.00 0.00 0.02 -0.15 23 0 116 0
29APR26 43.00 P 0.00 0.00 0.00 0.06 -0.28 23 0 189 0
29APR26 44.00 P 0.21 0.25 0.21 0.15 -0.46 23 19 304 +6
29APR26 45.00 P 0.00 0.00 0.00 0.33 -0.67 23 0 192 0
29APR26 46.00 P 0.59 0.59 0.59 0.64 -0.83 23 10 192 +10
29APR26 47.00 P 0.00 0.00 0.00 1.06 -1.06 23 0 132 0
29APR26 48.00 P 1.85 2.13 1.85 1.70 -1.22 24 79 22 -16
29APR26 49.00 P 0.00 0.00 0.00 2.38 -1.40 23 0 45 0
29APR26 50.00 P 0.00 0.00 0.00 3.22 -1.47 22 0 15 0
29APR26 52.50 P 0.00 0.00 0.00 5.60 -1.54 0 0 15 0
29APR26 55.00 P 0.00 0.00 0.00 8.10 -1.54 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 10.60 -1.54 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 13.10 -1.54 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 15.60 -1.54 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 18.10 -1.54 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 20.60 -1.54 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 23.10 -1.54 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 25.60 -1.54 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 -0.02 26 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.02 -0.04 26 0 18 0
28MAY26 38.00 P 0.00 0.00 0.00 0.03 -0.08 24 0 72 0
28MAY26 39.00 P 0.00 0.00 0.00 0.06 -0.14 24 0 122 0
28MAY26 40.00 P 0.23 0.23 0.23 0.12 -0.22 24 10 37 -10
28MAY26 41.00 P 0.30 0.30 0.30 0.22 -0.33 24 15 22 +15
28MAY26 42.00 P 0.00 0.00 0.00 0.38 -0.45 24 0 116 0
28MAY26 43.00 P 0.00 0.00 0.00 0.61 -0.60 24 0 117 0
28MAY26 44.00 P 1.04 1.04 1.04 0.88 -0.79 23 15 292 0
28MAY26 45.00 P 0.00 0.00 0.00 1.34 -0.86 24 0 329 0
28MAY26 46.00 P 0.00 0.00 0.00 1.86 -0.96 24 0 414 0
28MAY26 47.00 P 2.70 2.70 2.70 2.47 -1.06 25 6 253 0
28MAY26 48.00 P 0.00 0.00 0.00 3.15 -1.18 25 0 79 0
28MAY26 49.00 P 0.00 0.00 0.00 3.84 -1.33 24 0 27 0
28MAY26 50.00 P 0.00 0.00 0.00 4.67 -1.39 24 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 7.13 -1.53 31 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 9.62 -1.47 38 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 12.16 -1.16 46 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 14.61 -1.20 50 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 17.09 -1.21 55 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 19.28 -1.51 31 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 22.06 -1.22 65 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 24.55 -1.22 69 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 27.04 -1.23 73 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 54 0 13 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 34 0 26 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 29 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 32 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 -0.02 25 0 57 0
29JUN26 35.00 P 0.00 0.00 0.00 0.03 -0.03 26 0 86 0
29JUN26 36.00 P 0.00 0.00 0.00 0.05 -0.05 26 0 34 0
29JUN26 37.00 P 0.00 0.00 0.00 0.08 -0.09 25 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.14 -0.13 25 0 17 0
29JUN26 39.00 P 0.00 0.00 0.00 0.22 -0.20 25 0 44 0
29JUN26 40.00 P 0.40 0.40 0.40 0.35 -0.27 25 15 53 +15
29JUN26 41.00 P 0.00 0.00 0.00 0.52 -0.37 25 0 36 0
29JUN26 42.00 P 0.00 0.00 0.00 0.73 -0.49 25 0 68 0
29JUN26 43.00 P 1.02 1.02 1.02 1.00 -0.61 24 15 77 0
29JUN26 44.00 P 0.00 0.00 0.00 1.34 -0.73 24 0 100 0
29JUN26 45.00 P 1.91 1.91 1.91 1.76 -0.84 24 15 178 +15
29JUN26 46.00 P 2.44 2.45 2.39 2.28 -0.93 24 23 179 +7
29JUN26 47.00 P 0.00 0.00 0.00 2.86 -1.03 24 0 68 0
29JUN26 48.00 P 0.00 0.00 0.00 3.52 -1.13 24 0 120 0
29JUN26 49.00 P 0.00 0.00 0.00 4.26 -1.19 25 0 37 0
29JUN26 50.00 P 0.00 0.00 0.00 5.02 -1.26 25 0 15 0
29JUN26 52.50 P 0.00 0.00 0.00 7.35 -1.43 29 0 15 0
29JUN26 55.00 P 0.00 0.00 0.00 9.62 -1.61 30 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 12.16 -1.52 36 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 14.65 -1.45 41 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 17.09 -1.21 44 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 19.28 -1.51 24 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 22.06 -1.22 51 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 24.55 -1.22 55 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 27.04 -1.23 58 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.05 -0.06 24 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.09 -0.09 24 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.14 -0.14 24 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.22 -0.20 24 0 30 0
30JUL26 39.00 P 0.00 0.00 0.00 0.34 -0.27 24 0 45 0
30JUL26 40.00 P 0.00 0.00 0.00 0.49 -0.36 24 0 15 0
30JUL26 41.00 P 0.00 0.00 0.00 0.70 -0.45 24 0 17 0
30JUL26 42.00 P 0.00 0.00 0.00 0.95 -0.56 24 0 15 0
30JUL26 43.00 P 1.30 1.30 1.30 1.28 -0.63 24 15 30 +15
30JUL26 44.00 P 1.66 1.66 1.66 1.64 -0.73 24 15 23 +8
30JUL26 45.00 P 0.00 0.00 0.00 2.08 -0.82 24 0 15 0
30JUL26 46.00 P 0.00 0.00 0.00 2.59 -0.90 24 0 15 0
30JUL26 47.00 P 0.00 0.00 0.00 3.20 -0.97 24 0 7 0
30JUL26 48.00 P 0.00 0.00 0.00 3.85 -1.03 25 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 4.47 -1.18 24 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 5.21 -1.25 24 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 7.48 -1.41 27 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 9.79 -1.47 30 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 12.23 -1.54 33 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 14.65 -1.58 36 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 17.10 -1.21 39 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 -0.03 24 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.02 -0.04 24 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.05 -0.04 25 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.08 -0.06 25 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.12 -0.09 25 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.18 -0.12 25 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.26 -0.16 25 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.37 -0.20 25 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 0.50 -0.28 25 0 4 0
29SEP26 39.00 P 0.75 0.75 0.75 0.69 -0.35 25 4 10 0
29SEP26 40.00 P 0.00 0.00 0.00 0.92 -0.41 25 0 9 0
29SEP26 41.00 P 0.00 0.00 0.00 1.17 -0.49 25 0 7 0
29SEP26 42.00 P 0.00 0.00 0.00 1.50 -0.57 25 0 32 0
29SEP26 43.00 P 0.00 0.00 0.00 1.87 -0.65 25 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 2.28 -0.73 25 0 40 0
29SEP26 45.00 P 0.00 0.00 0.00 2.76 -0.80 25 0 50 0
29SEP26 46.00 P 0.00 0.00 0.00 3.29 -0.89 25 0 9 0
29SEP26 47.00 P 0.00 0.00 0.00 3.86 -0.84 26 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 4.37 -1.02 25 0 116 0
29SEP26 49.00 P 0.00 0.00 0.00 5.17 -0.93 26 0 100 0
29SEP26 50.00 P 0.00 0.00 0.00 5.73 -1.14 25 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 7.88 -1.31 27 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 10.07 -1.41 29 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 12.23 -1.65 28 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.65 -1.58 30 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.10 -1.37 33 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 19.30 -1.63 25 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 22.06 -1.23 38 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 24.55 -1.22 40 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 27.04 -1.23 43 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.05 -0.04 24 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 0.08 -0.05 24 0 37 0
30DEC26 32.00 P 0.00 0.00 0.00 0.11 -0.08 23 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.17 -0.10 24 0 4 0
30DEC26 34.00 P 0.00 0.00 0.00 0.24 -0.13 24 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 0.33 -0.17 24 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 0.45 -0.20 24 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 0.58 -0.26 24 0 11 0
30DEC26 38.00 P 0.00 0.00 0.00 0.76 -0.35 23 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.00 -0.39 24 0 3 0
30DEC26 40.00 P 0.00 0.00 0.00 1.26 -0.45 24 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 1.57 -0.50 24 0 17 0
30DEC26 42.00 P 0.00 0.00 0.00 1.90 -0.59 24 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 2.30 -0.62 24 0 12 0
30DEC26 44.00 P 0.00 0.00 0.00 2.73 -0.68 24 0 17 0
30DEC26 45.00 P 0.00 0.00 0.00 3.22 -0.74 24 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 3.73 -0.83 24 0 45 0
30DEC26 47.00 P 0.00 0.00 0.00 4.31 -0.79 24 0 15 0
30DEC26 48.00 P 0.00 0.00 0.00 4.93 -0.83 24 0 75 0
30DEC26 49.00 P 0.00 0.00 0.00 5.58 -0.88 25 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 6.10 -1.09 23 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 7.95 -1.49 23 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 10.07 -1.41 24 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.55 -1.33 28 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.65 -1.58 26 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.30 -1.25 31 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.32 -1.61 24 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.09 -1.20 33 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.56 -1.21 35 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 27.04 -1.23 37 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.49 -0.18 23 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 0.61 -0.25 23 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.82 -0.27 23 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 1.02 -0.35 23 0 3 0
30MAR27 39.00 P 0.00 0.00 0.00 1.27 -0.38 23 0 12 0
30MAR27 40.00 P 0.00 0.00 0.00 1.55 -0.43 23 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 1.78 -0.56 23 0 13 0
30MAR27 42.00 P 0.00 0.00 0.00 2.18 -0.54 23 0 2 0
30MAR27 43.00 P 0.00 0.00 0.00 2.61 -0.61 23 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 3.00 -0.67 23 0 15 0
30MAR27 45.00 P 0.00 0.00 0.00 3.49 -0.73 23 0 46 0
30MAR27 46.00 P 0.00 0.00 0.00 4.04 -0.83 23 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 4.61 -0.91 23 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 5.24 -0.82 24 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 5.74 -1.00 23 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 6.39 -1.07 23 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 8.19 -1.25 23 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 10.18 -1.30 23 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 12.55 -1.33 25 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.65 -1.58 24 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.30 -1.25 28 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.34 -1.59 23 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 22.09 -1.20 30 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 24.56 -1.21 32 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 27.04 -1.23 33 0 0 0
TOTAL PUT 256 5,917 +65
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$ 26.26
29APR26 16.00 C 0.00 0.00 0.00 10.28 +1.25 0 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 9.78 +1.24 0 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 9.28 +1.24 0 0 15 0
29APR26 17.50 C 0.00 0.00 0.00 8.79 +1.26 67 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 8.29 +1.23 62 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 7.79 +1.21 57 0 15 0
29APR26 19.00 C 0.00 0.00 0.00 7.29 +1.21 52 0 25 0
29APR26 19.50 C 0.00 0.00 0.00 6.80 +1.19 55 0 30 0
29APR26 20.00 C 0.00 0.00 0.00 6.31 +1.17 55 0 30 0
29APR26 21.00 C 0.00 0.00 0.00 5.30 +1.09 42 0 25 0
29APR26 22.00 C 0.00 0.00 0.00 4.31 +1.00 37 0 16 0
29APR26 23.00 C 3.62 3.70 3.62 3.50 +0.96 51 3 49 -1
29APR26 24.00 C 2.50 2.89 2.50 2.59 +0.76 44 21 198 -21
29APR26 25.00 C 2.00 2.10 1.85 1.83 +0.58 43 109 931 -74
29APR26 26.00 C 1.28 1.50 1.14 1.21 +0.41 42 835 1,724 +247
29APR26 27.00 C 0.69 1.00 0.69 0.79 +0.31 43 313 868 -81
29APR26 28.00 C 0.48 0.61 0.38 0.49 +0.21 44 287 1,454 +151
29APR26 29.00 C 0.30 0.35 0.22 0.29 +0.14 44 108 2,886 +31
29APR26 30.00 C 0.15 0.20 0.11 0.17 +0.09 45 173 2,368 +98
29APR26 31.00 C 0.11 0.11 0.11 0.09 +0.05 45 11 1,206 0
29APR26 32.00 C 0.05 0.06 0.05 0.05 +0.03 46 24 2,012 +8
29APR26 33.00 C 0.00 0.00 0.00 0.03 +0.02 47 0 1,535 0
29APR26 34.00 C 0.00 0.00 0.00 0.02 +0.01 49 0 1,006 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2,047 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 53 0 315 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 58 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 65 0 630 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 69 0 314 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 72 0 382 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 76 0 321 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 79 0 86 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 82 0 138 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 85 0 219 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 91 0 155 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 94 0 583 0
28MAY26 16.00 C 0.00 0.00 0.00 10.31 +1.22 0 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 9.82 +1.21 49 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 9.32 +1.20 45 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 8.83 +1.18 47 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 8.29 +1.07 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 7.79 +1.02 0 0 15 0
28MAY26 19.00 C 0.00 0.00 0.00 7.29 +0.95 0 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 6.80 +0.91 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 6.44 +1.06 48 0 53 0
28MAY26 21.00 C 0.00 0.00 0.00 5.39 +0.87 36 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 4.50 +0.79 38 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 3.85 +0.85 46 0 45 0
28MAY26 24.00 C 0.00 0.00 0.00 2.95 +0.59 40 0 101 0
28MAY26 25.00 C 0.00 0.00 0.00 2.38 +0.59 42 0 654 0
28MAY26 26.00 C 1.95 2.10 1.90 1.82 +0.45 42 155 413 -111
28MAY26 27.00 C 1.52 1.52 1.32 1.35 +0.37 42 51 1,523 -3
28MAY26 28.00 C 1.02 1.10 0.94 1.02 +0.30 43 92 596 +55
28MAY26 29.00 C 0.84 0.84 0.72 0.73 +0.22 42 7 604 +5
28MAY26 30.00 C 0.61 0.62 0.49 0.52 +0.17 43 212 1,801 -104
28MAY26 31.00 C 0.44 0.46 0.38 0.38 +0.14 43 46 2,235 0
28MAY26 32.00 C 0.29 0.32 0.26 0.26 +0.11 43 155 1,284 +50
28MAY26 33.00 C 0.22 0.22 0.22 0.19 +0.09 44 3 2,848 0
28MAY26 34.00 C 0.16 0.16 0.16 0.13 +0.07 44 200 1,061 +200
28MAY26 35.00 C 0.11 0.11 0.11 0.09 +0.05 44 3 755 +3
28MAY26 36.00 C 0.00 0.00 0.00 0.06 +0.03 44 0 502 0
28MAY26 37.00 C 0.00 0.00 0.00 0.04 +0.02 45 0 480 0
28MAY26 38.00 C 0.00 0.00 0.00 0.03 +0.02 45 0 479 0
28MAY26 39.00 C 0.00 0.00 0.00 0.02 +0.01 46 0 322 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 44 0 84 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 47 0 202 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 49 0 119 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 51 0 64 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 53 0 64 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 55 0 11 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 57 0 115 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 61 0 250 0
29JUN26 10.00 C 0.00 0.00 0.00 16.31 +1.24 0 0 30 0
29JUN26 10.50 C 0.00 0.00 0.00 15.82 +1.26 70 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 15.32 +1.25 61 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 14.76 +1.18 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 14.32 +1.23 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 13.83 +1.15 56 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 13.30 +1.20 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 12.79 +1.17 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 12.34 +1.20 50 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 11.84 +1.20 45 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 11.37 +1.20 55 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 10.88 +1.19 54 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 10.40 +1.18 54 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 9.91 +1.18 53 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.43 +1.16 52 0 19 0
29JUN26 17.50 C 0.00 0.00 0.00 8.89 +1.09 43 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 8.47 +1.12 50 0 221 0
29JUN26 18.50 C 0.00 0.00 0.00 8.00 +1.10 49 0 50 0
29JUN26 19.00 C 0.00 0.00 0.00 7.51 +1.06 46 0 74 0
29JUN26 19.50 C 0.00 0.00 0.00 6.92 +0.78 35 0 14 0
29JUN26 20.00 C 0.00 0.00 0.00 6.52 +0.90 41 0 485 0
29JUN26 21.00 C 0.00 0.00 0.00 5.62 +0.80 40 0 53 0
29JUN26 22.00 C 0.00 0.00 0.00 4.84 +0.75 41 0 97 0
29JUN26 23.00 C 4.27 4.27 4.27 4.15 +0.78 43 2 1,462 +2
29JUN26 24.00 C 0.00 0.00 0.00 3.46 +0.68 43 0 292 0
29JUN26 25.00 C 0.00 0.00 0.00 2.80 +0.56 42 0 1,582 0
29JUN26 26.00 C 2.27 2.46 2.27 2.27 +0.47 41 108 801 +13
29JUN26 27.00 C 2.05 2.05 1.83 1.79 +0.38 41 16 2,867 +1
29JUN26 28.00 C 0.00 0.00 0.00 1.45 +0.35 42 0 3,351 0
29JUN26 29.00 C 1.27 1.32 1.17 1.15 +0.29 42 72 1,152 +27
29JUN26 30.00 C 0.95 0.95 0.95 0.90 +0.24 42 1 7,137 +1
29JUN26 31.00 C 0.76 0.76 0.72 0.69 +0.19 42 203 942 +92
29JUN26 32.00 C 0.56 0.56 0.56 0.55 +0.18 43 15 676 -15
29JUN26 33.00 C 0.50 0.50 0.41 0.43 +0.16 43 46 992 +16
29JUN26 34.00 C 0.35 0.35 0.34 0.33 +0.13 43 4 1,249 +2
29JUN26 35.00 C 0.30 0.30 0.27 0.25 +0.11 43 3 2,248 +2
29JUN26 36.00 C 0.24 0.24 0.24 0.19 +0.09 43 5 1,529 0
29JUN26 37.00 C 0.00 0.00 0.00 0.14 +0.07 43 0 1,103 0
29JUN26 38.00 C 0.14 0.14 0.14 0.11 +0.06 44 8 153 +8
29JUN26 39.00 C 0.00 0.00 0.00 0.08 +0.04 44 0 218 0
29JUN26 40.00 C 0.10 0.10 0.10 0.06 +0.03 44 2 4,357 0
29JUN26 41.00 C 0.00 0.00 0.00 0.05 +0.03 45 0 205 0
29JUN26 42.00 C 0.00 0.00 0.00 0.04 +0.03 45 0 266 0
29JUN26 43.00 C 0.00 0.00 0.00 0.03 +0.02 45 0 58 0
29JUN26 44.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 156 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 43 0 121 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 44 0 22 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 46 0 19 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 47 0 202 0
30JUL26 16.00 C 0.00 0.00 0.00 10.40 +1.13 53 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 9.91 +1.11 51 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 9.43 +1.10 50 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 8.90 +1.02 43 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 8.47 +1.03 48 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 8.00 +1.05 47 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 7.51 +0.99 45 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 7.08 +0.94 46 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 6.68 +1.00 47 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 5.69 +0.76 41 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 5.05 +0.87 46 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 4.25 +0.77 43 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 3.59 +0.69 43 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 2.98 +0.57 42 0 15 0
30JUL26 26.00 C 2.73 2.73 2.67 2.48 +0.49 43 30 157 +15
30JUL26 27.00 C 0.00 0.00 0.00 2.06 +0.45 43 0 31 0
30JUL26 28.00 C 1.82 1.82 1.70 1.68 +0.38 43 30 163 +15
30JUL26 29.00 C 0.00 0.00 0.00 1.40 +0.36 43 0 15 0
30JUL26 30.00 C 1.20 1.20 1.20 1.13 +0.30 43 10 25 +10
30JUL26 31.00 C 1.01 1.01 1.01 0.93 +0.28 44 1 30 0
30JUL26 32.00 C 0.86 0.86 0.76 0.76 +0.25 44 10 47 +1
30JUL26 33.00 C 0.00 0.00 0.00 0.62 +0.22 44 0 5 0
30JUL26 34.00 C 0.00 0.00 0.00 0.50 +0.20 44 0 2 0
30JUL26 35.00 C 0.47 0.47 0.47 0.41 +0.17 45 10 14 +10
30JUL26 36.00 C 0.40 0.40 0.40 0.33 +0.15 45 4 7 +4
30JUL26 37.00 C 0.33 0.33 0.32 0.27 +0.13 45 3 13 +3
29SEP26 14.50 C 0.00 0.00 0.00 11.84 +1.14 41 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 11.37 +1.15 48 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 10.88 +1.13 47 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 10.40 +1.11 47 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 9.93 +1.10 47 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 9.46 +1.08 46 0 4 0
29SEP26 17.50 C 0.00 0.00 0.00 8.96 +1.01 44 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 8.53 +1.04 45 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 8.08 +1.02 45 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 7.65 +1.02 45 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.24 +0.99 45 0 8 0
29SEP26 20.00 C 0.00 0.00 0.00 6.79 +0.91 44 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 5.99 +0.85 43 0 112 0
29SEP26 22.00 C 0.00 0.00 0.00 5.26 +0.82 43 0 723 0
29SEP26 23.00 C 0.00 0.00 0.00 4.67 +0.82 44 0 144 0
29SEP26 24.00 C 0.00 0.00 0.00 4.01 +0.64 43 0 296 0
29SEP26 25.00 C 0.00 0.00 0.00 3.42 +0.55 42 0 1,169 0
29SEP26 26.00 C 3.16 3.16 2.97 3.00 +0.54 43 55 1,228 +47
29SEP26 27.00 C 2.72 2.72 2.72 2.58 +0.47 43 15 3,587 +15
29SEP26 28.00 C 0.00 0.00 0.00 2.21 +0.41 42 0 1,867 0
29SEP26 29.00 C 0.00 0.00 0.00 1.92 +0.40 43 0 557 0
29SEP26 30.00 C 0.00 0.00 0.00 1.66 +0.36 43 0 497 0
29SEP26 31.00 C 0.00 0.00 0.00 1.41 +0.33 43 0 355 0
29SEP26 32.00 C 0.00 0.00 0.00 1.22 +0.29 43 0 1,032 0
29SEP26 33.00 C 1.05 1.05 1.05 1.05 +0.28 44 1 1,300 0
29SEP26 34.00 C 0.88 0.88 0.88 0.91 +0.25 44 100 973 0
29SEP26 35.00 C 0.00 0.00 0.00 0.77 +0.23 44 0 1,438 0
29SEP26 36.00 C 0.76 0.77 0.76 0.67 +0.21 44 10 2,252 0
29SEP26 37.00 C 0.00 0.00 0.00 0.57 +0.19 44 0 189 0
29SEP26 38.00 C 0.00 0.00 0.00 0.49 +0.17 44 0 737 0
29SEP26 39.00 C 0.00 0.00 0.00 0.42 +0.15 45 0 178 0
29SEP26 40.00 C 0.00 0.00 0.00 0.36 +0.14 45 0 206 0
29SEP26 41.00 C 0.00 0.00 0.00 0.31 +0.12 45 0 147 0
29SEP26 42.00 C 0.00 0.00 0.00 0.27 +0.12 45 0 56 0
29SEP26 43.00 C 0.00 0.00 0.00 0.23 +0.10 45 0 115 0
29SEP26 44.00 C 0.00 0.00 0.00 0.20 +0.09 45 0 19 0
29SEP26 45.00 C 0.00 0.00 0.00 0.17 +0.08 45 0 40 0
29SEP26 46.00 C 0.00 0.00 0.00 0.15 +0.07 46 0 10 0
29SEP26 47.00 C 0.00 0.00 0.00 0.13 +0.07 46 0 20 0
29SEP26 48.00 C 0.00 0.00 0.00 0.12 +0.07 46 0 190 0
30DEC26 16.00 C 0.00 0.00 0.00 10.40 +1.11 40 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 9.93 +1.06 40 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 9.46 +1.08 39 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 8.96 +0.97 37 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.59 +1.01 40 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 8.08 +0.87 37 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.73 +0.91 39 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.24 +0.80 37 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.98 +0.90 40 0 10 0
30DEC26 21.00 C 0.00 0.00 0.00 6.28 +0.84 40 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.54 +0.73 39 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.98 +0.71 40 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 4.43 +0.62 40 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 3.94 +0.57 40 0 344 0
30DEC26 26.00 C 3.62 3.62 3.62 3.50 +0.51 40 4 406 0
30DEC26 27.00 C 3.25 3.25 3.20 3.12 +0.47 40 2 419 +1
30DEC26 28.00 C 0.00 0.00 0.00 2.78 +0.40 40 0 155 0
30DEC26 29.00 C 0.00 0.00 0.00 2.47 +0.35 41 0 186 0
30DEC26 30.00 C 0.00 0.00 0.00 2.21 +0.35 41 0 230 0
30DEC26 31.00 C 0.00 0.00 0.00 1.97 +0.32 41 0 422 0
30DEC26 32.00 C 0.00 0.00 0.00 1.74 +0.32 41 0 824 0
30DEC26 33.00 C 0.00 0.00 0.00 1.64 +0.34 43 0 1,162 0
30DEC26 34.00 C 0.00 0.00 0.00 1.46 +0.29 43 0 2,191 0
30DEC26 35.00 C 0.00 0.00 0.00 1.31 +0.29 43 0 1,147 0
30DEC26 36.00 C 0.00 0.00 0.00 1.14 +0.23 43 0 72 0
30DEC26 37.00 C 0.00 0.00 0.00 1.01 +0.17 43 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 0.89 +0.15 43 0 108 0
30DEC26 39.00 C 0.00 0.00 0.00 0.80 +0.13 43 0 13 0
30DEC26 40.00 C 0.00 0.00 0.00 0.76 +0.16 44 0 107 0
30DEC26 41.00 C 0.00 0.00 0.00 0.68 +0.15 44 0 45 0
30DEC26 42.00 C 0.00 0.00 0.00 0.59 +0.12 44 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 0.56 +0.13 45 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 0.50 +0.11 45 0 20 0
30DEC26 45.00 C 0.00 0.00 0.00 0.45 +0.11 45 0 11 0
30DEC26 46.00 C 0.00 0.00 0.00 0.42 +0.11 45 0 10 0
30DEC26 47.00 C 0.00 0.00 0.00 0.38 +0.10 45 0 2 0
30DEC26 48.00 C 0.00 0.00 0.00 0.34 +0.08 46 0 62 0
30MAR27 16.00 C 0.00 0.00 0.00 10.40 +1.00 35 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 9.93 +1.01 35 0 10 0
30MAR27 17.00 C 0.00 0.00 0.00 9.53 +1.02 37 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 9.12 +1.00 37 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.66 +0.91 36 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 8.29 +0.91 37 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.92 +0.84 37 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 7.49 +0.76 36 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.19 +0.78 37 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 6.52 +0.73 37 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.92 +0.68 38 0 5 0
30MAR27 23.00 C 0.00 0.00 0.00 5.40 +0.68 38 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.83 +0.61 38 0 100 0
30MAR27 25.00 C 0.00 0.00 0.00 4.41 +0.56 38 0 28 0
30MAR27 26.00 C 4.00 4.00 4.00 4.01 +0.54 39 8 8 +3
30MAR27 27.00 C 0.00 0.00 0.00 3.79 +0.64 41 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 3.44 +0.60 41 0 5 0
30MAR27 29.00 C 2.87 3.02 2.87 3.02 +0.53 40 11 23 +5
30MAR27 30.00 C 2.80 2.95 2.69 2.69 +0.37 40 10 114 0
30MAR27 31.00 C 2.55 2.55 2.55 2.45 +0.35 40 2 53 +2
30MAR27 32.00 C 0.00 0.00 0.00 2.23 +0.32 40 0 3 0
30MAR27 33.00 C 1.96 1.96 1.96 1.96 +0.24 40 15 41 +15
30MAR27 34.00 C 0.00 0.00 0.00 1.79 +0.24 40 0 38 0
30MAR27 35.00 C 1.60 1.60 1.60 1.57 +0.15 40 7 55 +7
30MAR27 36.00 C 0.00 0.00 0.00 1.41 +0.10 40 0 46 0
30MAR27 37.00 C 0.00 0.00 0.00 1.25 +0.08 40 0 43 0
30MAR27 38.00 C 0.00 0.00 0.00 1.10 +0.02 39 0 46 0
30MAR27 39.00 C 0.00 0.00 0.00 0.96 -0.03 39 0 19 0
30MAR27 40.00 C 0.00 0.00 0.00 0.87 -0.04 39 0 51 0
30MAR27 41.00 C 0.00 0.00 0.00 0.76 -0.08 39 0 12 0
30MAR27 42.00 C 0.00 0.00 0.00 0.68 -0.10 39 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 0.60 -0.11 39 0 4 0
30MAR27 44.00 C 0.83 0.83 0.83 0.52 -0.13 39 2 112 -2
TOTAL CALL 3,633 102,721 +753
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 85 0 50 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 80 0 41 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 75 0 12 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 -0.01 71 0 1,586 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 -0.02 66 0 139 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 -0.03 62 0 71 0
29APR26 19.00 P 0.02 0.02 0.02 0.01 -0.04 57 10 279 0
29APR26 19.50 P 0.00 0.00 0.00 0.02 -0.05 59 0 467 0
29APR26 20.00 P 0.00 0.00 0.00 0.03 -0.07 58 0 366 0
29APR26 21.00 P 0.06 0.06 0.06 0.05 -0.13 53 41 465 -40
29APR26 22.00 P 0.11 0.11 0.10 0.10 -0.20 51 18 1,173 -13
29APR26 23.00 P 0.20 0.20 0.16 0.19 -0.29 49 160 1,027 -114
29APR26 24.00 P 0.30 0.33 0.26 0.34 -0.44 47 101 1,163 -22
29APR26 25.00 P 0.53 0.60 0.46 0.58 -0.60 45 134 2,017 +52
29APR26 26.00 P 0.86 1.05 0.84 0.99 -0.73 45 593 1,983 +240
29APR26 27.00 P 1.34 1.63 1.25 1.51 -0.99 43 639 1,443 -10
29APR26 28.00 P 1.85 2.13 1.85 2.27 -1.00 47 336 2,001 -10
29APR26 29.00 P 3.00 3.00 2.91 3.10 -1.02 50 221 1,860 +1
29APR26 30.00 P 3.50 3.50 3.50 4.00 -1.07 54 6 4,143 -6
29APR26 31.00 P 0.00 0.00 0.00 4.89 -1.17 54 0 1,167 0
29APR26 32.00 P 0.00 0.00 0.00 5.89 -1.13 61 0 1,493 0
29APR26 33.00 P 0.00 0.00 0.00 6.90 -1.12 69 0 15 0
29APR26 34.00 P 0.00 0.00 0.00 7.87 -1.18 72 0 30 0
29APR26 35.00 P 0.00 0.00 0.00 8.90 -1.15 81 0 60 0
29APR26 36.00 P 0.00 0.00 0.00 9.88 -1.17 85 0 30 0
29APR26 37.00 P 0.00 0.00 0.00 10.90 -1.15 93 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 11.87 -1.21 95 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 12.90 -1.17 104 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 13.90 -1.16 109 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 14.90 -1.16 114 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 15.89 -1.13 117 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 16.88 -1.21 120 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 17.90 -1.12 127 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 18.88 -1.13 129 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 19.88 -1.19 133 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 20.85 -1.17 132 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 21.90 -1.12 143 0 0 0
28MAY26 16.00 P 0.01 0.01 0.01 0.01 -0.03 55 230 230 +230
28MAY26 16.50 P 0.00 0.00 0.00 0.01 -0.04 52 0 3 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 -0.05 49 0 50 0
28MAY26 17.50 P 0.04 0.04 0.04 0.01 -0.07 46 10 30 +10
28MAY26 18.00 P 0.05 0.05 0.05 0.02 -0.09 47 4 72 +4
28MAY26 18.50 P 0.06 0.06 0.06 0.03 -0.11 47 2 306 +2
28MAY26 19.00 P 0.08 0.08 0.08 0.04 -0.14 46 1 271 -1
28MAY26 19.50 P 0.10 0.10 0.10 0.06 -0.17 46 3 181 +3
28MAY26 20.00 P 0.14 0.14 0.14 0.08 -0.21 45 50 599 -15
28MAY26 21.00 P 0.21 0.21 0.20 0.16 -0.28 45 60 375 +15
28MAY26 22.00 P 0.31 0.31 0.30 0.28 -0.36 44 38 1,125 0
28MAY26 23.00 P 0.44 0.51 0.44 0.46 -0.44 44 89 2,272 +10
28MAY26 24.00 P 0.72 0.74 0.65 0.73 -0.52 44 239 3,735 +177
28MAY26 25.00 P 0.96 1.07 0.96 1.07 -0.63 43 119 1,575 -91
28MAY26 26.00 P 1.38 1.52 1.38 1.51 -0.75 43 90 1,393 -3
28MAY26 27.00 P 1.88 1.88 1.84 2.05 -0.85 43 97 1,131 0
28MAY26 28.00 P 2.57 2.57 2.57 2.75 -0.87 45 40 2,368 -40
28MAY26 29.00 P 0.00 0.00 0.00 3.49 -0.93 45 0 682 0
28MAY26 30.00 P 0.00 0.00 0.00 4.23 -1.01 44 0 761 0
28MAY26 31.00 P 0.00 0.00 0.00 5.08 -1.08 45 0 1,000 0
28MAY26 32.00 P 0.00 0.00 0.00 5.93 -1.19 43 0 486 0
28MAY26 33.00 P 0.00 0.00 0.00 6.92 -1.10 47 0 344 0
28MAY26 34.00 P 0.00 0.00 0.00 7.91 -1.15 51 0 315 0
28MAY26 35.00 P 0.00 0.00 0.00 8.90 -1.15 55 0 165 0
28MAY26 36.00 P 0.00 0.00 0.00 9.88 -1.17 57 0 407 0
28MAY26 37.00 P 0.00 0.00 0.00 10.90 -1.15 62 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 11.87 -1.21 64 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 12.90 -1.17 70 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 13.90 -1.16 73 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 14.90 -1.16 76 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 15.89 -1.13 79 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 16.89 -1.20 82 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 17.90 -1.12 86 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 18.93 -1.11 91 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 19.90 -1.17 91 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 20.90 -1.14 94 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 21.90 -1.12 96 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 80 0 21 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 76 0 44 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 72 0 12 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 69 0 13 0
29JUN26 12.00 P 0.01 0.01 0.01 0.01 0.00 65 230 242 +230
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 62 0 56 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 59 0 56 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 -0.01 56 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 -0.02 53 0 61 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 -0.03 51 0 84 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 -0.04 48 0 59 0
29JUN26 15.50 P 0.00 0.00 0.00 0.02 -0.04 50 0 164 0
29JUN26 16.00 P 0.00 0.00 0.00 0.03 -0.05 50 0 282 0
29JUN26 16.50 P 0.08 0.08 0.08 0.04 -0.06 49 90 701 0
29JUN26 17.00 P 0.00 0.00 0.00 0.05 -0.08 48 0 358 0
29JUN26 17.50 P 0.00 0.00 0.00 0.07 -0.10 48 0 316 0
29JUN26 18.00 P 0.00 0.00 0.00 0.09 -0.13 47 0 1,550 0
29JUN26 18.50 P 0.00 0.00 0.00 0.11 -0.16 46 0 262 0
29JUN26 19.00 P 0.00 0.00 0.00 0.15 -0.18 46 0 459 0
29JUN26 19.50 P 0.00 0.00 0.00 0.19 -0.21 46 0 695 0
29JUN26 20.00 P 0.00 0.00 0.00 0.24 -0.25 46 0 1,273 0
29JUN26 21.00 P 0.37 0.41 0.37 0.37 -0.30 45 90 1,281 +90
29JUN26 22.00 P 0.54 0.54 0.54 0.56 -0.35 45 25 1,896 -25
29JUN26 23.00 P 0.79 0.79 0.73 0.77 -0.44 43 7 1,342 -5
29JUN26 24.00 P 1.01 1.12 1.01 1.06 -0.54 42 24 1,960 +19
29JUN26 25.00 P 1.41 1.41 1.41 1.44 -0.63 42 36 6,787 0
29JUN26 26.00 P 1.84 1.84 1.78 1.89 -0.73 42 580 4,503 +354
29JUN26 27.00 P 2.36 2.40 2.28 2.44 -0.79 42 348 1,426 +254
29JUN26 28.00 P 2.95 2.95 2.93 3.08 -0.86 42 254 2,286 +93
29JUN26 29.00 P 0.00 0.00 0.00 3.85 -1.00 44 0 2,094 0
29JUN26 30.00 P 0.00 0.00 0.00 4.56 -0.89 43 0 3,337 0
29JUN26 31.00 P 0.00 0.00 0.00 5.37 -0.92 44 0 2,037 0
29JUN26 32.00 P 0.00 0.00 0.00 6.34 -0.88 48 0 936 0
29JUN26 33.00 P 0.00 0.00 0.00 7.17 -0.93 47 0 239 0
29JUN26 34.00 P 0.00 0.00 0.00 8.00 -1.06 45 0 428 0
29JUN26 35.00 P 0.00 0.00 0.00 9.03 -1.09 50 0 762 0
29JUN26 36.00 P 0.00 0.00 0.00 9.88 -1.18 46 0 1,263 0
29JUN26 37.00 P 0.00 0.00 0.00 10.90 -1.15 51 0 15 0
29JUN26 38.00 P 0.00 0.00 0.00 11.87 -1.21 52 0 14 0
29JUN26 39.00 P 0.00 0.00 0.00 12.90 -1.17 56 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 13.93 -1.13 61 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 14.94 -1.12 64 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 15.99 -1.08 69 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 16.89 -1.20 66 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 17.97 -1.08 73 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 18.93 -1.12 73 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 19.91 -1.16 74 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 20.90 -1.14 76 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 21.90 -1.15 78 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.07 -0.10 47 0 12 0
30JUL26 16.50 P 0.00 0.00 0.00 0.10 -0.12 47 0 55 0
30JUL26 17.00 P 0.00 0.00 0.00 0.13 -0.14 47 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.16 -0.17 46 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.21 -0.20 46 0 4 0
30JUL26 18.50 P 0.00 0.00 0.00 0.26 -0.22 46 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.32 -0.25 45 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.40 -0.27 45 0 30 0
30JUL26 20.00 P 0.00 0.00 0.00 0.48 -0.29 45 0 25 0
30JUL26 21.00 P 0.66 0.66 0.66 0.68 -0.34 45 10 239 +10
30JUL26 22.00 P 0.85 0.91 0.85 0.92 -0.42 44 33 52 0
30JUL26 23.00 P 1.16 1.16 1.16 1.21 -0.50 43 1 97 0
30JUL26 24.00 P 1.50 1.56 1.50 1.58 -0.59 42 25 151 +15
30JUL26 25.00 P 0.00 0.00 0.00 2.02 -0.67 42 0 15 0
30JUL26 26.00 P 0.00 0.00 0.00 2.54 -0.72 42 0 15 0
30JUL26 27.00 P 3.00 3.26 3.00 3.14 -0.81 42 6 46 +6
30JUL26 28.00 P 0.00 0.00 0.00 3.81 -0.88 42 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 4.50 -0.93 42 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 5.33 -0.90 43 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 6.20 -0.88 45 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 6.99 -0.95 44 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 7.93 -0.93 47 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 8.82 -0.95 47 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 9.57 -1.14 43 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 10.68 -0.96 49 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 11.58 -0.99 49 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.07 -0.09 44 0 114 0
29SEP26 15.00 P 0.00 0.00 0.00 0.09 -0.11 44 0 55 0
29SEP26 15.50 P 0.00 0.00 0.00 0.11 -0.14 43 0 45 0
29SEP26 16.00 P 0.00 0.00 0.00 0.15 -0.16 44 0 124 0
29SEP26 16.50 P 0.00 0.00 0.00 0.19 -0.18 44 0 42 0
29SEP26 17.00 P 0.00 0.00 0.00 0.24 -0.21 43 0 98 0
29SEP26 17.50 P 0.00 0.00 0.00 0.30 -0.23 44 0 104 0
29SEP26 18.00 P 0.00 0.00 0.00 0.36 -0.26 43 0 225 0
29SEP26 18.50 P 0.00 0.00 0.00 0.44 -0.27 43 0 182 0
29SEP26 19.00 P 0.00 0.00 0.00 0.53 -0.28 43 0 351 0
29SEP26 19.50 P 0.00 0.00 0.00 0.63 -0.30 43 0 732 0
29SEP26 20.00 P 0.80 0.80 0.80 0.74 -0.32 43 1 4,264 -1
29SEP26 21.00 P 1.00 1.00 1.00 1.01 -0.36 43 2 1,041 +2
29SEP26 22.00 P 1.25 1.27 1.25 1.30 -0.43 43 130 1,314 +80
29SEP26 23.00 P 0.00 0.00 0.00 1.65 -0.51 42 0 1,383 0
29SEP26 24.00 P 0.00 0.00 0.00 2.09 -0.50 42 0 4,964 0
29SEP26 25.00 P 0.00 0.00 0.00 2.51 -0.62 41 0 1,236 0
29SEP26 26.00 P 0.00 0.00 0.00 3.04 -0.70 41 10 1,547 0
29SEP26 27.00 P 0.00 0.00 0.00 3.63 -0.77 41 0 6,392 0
29SEP26 28.00 P 4.34 4.34 4.34 4.34 -0.72 42 10 1,684 0
29SEP26 29.00 P 0.00 0.00 0.00 4.95 -0.85 41 0 727 0
29SEP26 30.00 P 0.00 0.00 0.00 5.79 -0.85 43 0 1,551 0
29SEP26 31.00 P 6.30 6.30 6.30 6.50 -0.96 42 60 1,066 -60
29SEP26 32.00 P 0.00 0.00 0.00 7.30 -0.99 42 0 1,148 0
29SEP26 33.00 P 0.00 0.00 0.00 8.26 -0.88 45 0 614 0
29SEP26 34.00 P 0.00 0.00 0.00 9.03 -0.99 43 0 308 0
29SEP26 35.00 P 0.00 0.00 0.00 9.90 -1.01 43 0 1,412 0
29SEP26 36.00 P 0.00 0.00 0.00 10.79 -1.02 44 0 716 0
29SEP26 37.00 P 0.00 0.00 0.00 11.70 -1.06 44 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 12.63 -1.04 44 0 60 0
29SEP26 39.00 P 0.00 0.00 0.00 13.60 -1.05 45 0 45 0
29SEP26 40.00 P 0.00 0.00 0.00 14.49 -1.10 44 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 15.44 -1.13 44 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 16.43 -1.09 46 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 17.39 -1.11 46 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 18.34 -1.13 45 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 19.33 -1.13 46 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 20.34 -1.10 48 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 21.37 -1.10 52 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 22.39 -1.02 54 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.24 -0.19 40 0 1 0
30DEC26 16.50 P 0.00 0.00 0.00 0.30 -0.22 40 0 10 0
30DEC26 17.00 P 0.00 0.00 0.00 0.36 -0.25 40 0 155 0
30DEC26 17.50 P 0.00 0.00 0.00 0.45 -0.27 40 0 20 0
30DEC26 18.00 P 0.00 0.00 0.00 0.53 -0.30 40 0 78 0
30DEC26 18.50 P 0.00 0.00 0.00 0.64 -0.33 40 0 4 0
30DEC26 19.00 P 0.00 0.00 0.00 0.75 -0.36 40 0 40 0
30DEC26 19.50 P 0.00 0.00 0.00 0.87 -0.38 40 0 35 0
30DEC26 20.00 P 1.06 1.10 1.06 1.02 -0.40 40 3 119 -1
30DEC26 21.00 P 0.00 0.00 0.00 1.33 -0.42 40 0 162 0
30DEC26 22.00 P 0.00 0.00 0.00 1.67 -0.50 40 0 276 0
30DEC26 23.00 P 0.00 0.00 0.00 2.05 -0.57 40 0 307 0
30DEC26 24.00 P 0.00 0.00 0.00 2.56 -0.57 41 0 374 0
30DEC26 25.00 P 2.99 3.03 2.99 3.07 -0.61 41 20 833 +5
30DEC26 26.00 P 0.00 0.00 0.00 3.63 -0.66 41 0 619 0
30DEC26 27.00 P 0.00 0.00 0.00 4.23 -0.72 41 0 886 0
30DEC26 28.00 P 0.00 0.00 0.00 4.88 -0.76 41 0 444 0
30DEC26 29.00 P 0.00 0.00 0.00 5.58 -0.79 42 0 294 0
30DEC26 30.00 P 0.00 0.00 0.00 6.30 -0.83 42 0 175 0
30DEC26 31.00 P 0.00 0.00 0.00 7.06 -0.86 42 0 114 0
30DEC26 32.00 P 0.00 0.00 0.00 7.88 -0.85 43 0 40 0
30DEC26 33.00 P 0.00 0.00 0.00 8.65 -0.90 43 0 1,056 0
30DEC26 34.00 P 0.00 0.00 0.00 9.48 -0.95 43 0 2,077 0
30DEC26 35.00 P 0.00 0.00 0.00 10.32 -0.98 43 0 1,061 0
30DEC26 36.00 P 0.00 0.00 0.00 11.26 -0.91 44 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.08 -0.99 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 13.01 -0.96 45 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 13.88 -1.01 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 14.78 -1.04 44 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 15.72 -1.03 45 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 16.67 -1.03 45 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 17.61 -1.10 45 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 18.60 -1.06 47 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 19.49 -1.17 45 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 20.55 -1.00 49 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 21.42 -1.09 46 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 22.43 -1.10 48 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.24 -0.29 34 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.30 -0.32 35 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 0.36 -0.38 34 0 49 0
30MAR27 17.50 P 0.00 0.00 0.00 0.45 -0.40 35 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.53 -0.46 35 0 57 0
30MAR27 18.50 P 0.00 0.00 0.00 0.64 -0.50 35 0 6 0
30MAR27 19.00 P 0.00 0.00 0.00 0.75 -0.54 35 0 27 0
30MAR27 19.50 P 0.00 0.00 0.00 0.88 -0.59 35 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 1.04 -0.61 35 0 195 0
30MAR27 21.00 P 0.00 0.00 0.00 1.41 -0.61 36 0 181 0
30MAR27 22.00 P 0.00 0.00 0.00 1.83 -0.61 37 0 164 0
30MAR27 23.00 P 0.00 0.00 0.00 2.32 -0.59 38 0 303 0
30MAR27 24.00 P 0.00 0.00 0.00 2.86 -0.57 39 0 304 0
30MAR27 25.00 P 0.00 0.00 0.00 3.31 -0.69 38 0 247 0
30MAR27 26.00 P 0.00 0.00 0.00 3.86 -0.74 38 0 315 0
30MAR27 27.00 P 0.00 0.00 0.00 4.60 -0.65 40 0 216 0
30MAR27 28.00 P 0.00 0.00 0.00 5.09 -0.90 38 0 55 0
30MAR27 29.00 P 0.00 0.00 0.00 5.94 -0.72 40 0 16 0
30MAR27 30.00 P 0.00 0.00 0.00 6.66 -0.76 41 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 7.40 -0.80 41 0 30 0
30MAR27 32.00 P 0.00 0.00 0.00 8.17 -0.82 41 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 8.97 -0.85 42 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.81 -0.85 42 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.70 -0.80 43 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.57 -0.79 44 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 12.36 -0.90 43 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 13.24 -0.91 43 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 14.14 -0.98 43 0 0 0
30MAR27 40.00 P 15.00 15.00 15.00 15.00 -1.03 43 1 1 +1
30MAR27 41.00 P 0.00 0.00 0.00 15.91 -1.04 43 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 16.87 -1.02 44 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 17.75 -1.07 44 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 18.60 -1.17 42 0 1 0
TOTAL PUT 5,327 127,973 +1,446
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$ 74.35
29APR26 49.00 C 0.00 0.00 0.00 25.42 -0.17 58 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 24.42 -0.17 53 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 21.92 -0.17 0 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 19.42 -0.18 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 16.93 -0.17 35 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 14.43 -0.17 0 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 11.93 -0.18 0 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 9.44 -0.17 19 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 6.94 -0.18 0 0 14 0
29APR26 70.00 C 0.00 0.00 0.00 4.48 -0.22 14 0 90 0
29APR26 72.50 C 2.53 2.53 2.44 2.27 -0.20 14 25 202 -10
29APR26 75.00 C 0.89 1.01 0.67 0.75 -0.26 14 154 769 +48
29APR26 77.50 C 0.22 0.22 0.12 0.14 -0.15 13 43 526 +17
29APR26 80.00 C 0.04 0.04 0.04 0.02 -0.04 14 15 102 -15
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 18 0 127 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 22 0 130 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 26 0 90 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 24.42 -0.26 0 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 21.92 -0.27 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 19.42 -0.28 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 16.94 -0.27 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 14.45 -0.27 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 12.05 -0.18 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 9.56 -0.18 10 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 7.09 -0.20 12 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 4.72 -0.26 12 0 84 0
28MAY26 72.50 C 2.81 2.81 2.81 2.75 -0.16 13 15 201 0
28MAY26 75.00 C 1.19 1.24 1.12 1.22 -0.30 12 40 273 +15
28MAY26 77.50 C 0.70 0.70 0.44 0.44 -0.19 12 20 264 0
28MAY26 80.00 C 0.00 0.00 0.00 0.12 -0.10 12 0 225 0
28MAY26 82.50 C 0.00 0.00 0.00 0.03 -0.04 13 0 70 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 -0.01 14 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 17 0 80 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 100.00 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 27.41 -0.27 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 26.41 -0.28 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 25.42 -0.27 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 24.42 -0.28 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 21.93 -0.28 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 19.44 -0.28 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 16.95 -0.28 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 14.47 -0.27 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 12.07 -0.18 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 9.58 -0.18 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 7.13 -0.19 12 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 4.91 -0.10 13 0 72 0
29JUN26 72.50 C 0.00 0.00 0.00 2.93 -0.14 13 0 196 0
29JUN26 75.00 C 1.54 1.54 1.37 1.46 -0.16 12 3 220 0
29JUN26 77.50 C 0.66 0.66 0.60 0.64 -0.12 12 2 103 -1
29JUN26 80.00 C 0.00 0.00 0.00 0.23 -0.08 12 0 30 0
29JUN26 82.50 C 0.00 0.00 0.00 0.07 -0.05 12 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 0.02 -0.02 12 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 16 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 24.44 -0.26 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 21.94 -0.27 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 19.46 -0.26 0 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 16.97 -0.26 0 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 14.47 -0.27 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 12.07 -0.18 12 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 9.59 -0.18 12 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 7.15 -0.22 12 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 5.03 -0.11 13 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 3.13 -0.15 12 0 0 0
30JUL26 75.00 C 1.67 1.67 1.67 1.69 -0.19 12 1 1 +1
30JUL26 77.50 C 0.00 0.00 0.00 0.83 -0.17 12 0 0 0
30JUL26 80.00 C 0.46 0.46 0.46 0.36 -0.12 12 11 19 0
30JUL26 82.50 C 0.00 0.00 0.00 0.14 -0.08 12 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 0.05 -0.04 12 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 0.02 -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 15 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 0.00 18 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 27.45 -0.23 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 26.45 -0.24 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 25.46 -0.23 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 24.46 -0.24 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 21.97 -0.24 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 19.48 -0.24 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 16.99 -0.24 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 14.51 -0.23 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 12.08 -0.17 12 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 9.64 -0.19 12 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 7.34 -0.21 12 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 5.29 -0.22 12 0 22 0
29SEP26 72.50 C 0.00 0.00 0.00 3.57 -0.23 12 0 28 0
29SEP26 75.00 C 0.00 0.00 0.00 2.18 -0.21 11 0 50 0
29SEP26 77.50 C 0.00 0.00 0.00 1.27 -0.18 11 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.69 -0.13 11 0 12 0
29SEP26 82.50 C 0.00 0.00 0.00 0.35 -0.08 12 0 2 0
29SEP26 85.00 C 0.00 0.00 0.00 0.17 -0.05 12 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.08 -0.03 12 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.03 -0.02 12 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.02 0.00 13 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 26.45 -0.26 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 25.46 -0.27 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 24.46 -0.28 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 21.97 -0.32 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 19.48 -0.35 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 16.99 -0.39 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 14.51 -0.44 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 12.37 -0.19 11 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 10.05 -0.20 11 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 7.88 -0.21 11 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 5.93 -0.21 11 0 161 0
30DEC26 72.50 C 0.00 0.00 0.00 4.25 -0.21 11 0 139 0
30DEC26 75.00 C 0.00 0.00 0.00 2.81 -0.20 11 0 120 0
30DEC26 77.50 C 0.00 0.00 0.00 1.83 -0.17 11 0 48 0
30DEC26 80.00 C 0.00 0.00 0.00 1.12 -0.14 11 0 33 0
30DEC26 82.50 C 0.00 0.00 0.00 0.66 -0.10 11 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.36 -0.07 11 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 0.20 -0.05 11 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.10 -0.03 11 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.05 -0.02 11 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.03 -0.01 12 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 -0.01 11 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 24.46 -0.57 0 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 21.97 -0.62 0 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 19.48 -0.67 0 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 17.03 -0.70 0 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 14.71 -0.64 0 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 12.83 -0.19 11 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 10.60 -0.19 11 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 8.53 -0.19 11 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 6.66 -0.19 11 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 5.04 -0.19 11 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 3.58 -0.17 11 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 2.53 -0.14 11 0 14 0
30MAR27 80.00 C 0.00 0.00 0.00 1.74 -0.12 11 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 1.15 -0.10 11 0 1 0
30MAR27 85.00 C 0.00 0.00 0.00 0.73 -0.08 11 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.45 -0.06 11 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.27 -0.04 11 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.17 -0.02 12 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.10 -0.02 12 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.06 -0.01 12 0 0 0
TOTAL CALL 329 4,527 +55
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 41 0 80 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 29 0 10 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 23 0 44 0
29APR26 67.50 P 0.02 0.02 0.02 0.01 0.00 17 40 329 0
29APR26 70.00 P 0.00 0.00 0.00 0.04 -0.04 14 0 932 0
29APR26 72.50 P 0.35 0.35 0.35 0.32 -0.09 14 50 320 0
29APR26 75.00 P 1.32 1.40 1.10 1.32 -0.15 14 95 293 -45
29APR26 77.50 P 0.00 0.00 0.00 3.23 +0.03 14 0 176 0
29APR26 80.00 P 0.00 0.00 0.00 5.65 +0.15 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 8.15 +0.15 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 10.65 +0.15 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 13.15 +0.15 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 15.73 -0.17 45 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 18.27 -0.13 53 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 20.78 -0.12 58 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 23.27 -0.13 63 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 25.78 -0.12 68 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 40 0 80 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 27 0 30 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 23 0 60 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 19 0 60 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 15 0 100 0
28MAY26 67.50 P 0.00 0.00 0.00 0.03 -0.02 13 0 231 0
28MAY26 70.00 P 0.23 0.23 0.23 0.15 -0.09 12 15 531 +15
28MAY26 72.50 P 0.68 0.74 0.68 0.61 -0.16 12 17 210 +7
28MAY26 75.00 P 1.62 1.66 1.62 1.61 -0.20 12 14 264 +14
28MAY26 77.50 P 3.58 3.58 3.58 3.45 +0.01 13 15 325 +15
28MAY26 80.00 P 0.00 0.00 0.00 5.66 +0.09 12 0 30 0
28MAY26 82.50 P 0.00 0.00 0.00 8.15 +0.15 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 10.65 +0.15 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 13.15 +0.15 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 15.74 -0.16 32 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 18.28 -0.12 37 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 20.78 -0.12 40 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 23.27 -0.13 43 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 25.78 -0.12 47 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 24 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 0.07 0.07 0.07 0.01 0.00 14 3 165 -3
29JUN26 65.00 P 0.00 0.00 0.00 0.03 -0.01 13 0 175 0
29JUN26 67.50 P 0.16 0.16 0.16 0.11 -0.03 12 50 106 -42
29JUN26 70.00 P 0.43 0.51 0.43 0.41 -0.05 12 55 140 +15
29JUN26 72.50 P 1.05 1.07 1.02 1.10 -0.07 12 63 276 -1
29JUN26 75.00 P 0.00 0.00 0.00 2.28 -0.11 12 0 130 0
29JUN26 77.50 P 0.00 0.00 0.00 4.01 -0.08 12 0 60 0
29JUN26 80.00 P 0.00 0.00 0.00 6.17 +0.10 12 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 8.53 +0.14 12 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 10.98 +0.17 12 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 13.46 +0.17 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 16.08 -0.12 23 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 18.56 -0.13 25 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 21.05 -0.12 28 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 23.54 -0.12 30 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 26.03 -0.13 32 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 15 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 -0.01 12 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.05 -0.02 12 0 2 0
30JUL26 67.50 P 0.00 0.00 0.00 0.18 -0.05 12 0 50 0
30JUL26 70.00 P 0.00 0.00 0.00 0.54 -0.09 12 0 3 0
30JUL26 72.50 P 0.00 0.00 0.00 1.28 -0.11 12 0 50 0
30JUL26 75.00 P 0.00 0.00 0.00 2.45 -0.14 12 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 4.12 -0.09 11 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 6.23 +0.05 12 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 8.56 +0.13 12 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 10.99 +0.16 12 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 13.47 +0.18 12 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 16.08 -0.12 20 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 18.56 -0.13 22 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 21.05 -0.12 24 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 23.54 -0.13 26 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 19 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 0.01 -0.01 12 0 41 0
29SEP26 62.50 P 0.00 0.00 0.00 0.04 -0.01 12 0 75 0
29SEP26 65.00 P 0.23 0.23 0.23 0.13 -0.02 12 7 91 0
29SEP26 67.50 P 0.00 0.00 0.00 0.36 -0.03 12 0 84 0
29SEP26 70.00 P 0.00 0.00 0.00 0.82 -0.05 12 0 26 0
29SEP26 72.50 P 0.00 0.00 0.00 1.64 -0.05 12 0 30 0
29SEP26 75.00 P 0.00 0.00 0.00 2.88 -0.03 12 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 4.41 +0.01 12 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 6.39 +0.06 12 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 8.63 +0.12 12 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 11.02 +0.16 12 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 13.47 +0.17 11 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 16.12 -0.10 19 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 18.56 -0.13 19 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 21.05 -0.12 21 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 23.54 -0.13 23 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 26.03 -0.13 25 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 0.00 12 0 12 0
30DEC26 60.00 P 0.00 0.00 0.00 0.03 -0.01 11 0 14 0
30DEC26 62.50 P 0.00 0.00 0.00 0.09 -0.01 11 0 10 0
30DEC26 65.00 P 0.00 0.00 0.00 0.24 -0.02 11 0 53 0
30DEC26 67.50 P 0.00 0.00 0.00 0.54 -0.03 11 0 72 0
30DEC26 70.00 P 0.00 0.00 0.00 1.08 -0.04 11 0 37 0
30DEC26 72.50 P 0.00 0.00 0.00 1.93 -0.04 11 0 133 0
30DEC26 75.00 P 0.00 0.00 0.00 3.15 -0.02 11 0 54 0
30DEC26 77.50 P 0.00 0.00 0.00 4.62 +0.01 11 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 6.52 +0.07 11 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 8.69 +0.11 11 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 11.04 +0.15 11 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 13.48 -0.19 11 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 16.12 -0.10 16 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 18.56 -0.13 17 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 21.05 -0.12 19 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 23.54 -0.13 20 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 26.03 -0.13 22 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 0.00 12 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.03 -0.01 12 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 0.09 0.00 12 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 0.20 -0.01 12 0 6 0
30MAR27 65.00 P 0.00 0.00 0.00 0.43 -0.02 12 0 32 0
30MAR27 67.50 P 0.00 0.00 0.00 0.83 -0.02 12 0 8 0
30MAR27 70.00 P 0.00 0.00 0.00 1.45 -0.02 12 0 3 0
30MAR27 72.50 P 0.00 0.00 0.00 2.36 -0.01 12 0 3 0
30MAR27 75.00 P 0.00 0.00 0.00 3.58 +0.01 12 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 4.97 +0.04 11 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 6.78 +0.07 11 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 8.84 +0.10 11 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 11.11 +0.13 11 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 13.50 -0.17 11 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 16.44 +0.18 18 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 18.82 +0.01 19 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 21.24 -0.09 20 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 23.64 -0.10 20 0 0 0
TOTAL PUT 424 6,249 -25
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 12.75 -0.01 0 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 11.75 +0.04 0 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 10.75 -0.02 0 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 9.75 -0.02 0 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 8.76 -0.01 30 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 7.76 -0.02 26 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 6.76 -0.03 21 0 6 0
29APR26 44.00 C 0.00 0.00 0.00 5.77 -0.05 22 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 4.79 -0.08 22 0 30 0
29APR26 46.00 C 0.00 0.00 0.00 3.84 -0.12 22 0 262 0
29APR26 47.00 C 0.00 0.00 0.00 2.95 -0.18 22 0 665 0
29APR26 48.00 C 2.47 2.47 2.05 2.20 -0.22 23 229 843 -91
29APR26 49.00 C 1.79 1.86 1.44 1.52 -0.23 23 800 1,339 -329
29APR26 50.00 C 1.22 1.22 0.89 0.92 -0.26 21 859 2,444 +386
29APR26 52.50 C 0.50 0.50 0.29 0.23 -0.17 22 456 792 +86
29APR26 55.00 C 0.08 0.09 0.08 0.04 -0.07 23 19 539 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 390 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 31 0 47 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 37 0 107 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 43 0 60 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 48 0 3 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 53 0 10 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 11.75 -0.01 0 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 10.75 -0.10 0 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 9.80 -0.02 0 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 8.83 +0.06 0 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 7.88 -0.06 24 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 6.93 -0.08 24 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 6.00 -0.12 24 0 30 0
28MAY26 45.00 C 0.00 0.00 0.00 5.12 -0.14 24 0 60 0
28MAY26 46.00 C 0.00 0.00 0.00 4.29 -0.18 24 0 64 0
28MAY26 47.00 C 0.00 0.00 0.00 3.44 -0.30 22 0 526 0
28MAY26 48.00 C 3.12 3.12 2.72 2.85 -0.21 24 150 904 +88
28MAY26 49.00 C 2.28 2.28 2.28 2.24 -0.23 24 10 1,072 0
28MAY26 50.00 C 1.76 1.76 1.76 1.72 -0.23 24 15 1,648 0
28MAY26 52.50 C 1.00 1.00 1.00 0.83 -0.17 24 1 620 +1
28MAY26 55.00 C 0.42 0.42 0.34 0.35 -0.14 24 32 549 +32
28MAY26 57.50 C 0.19 0.19 0.19 0.13 -0.08 24 13 5,018 0
28MAY26 60.00 C 0.09 0.09 0.09 0.04 -0.04 24 4 242 +4
28MAY26 62.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 36 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 28 0 166 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 13.89 +0.17 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 12.92 +0.16 28 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 11.86 +0.06 0 0 13 0
29JUN26 39.00 C 0.00 0.00 0.00 10.92 +0.07 22 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 9.94 +0.04 22 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 8.99 +0.02 23 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 8.09 -0.09 24 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 7.19 -0.11 24 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 6.32 -0.14 24 0 7 0
29JUN26 45.00 C 0.00 0.00 0.00 5.50 -0.16 24 0 82 0
29JUN26 46.00 C 0.00 0.00 0.00 4.74 -0.18 24 0 433 0
29JUN26 47.00 C 0.00 0.00 0.00 4.03 -0.21 24 0 515 0
29JUN26 48.00 C 3.62 3.62 3.38 3.33 -0.26 24 120 582 +90
29JUN26 49.00 C 3.02 3.02 3.02 2.77 -0.24 24 30 1,190 +30
29JUN26 50.00 C 2.65 2.65 2.43 2.26 -0.23 24 210 2,977 +126
29JUN26 52.50 C 1.52 1.52 1.32 1.30 -0.21 24 517 4,117 -129
29JUN26 55.00 C 0.85 0.85 0.85 0.71 -0.16 24 30 8,895 0
29JUN26 57.50 C 0.00 0.00 0.00 0.36 -0.14 24 0 675 0
29JUN26 60.00 C 0.00 0.00 0.00 0.17 -0.08 24 0 447 0
29JUN26 62.50 C 0.00 0.00 0.00 0.08 -0.04 25 0 365 0
29JUN26 65.00 C 0.00 0.00 0.00 0.03 -0.03 24 0 232 0
29JUN26 67.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 64 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 2,055 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 29 0 32 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 31 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 36 0 77 0
30JUL26 40.00 C 0.00 0.00 0.00 10.02 +0.04 26 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 9.14 +0.08 27 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 8.14 -0.10 25 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 7.26 -0.12 25 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 6.42 -0.14 25 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 5.63 -0.16 25 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 4.88 -0.18 25 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 4.19 -0.20 25 0 0 0
30JUL26 48.00 C 3.84 3.85 3.77 3.56 -0.24 25 90 188 +90
30JUL26 49.00 C 3.27 3.27 2.90 3.03 -0.21 25 60 90 +60
30JUL26 50.00 C 2.59 2.59 2.54 2.53 -0.22 25 14 77 +14
30JUL26 52.50 C 1.59 1.59 1.59 1.58 -0.21 25 14 104 +14
30JUL26 55.00 C 0.00 0.00 0.00 0.93 -0.18 25 0 10 0
30JUL26 57.50 C 0.00 0.00 0.00 0.51 -0.14 25 0 30 0
30JUL26 60.00 C 0.00 0.00 0.00 0.27 -0.10 25 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.14 -0.06 25 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.07 -0.04 25 0 94 0
30JUL26 67.50 C 0.00 0.00 0.00 0.04 -0.02 26 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 - 26 0 0 -
29SEP26 36.00 C 0.00 0.00 0.00 13.89 +0.07 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 12.92 +0.06 23 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 12.03 +0.10 28 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 11.02 +0.02 25 0 6 0
29SEP26 40.00 C 0.00 0.00 0.00 10.19 -0.01 28 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 9.20 -0.02 25 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 8.34 -0.13 25 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 7.52 -0.16 25 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 6.74 -0.18 25 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 6.01 -0.19 25 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 5.34 -0.21 25 0 220 0
29SEP26 47.00 C 0.00 0.00 0.00 4.70 -0.23 25 0 337 0
29SEP26 48.00 C 0.00 0.00 0.00 4.09 -0.31 25 0 251 0
29SEP26 49.00 C 0.00 0.00 0.00 3.66 -0.23 26 0 507 0
29SEP26 50.00 C 0.00 0.00 0.00 3.20 -0.23 26 0 673 0
29SEP26 52.50 C 0.00 0.00 0.00 2.26 -0.21 26 0 1,248 0
29SEP26 55.00 C 0.00 0.00 0.00 1.53 -0.22 26 0 219 0
29SEP26 57.50 C 0.00 0.00 0.00 1.02 -0.18 26 0 323 0
29SEP26 60.00 C 0.00 0.00 0.00 0.65 -0.16 26 0 420 0
29SEP26 62.50 C 0.00 0.00 0.00 0.41 -0.12 26 0 205 0
29SEP26 65.00 C 0.42 0.42 0.42 0.26 -0.09 26 5 126 -5
29SEP26 67.50 C 0.00 0.00 0.00 0.16 -0.06 26 0 86 0
29SEP26 70.00 C 0.00 0.00 0.00 0.10 -0.04 26 0 18 0
29SEP26 72.50 C 0.00 0.00 0.00 0.06 -0.03 26 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.04 -0.02 26 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 13.08 +0.06 27 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 12.13 -0.01 26 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.25 -0.03 26 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.40 -0.06 26 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.59 -0.08 26 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.81 -0.11 26 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.07 -0.18 26 0 4 0
30DEC26 44.00 C 0.00 0.00 0.00 7.37 -0.20 26 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 6.73 -0.22 26 0 3 0
30DEC26 46.00 C 0.00 0.00 0.00 6.12 -0.22 26 0 253 0
30DEC26 47.00 C 0.00 0.00 0.00 5.56 -0.24 26 0 1,210 0
30DEC26 48.00 C 0.00 0.00 0.00 5.09 -0.25 26 0 990 0
30DEC26 49.00 C 4.74 4.74 4.74 4.61 -0.24 26 2 90 -2
30DEC26 50.00 C 0.00 0.00 0.00 4.17 -0.24 26 0 527 0
30DEC26 52.50 C 0.00 0.00 0.00 3.21 -0.23 26 0 684 0
30DEC26 55.00 C 0.00 0.00 0.00 2.43 -0.24 26 0 495 0
30DEC26 57.50 C 0.00 0.00 0.00 1.81 -0.22 26 0 127 0
30DEC26 60.00 C 0.00 0.00 0.00 1.33 -0.20 26 0 224 0
30DEC26 62.50 C 0.00 0.00 0.00 0.97 -0.16 26 0 205 0
30DEC26 65.00 C 0.92 0.92 0.92 0.70 -0.13 26 15 192 +15
30DEC26 67.50 C 0.00 0.00 0.00 0.49 -0.11 26 0 122 0
30DEC26 70.00 C 0.00 0.00 0.00 0.35 -0.09 26 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.24 -0.08 26 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.17 -0.06 26 0 102 0
30MAR27 38.00 C 0.00 0.00 0.00 12.32 -0.04 25 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 11.50 -0.05 25 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.70 -0.06 25 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 9.93 -0.10 25 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 9.20 -0.12 25 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 8.75 +0.08 26 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 8.11 +0.04 26 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 7.52 -0.21 26 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 6.93 -0.22 26 0 31 0
30MAR27 47.00 C 0.00 0.00 0.00 6.42 -0.23 26 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 5.73 -0.22 25 0 8 0
30MAR27 49.00 C 0.00 0.00 0.00 5.27 -0.23 25 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 4.85 -0.23 26 0 13 0
30MAR27 52.50 C 0.00 0.00 0.00 3.89 -0.24 26 0 24 0
30MAR27 55.00 C 0.00 0.00 0.00 3.10 -0.22 26 0 122 0
30MAR27 57.50 C 2.32 2.32 2.32 2.44 -0.20 26 17 89 +17
30MAR27 60.00 C 2.11 2.11 2.11 1.90 -0.21 26 1 269 0
30MAR27 62.50 C 1.55 1.55 1.55 1.51 -0.16 26 2 91 0
30MAR27 65.00 C 1.32 1.32 1.32 1.19 -0.12 26 30 138 +30
30MAR27 67.50 C 0.00 0.00 0.00 0.94 -0.11 27 0 34 0
30MAR27 70.00 C 0.00 0.00 0.00 0.71 -0.14 26 0 538 0
30MAR27 72.50 C 0.00 0.00 0.00 0.53 -0.11 26 0 4 0
TOTAL CALL 3,745 53,133 +527
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 45 0 155 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 41 0 145 0
29APR26 40.00 P 0.00 0.00 0.00 0.01 0.00 37 0 57 0
29APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 33 0 107 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 30 0 373 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 626 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 -0.03 22 0 1,548 0
29APR26 45.00 P 0.09 0.09 0.09 0.03 -0.06 22 14 1,436 0
29APR26 46.00 P 0.17 0.17 0.17 0.08 -0.11 22 4 1,323 -4
29APR26 47.00 P 0.27 0.27 0.27 0.19 -0.17 22 6 3,931 0
29APR26 48.00 P 0.52 0.52 0.41 0.40 -0.22 22 325 6,784 +1
29APR26 49.00 P 0.77 0.80 0.62 0.74 -0.24 22 1,161 1,256 -484
29APR26 50.00 P 1.06 1.24 1.03 1.22 -0.26 22 1,016 2,170 +838
29APR26 52.50 P 2.75 3.19 2.75 3.03 -0.12 24 151 686 0
29APR26 55.00 P 0.00 0.00 0.00 5.31 -0.04 23 0 30 0
29APR26 57.50 P 0.00 0.00 0.00 7.80 0.00 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 10.47 0.00 53 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 12.93 +0.08 59 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 15.44 -0.03 67 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 17.97 +0.01 77 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 20.47 +0.02 84 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 22.97 +0.01 91 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 25.47 +0.01 97 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 29 0 30 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 68 0
28MAY26 40.00 P 0.05 0.05 0.05 0.01 -0.02 24 200 271 +140
28MAY26 41.00 P 0.00 0.00 0.00 0.03 -0.02 25 0 205 0
28MAY26 42.00 P 0.00 0.00 0.00 0.05 -0.05 24 0 705 0
28MAY26 43.00 P 0.00 0.00 0.00 0.09 -0.07 24 0 894 0
28MAY26 44.00 P 0.24 0.24 0.24 0.17 -0.09 24 4 696 +4
28MAY26 45.00 P 0.36 0.36 0.36 0.29 -0.12 24 1 826 0
28MAY26 46.00 P 0.00 0.00 0.00 0.46 -0.16 24 0 700 0
28MAY26 47.00 P 0.00 0.00 0.00 0.70 -0.20 24 0 762 0
28MAY26 48.00 P 1.03 1.03 0.98 1.02 -0.22 24 82 6,373 +44
28MAY26 49.00 P 1.49 1.49 1.49 1.42 -0.23 24 30 3,854 +23
28MAY26 50.00 P 1.90 1.96 1.90 1.90 -0.24 24 164 1,002 +164
28MAY26 52.50 P 3.61 3.61 3.61 3.51 -0.28 25 30 755 -30
28MAY26 55.00 P 5.32 5.32 5.32 5.52 -0.12 24 30 30 +30
28MAY26 57.50 P 0.00 0.00 0.00 7.83 -0.06 24 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 10.47 -0.03 36 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 12.93 -0.08 40 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 15.44 -0.08 46 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 17.97 -0.05 52 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 20.47 -0.05 57 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 22.97 -0.03 62 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 27 0 27 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 37 0
29JUN26 38.00 P 0.00 0.00 0.00 0.02 -0.02 25 0 113 0
29JUN26 39.00 P 0.00 0.00 0.00 0.04 -0.02 25 0 187 0
29JUN26 40.00 P 0.00 0.00 0.00 0.06 -0.04 24 0 1,300 0
29JUN26 41.00 P 0.00 0.00 0.00 0.11 -0.05 25 0 709 0
29JUN26 42.00 P 0.00 0.00 0.00 0.17 -0.08 24 0 841 0
29JUN26 43.00 P 0.00 0.00 0.00 0.27 -0.10 25 0 8,571 0
29JUN26 44.00 P 0.00 0.00 0.00 0.40 -0.13 24 0 917 0
29JUN26 45.00 P 0.60 0.64 0.60 0.59 -0.15 25 51 7,962 +49
29JUN26 46.00 P 0.92 0.92 0.92 0.83 -0.16 25 30 1,929 0
29JUN26 47.00 P 1.05 1.21 1.05 1.13 -0.19 25 90 812 +60
29JUN26 48.00 P 1.52 1.52 1.46 1.50 -0.20 25 60 1,960 0
29JUN26 49.00 P 1.74 1.92 1.74 1.93 -0.22 25 44 3,419 +42
29JUN26 50.00 P 2.26 2.46 2.26 2.42 -0.22 25 183 3,423 -10
29JUN26 52.50 P 3.81 4.08 3.81 4.00 -0.17 25 59 1,414 +33
29JUN26 55.00 P 5.63 5.63 5.63 5.80 -0.15 24 30 327 +30
29JUN26 57.50 P 0.00 0.00 0.00 7.97 -0.10 24 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 10.47 -0.13 29 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 12.93 -0.08 33 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 15.44 -0.08 37 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 17.97 -0.05 43 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 20.47 -0.05 46 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 22.97 -0.05 50 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 25.47 -0.03 54 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 27.88 -0.14 53 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 30.38 -0.14 56 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.22 -0.08 25 0 30 0
30JUL26 41.00 P 0.00 0.00 0.00 0.32 -0.10 25 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.46 -0.12 25 0 0 0
30JUL26 43.00 P 0.77 0.77 0.77 0.65 -0.13 25 30 30 +30
30JUL26 44.00 P 0.00 0.00 0.00 0.88 -0.15 25 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 1.16 -0.18 25 0 0 0
30JUL26 46.00 P 1.50 1.50 1.50 1.48 -0.21 25 2 30 0
30JUL26 47.00 P 0.00 0.00 0.00 1.85 -0.19 25 0 0 0
30JUL26 48.00 P 2.22 2.22 2.22 2.27 -0.21 25 3 3 +3
30JUL26 49.00 P 2.68 2.80 2.68 2.80 -0.18 25 60 90 +60
30JUL26 50.00 P 3.21 3.21 3.21 3.33 -0.20 25 30 45 +30
30JUL26 52.50 P 4.63 4.63 4.63 4.97 -0.16 25 30 90 +30
30JUL26 55.00 P 6.73 6.73 6.69 6.91 -0.14 25 27 27 +27
30JUL26 57.50 P 0.00 0.00 0.00 9.12 -0.03 26 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 11.36 -0.20 26 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 13.79 -0.13 28 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 16.21 -0.03 29 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 18.63 -0.05 29 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 21.09 -0.13 30 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 23.55 - 29 0 0 -
29SEP26 36.00 P 0.00 0.00 0.00 0.13 -0.05 26 0 78 0
29SEP26 37.00 P 0.00 0.00 0.00 0.19 -0.06 26 0 4 0
29SEP26 38.00 P 0.00 0.00 0.00 0.27 -0.08 26 0 46 0
29SEP26 39.00 P 0.00 0.00 0.00 0.37 -0.09 26 0 67 0
29SEP26 40.00 P 0.00 0.00 0.00 0.50 -0.12 25 0 360 0
29SEP26 41.00 P 0.00 0.00 0.00 0.66 -0.13 25 0 529 0
29SEP26 42.00 P 0.00 0.00 0.00 0.88 -0.15 26 0 706 0
29SEP26 43.00 P 0.00 0.00 0.00 1.11 -0.18 26 0 1,267 0
29SEP26 44.00 P 0.00 0.00 0.00 1.37 -0.21 25 0 573 0
29SEP26 45.00 P 0.00 0.00 0.00 1.69 -0.21 25 0 508 0
29SEP26 46.00 P 0.00 0.00 0.00 2.03 -0.21 25 0 3,374 0
29SEP26 47.00 P 0.00 0.00 0.00 2.43 -0.25 25 0 959 0
29SEP26 48.00 P 0.00 0.00 0.00 2.89 -0.24 25 0 1,475 0
29SEP26 49.00 P 0.00 0.00 0.00 3.40 -0.24 25 0 893 0
29SEP26 50.00 P 0.00 0.00 0.00 3.96 -0.23 25 0 815 0
29SEP26 52.50 P 0.00 0.00 0.00 5.59 -0.20 25 0 171 0
29SEP26 55.00 P 0.00 0.00 0.00 7.41 -0.18 25 0 270 0
29SEP26 57.50 P 0.00 0.00 0.00 9.42 -0.39 25 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 11.68 -0.30 27 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 13.96 -0.07 27 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 16.32 -0.14 27 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 18.66 -0.19 26 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 21.15 -0.13 28 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 23.58 -0.13 28 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 26.05 -0.13 28 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.46 -0.10 26 0 3 0
30DEC26 38.00 P 0.00 0.00 0.00 0.60 -0.09 26 0 2 0
30DEC26 39.00 P 0.00 0.00 0.00 0.74 -0.13 26 0 113 0
30DEC26 40.00 P 0.00 0.00 0.00 0.93 -0.13 26 0 274 0
30DEC26 41.00 P 0.00 0.00 0.00 1.15 -0.16 26 0 193 0
30DEC26 42.00 P 0.00 0.00 0.00 1.41 -0.20 26 0 309 0
30DEC26 43.00 P 0.00 0.00 0.00 1.69 -0.21 26 0 433 0
30DEC26 44.00 P 1.97 1.97 1.97 2.00 -0.22 26 30 332 +30
30DEC26 45.00 P 2.45 2.45 2.38 2.35 -0.22 26 35 219 +23
30DEC26 46.00 P 2.85 2.85 2.85 2.74 -0.23 26 30 428 -30
30DEC26 47.00 P 0.00 0.00 0.00 3.17 -0.23 26 0 1,492 0
30DEC26 48.00 P 3.64 3.64 3.64 3.64 -0.24 25 2 1,607 0
30DEC26 49.00 P 4.13 4.13 4.13 4.15 -0.24 25 2 238 -2
30DEC26 50.00 P 0.00 0.00 0.00 4.71 -0.23 25 0 186 0
30DEC26 52.50 P 0.00 0.00 0.00 6.25 -0.23 26 0 63 0
30DEC26 55.00 P 0.00 0.00 0.00 8.04 -0.21 26 0 48 0
30DEC26 57.50 P 0.00 0.00 0.00 9.84 -0.49 25 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 12.08 -0.31 26 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 14.26 -0.18 27 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 16.53 -0.17 27 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 18.86 -0.16 27 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 21.19 -0.19 26 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 23.58 -0.21 24 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 26.09 -0.13 27 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.93 -0.12 26 0 37 0
30MAR27 39.00 P 0.00 0.00 0.00 1.12 -0.13 26 0 6 0
30MAR27 40.00 P 0.00 0.00 0.00 1.36 -0.15 26 0 90 0
30MAR27 41.00 P 0.00 0.00 0.00 1.61 -0.16 26 0 7 0
30MAR27 42.00 P 0.00 0.00 0.00 1.97 -0.18 27 0 110 0
30MAR27 43.00 P 0.00 0.00 0.00 2.30 -0.18 27 0 195 0
30MAR27 44.00 P 0.00 0.00 0.00 2.66 -0.20 27 0 257 0
30MAR27 45.00 P 0.00 0.00 0.00 3.07 -0.21 27 0 38 0
30MAR27 46.00 P 0.00 0.00 0.00 3.49 -0.21 27 0 90 0
30MAR27 47.00 P 0.00 0.00 0.00 3.97 -0.22 27 0 255 0
30MAR27 48.00 P 0.00 0.00 0.00 4.47 -0.22 27 0 32 0
30MAR27 49.00 P 5.06 5.06 5.06 5.00 -0.23 27 30 32 0
30MAR27 50.00 P 0.00 0.00 0.00 5.58 -0.23 27 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 7.13 -0.23 27 0 30 0
30MAR27 55.00 P 0.00 0.00 0.00 8.87 -0.21 28 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 10.65 -0.30 28 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 12.70 -0.27 28 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 14.78 -0.34 28 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 17.05 -0.16 29 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 19.26 -0.15 29 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 21.53 -0.15 29 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 23.85 -0.14 29 0 0 0
TOTAL PUT 4,076 91,347 +1,131
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CNC - CNOOC LTD CLOSING PRICE HK$ 26.12
10APR26 17.50 C 0.00 0.00 0.00 8.63 -1.00 219 0 0 0
10APR26 18.00 C 0.00 0.00 0.00 8.13 -0.89 205 0 0 0
10APR26 18.50 C 0.00 0.00 0.00 7.63 -1.05 191 0 0 0
10APR26 19.00 C 0.00 0.00 0.00 7.13 -0.94 177 0 0 0
10APR26 19.50 C 0.00 0.00 0.00 6.63 -1.02 164 0 0 0
10APR26 20.00 C 0.00 0.00 0.00 6.13 -0.91 151 0 0 0
10APR26 21.00 C 0.00 0.00 0.00 5.13 -0.90 126 0 0 0
10APR26 22.00 C 0.00 0.00 0.00 4.13 -1.03 102 0 0 0
10APR26 23.00 C 0.00 0.00 0.00 3.13 -0.90 78 0 0 0
10APR26 24.00 C 0.00 0.00 0.00 2.14 -0.91 63 0 0 0
10APR26 25.00 C 1.00 1.00 1.00 1.19 -0.89 53 2 4 +2
10APR26 26.00 C 0.50 0.55 0.35 0.42 -0.84 46 440 447 +246
10APR26 27.00 C 0.21 0.21 0.07 0.08 -0.56 46 210 711 -21
10APR26 28.00 C 0.04 0.04 0.02 0.01 -0.28 48 652 5,200 +282
10APR26 29.00 C 0.01 0.01 0.01 0.01 -0.09 68 279 1,064 +5
10APR26 30.00 C 0.03 0.03 0.01 0.01 -0.02 86 23 1,547 +1
10APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 103 0 317 0
10APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 120 0 226 0
10APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 135 0 146 0
10APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 150 0 63 0
10APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 164 0 30 0
10APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
10APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
10APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
10APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
10APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
10APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 239 0 0 0
17APR26 17.50 C 0.00 0.00 0.00 8.63 - 0 0 0 -
17APR26 18.00 C 0.00 0.00 0.00 8.13 - 0 0 0 -
17APR26 18.50 C 0.00 0.00 0.00 7.63 - 0 0 0 -
17APR26 19.00 C 0.00 0.00 0.00 7.13 - 0 0 0 -
17APR26 19.50 C 0.00 0.00 0.00 6.63 - 0 0 0 -
17APR26 20.00 C 0.00 0.00 0.00 6.13 - 0 0 0 -
17APR26 21.00 C 0.00 0.00 0.00 5.13 - 0 0 0 -
17APR26 22.00 C 0.00 0.00 0.00 4.13 - 0 0 0 -
17APR26 23.00 C 0.00 0.00 0.00 3.14 - 36 0 0 -
17APR26 24.00 C 0.00 0.00 0.00 2.19 - 38 0 0 -
17APR26 25.00 C 1.36 1.36 1.36 1.32 - 36 1 1 -
17APR26 26.00 C 0.66 0.87 0.60 0.68 - 37 200 194 -
17APR26 27.00 C 0.39 0.43 0.27 0.30 - 38 194 160 -
17APR26 28.00 C 0.20 0.20 0.11 0.11 - 39 344 339 -
17APR26 29.00 C 0.08 0.08 0.05 0.03 - 38 46 45 -
17APR26 30.00 C 0.00 0.00 0.00 0.01 - 40 0 0 -
17APR26 31.00 C 0.00 0.00 0.00 0.01 - 48 0 0 -
17APR26 32.00 C 0.00 0.00 0.00 0.01 - 56 0 0 -
17APR26 33.00 C 0.00 0.00 0.00 0.01 - 63 0 0 -
17APR26 34.00 C 0.00 0.00 0.00 0.01 - 70 0 0 -
17APR26 35.00 C 0.00 0.00 0.00 0.01 - 77 0 0 -
17APR26 36.00 C 0.00 0.00 0.00 0.01 - 83 0 0 -
17APR26 37.00 C 0.00 0.00 0.00 0.01 - 90 0 0 -
17APR26 38.00 C 0.00 0.00 0.00 0.01 - 95 0 0 -
17APR26 39.00 C 0.00 0.00 0.00 0.01 - 101 0 0 -
29APR26 14.50 C 0.00 0.00 0.00 11.70 -0.85 127 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 11.20 -0.85 120 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 10.70 -0.85 114 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 10.20 -0.85 107 0 30 0
29APR26 16.50 C 0.00 0.00 0.00 9.70 -0.85 101 0 29 0
29APR26 17.00 C 0.00 0.00 0.00 9.20 -0.85 95 0 30 0
29APR26 17.50 C 0.00 0.00 0.00 8.70 -0.93 90 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 8.20 -0.85 84 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 7.70 -0.98 78 0 30 0
29APR26 19.00 C 0.00 0.00 0.00 7.20 -0.87 73 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 6.69 -0.96 65 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 6.32 -0.74 81 0 343 0
29APR26 21.00 C 0.00 0.00 0.00 5.26 -0.81 62 0 20 0
29APR26 22.00 C 0.00 0.00 0.00 4.20 -0.96 43 0 305 0
29APR26 23.00 C 3.20 3.20 3.20 3.30 -0.84 44 8 276 -8
29APR26 24.00 C 2.12 2.28 2.12 2.25 -0.91 29 20 1,022 +10
29APR26 25.00 C 1.40 1.60 1.38 1.50 -0.88 32 413 1,359 -12
29APR26 26.00 C 1.00 1.02 0.82 0.93 -0.78 34 2,519 2,763 +566
29APR26 27.00 C 0.60 0.64 0.47 0.53 -0.65 35 1,469 6,131 +82
29APR26 28.00 C 0.30 0.36 0.27 0.27 -0.50 35 802 3,758 -42
29APR26 29.00 C 0.23 0.23 0.16 0.12 -0.39 34 280 2,988 -27
29APR26 30.00 C 0.13 0.20 0.09 0.05 -0.25 34 1,717 5,126 +731
29APR26 31.00 C 0.11 0.11 0.07 0.02 -0.15 35 137 1,315 -113
29APR26 32.00 C 0.05 0.05 0.04 0.01 -0.08 36 166 4,510 -53
29APR26 33.00 C 0.04 0.04 0.03 0.01 -0.04 41 31 981 -30
29APR26 34.00 C 0.02 0.02 0.02 0.01 -0.02 46 10 1,046 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 2,327 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,057 0
29APR26 37.00 C 0.02 0.02 0.02 0.01 0.00 58 1 410 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 62 0 736 0
29APR26 39.00 C 0.01 0.01 0.01 0.01 0.00 66 30 512 +30
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 70 0 504 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 73 0 676 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 77 0 675 0
28MAY26 15.50 C 0.00 0.00 0.00 10.72 -0.84 72 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 10.22 -1.01 68 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 9.72 -0.83 63 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 9.20 -0.86 54 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 8.70 -0.96 51 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 8.22 -1.01 52 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 7.72 -0.96 48 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 7.20 -0.94 40 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 6.69 -0.96 33 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 6.32 -0.84 50 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 5.26 -0.89 37 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 4.31 -0.85 34 0 303 0
28MAY26 23.00 C 0.00 0.00 0.00 3.34 -0.90 29 0 436 0
28MAY26 24.00 C 2.56 2.56 2.56 2.58 -0.88 31 1 370 0
28MAY26 25.00 C 1.85 1.92 1.72 1.92 -0.84 32 727 1,504 -2
28MAY26 26.00 C 1.34 1.44 1.24 1.38 -0.77 33 803 1,250 +529
28MAY26 27.00 C 1.03 1.04 0.90 0.96 -0.68 33 94 1,174 +19
28MAY26 28.00 C 0.67 0.69 0.59 0.64 -0.58 33 1,087 4,134 -332
28MAY26 29.00 C 0.44 0.48 0.40 0.43 -0.46 34 341 3,946 +30
28MAY26 30.00 C 0.35 0.38 0.30 0.27 -0.40 34 2,526 6,089 +993
28MAY26 31.00 C 0.27 0.28 0.21 0.16 -0.31 34 319 1,056 +156
28MAY26 32.00 C 0.16 0.16 0.16 0.10 -0.22 35 61 1,441 -1
28MAY26 33.00 C 0.11 0.11 0.11 0.06 -0.16 35 201 1,136 +61
28MAY26 34.00 C 0.09 0.09 0.09 0.03 -0.11 34 65 774 +25
28MAY26 35.00 C 0.07 0.07 0.07 0.02 -0.07 35 70 954 -70
28MAY26 36.00 C 0.00 0.00 0.00 0.01 -0.05 35 0 381 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 -0.03 37 0 287 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 419 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 849 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 45 0 141 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 47 0 20 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 49 0 655 0
29JUN26 11.50 C 0.00 0.00 0.00 14.67 -1.04 66 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 14.17 -0.90 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 13.64 -1.06 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 13.19 -0.89 69 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 12.65 -0.93 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 12.15 -1.06 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 11.72 -0.99 67 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 11.20 -1.01 57 0 76 0
29JUN26 15.50 C 0.00 0.00 0.00 10.72 -0.87 59 0 50 0
29JUN26 16.00 C 0.00 0.00 0.00 10.22 -1.01 55 0 4,400 0
29JUN26 16.50 C 0.00 0.00 0.00 9.72 -0.85 52 0 8,801 0
29JUN26 17.00 C 0.00 0.00 0.00 9.20 -0.87 41 0 4,130 0
29JUN26 17.50 C 0.00 0.00 0.00 8.70 -1.02 38 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.22 -1.01 42 0 50 0
29JUN26 18.50 C 0.00 0.00 0.00 7.72 -1.00 38 0 241 0
29JUN26 19.00 C 0.00 0.00 0.00 7.21 -1.00 32 0 278 0
29JUN26 19.50 C 0.00 0.00 0.00 6.72 -0.93 32 0 60 0
29JUN26 20.00 C 6.24 6.24 6.24 6.32 -0.84 41 3 285 +3
29JUN26 21.00 C 0.00 0.00 0.00 5.29 -0.86 33 0 762 0
29JUN26 22.00 C 4.34 4.34 4.20 4.38 -0.83 32 87 1,148 -57
29JUN26 23.00 C 3.50 3.50 3.50 3.55 -0.84 32 90 915 -30
29JUN26 24.00 C 2.75 2.75 2.75 2.78 -0.94 32 61 1,976 0
29JUN26 25.00 C 2.30 2.30 2.02 2.09 -0.85 31 16 2,970 0
29JUN26 26.00 C 1.53 1.53 1.46 1.57 -0.79 32 137 5,820 -3
29JUN26 27.00 C 1.25 1.28 1.11 1.15 -0.71 32 343 5,132 -30
29JUN26 28.00 C 0.94 0.94 0.84 0.86 -0.59 33 455 2,669 +40
29JUN26 29.00 C 0.69 0.76 0.65 0.60 -0.54 33 185 1,909 +61
29JUN26 30.00 C 0.57 0.57 0.45 0.41 -0.46 33 188 4,100 +164
29JUN26 31.00 C 0.38 0.38 0.38 0.27 -0.39 33 60 2,602 +60
29JUN26 32.00 C 0.32 0.32 0.27 0.18 -0.30 33 113 1,256 +93
29JUN26 33.00 C 0.21 0.21 0.21 0.11 -0.24 32 17 985 0
29JUN26 34.00 C 0.00 0.00 0.00 0.07 -0.18 33 0 361 0
29JUN26 35.00 C 0.13 0.15 0.13 0.05 -0.13 33 4 814 -1
29JUN26 36.00 C 0.00 0.00 0.00 0.03 -0.10 33 0 226 0
29JUN26 37.00 C 0.12 0.12 0.12 0.02 -0.07 33 8 375 -8
29JUN26 38.00 C 0.08 0.08 0.08 0.01 -0.05 33 10 345 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 -0.04 35 0 426 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 509 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 105 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 40 0 121 0
30JUL26 17.50 C 0.00 0.00 0.00 8.70 -1.02 35 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 8.22 -1.01 38 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 7.72 -1.00 36 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 7.22 -0.99 33 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 6.72 -0.93 30 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 6.32 -0.84 37 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 5.29 -0.89 30 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 4.38 -0.93 29 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 3.66 -0.93 32 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 2.95 -0.90 32 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 2.26 -0.84 31 0 0 0
30JUL26 26.00 C 1.69 1.79 1.69 1.76 -0.78 31 60 90 +60
30JUL26 27.00 C 1.39 1.39 1.39 1.39 -0.67 32 113 73 -19
30JUL26 28.00 C 0.97 0.97 0.97 1.05 -0.60 32 3 530 0
30JUL26 29.00 C 0.00 0.00 0.00 0.81 -0.53 33 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.59 -0.50 33 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.43 -0.43 33 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.31 -0.36 33 0 2 0
30JUL26 33.00 C 0.35 0.35 0.34 0.22 -0.29 33 10 10 +10
30JUL26 34.00 C 0.00 0.00 0.00 0.15 -0.24 32 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 0.11 -0.19 33 0 5 0
30JUL26 36.00 C 0.00 0.00 0.00 0.08 -0.15 33 0 10 0
30JUL26 37.00 C 0.00 0.00 0.00 0.05 -0.12 33 0 7 0
30JUL26 38.00 C 0.00 0.00 0.00 0.04 -0.09 33 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 0.03 -0.07 34 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.02 -0.05 34 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 -0.04 32 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 13.72 -0.98 65 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 13.19 -0.93 55 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 12.68 -0.92 46 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 12.15 -1.06 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 11.72 -0.99 52 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 11.20 -1.01 45 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 10.72 -0.90 46 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 10.22 -1.01 44 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 9.72 -0.90 41 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 9.20 -0.91 34 0 10 0
29SEP26 17.50 C 0.00 0.00 0.00 8.70 -1.02 31 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 8.22 -1.01 33 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.72 -1.00 31 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 7.22 -0.99 28 0 102 0
29SEP26 19.50 C 0.00 0.00 0.00 6.75 -0.90 30 0 147 0
29SEP26 20.00 C 6.20 6.20 6.20 6.32 -0.84 32 6 26 0
29SEP26 21.00 C 5.12 5.50 5.12 5.40 -0.88 30 35 179 +29
29SEP26 22.00 C 0.00 0.00 0.00 4.73 -0.79 34 0 421 0
29SEP26 23.00 C 0.00 0.00 0.00 4.03 -0.79 34 0 2,043 0
29SEP26 24.00 C 3.00 3.20 3.00 3.30 -1.01 32 300 747 +60
29SEP26 25.00 C 2.66 2.66 2.66 2.76 -0.85 33 10 542 +10
29SEP26 26.00 C 2.10 2.10 2.10 2.30 -0.81 33 71 674 +71
29SEP26 27.00 C 1.68 1.80 1.68 1.89 -0.77 33 12 2,438 -1
29SEP26 28.00 C 1.43 1.43 1.41 1.55 -0.70 33 115 986 -31
29SEP26 29.00 C 1.17 1.20 1.16 1.27 -0.65 33 165 1,192 -30
29SEP26 30.00 C 0.97 0.97 0.90 1.03 -0.59 33 239 335 -211
29SEP26 31.00 C 0.00 0.00 0.00 0.82 -0.53 33 0 464 0
29SEP26 32.00 C 0.74 0.74 0.74 0.67 -0.47 34 1 360 0
29SEP26 33.00 C 0.00 0.00 0.00 0.56 -0.39 34 0 214 0
29SEP26 34.00 C 0.00 0.00 0.00 0.43 -0.38 34 0 418 0
29SEP26 35.00 C 0.45 0.45 0.45 0.35 -0.34 34 20 920 -20
29SEP26 36.00 C 0.38 0.38 0.32 0.27 -0.31 34 128 437 +77
29SEP26 37.00 C 0.32 0.32 0.28 0.21 -0.26 34 100 392 +87
29SEP26 38.00 C 0.00 0.00 0.00 0.17 -0.22 34 0 103 0
29SEP26 39.00 C 0.00 0.00 0.00 0.13 -0.19 34 0 277 0
29SEP26 40.00 C 0.22 0.22 0.22 0.10 -0.16 34 9 388 0
29SEP26 41.00 C 0.00 0.00 0.00 0.08 -0.13 34 0 127 0
29SEP26 42.00 C 0.00 0.00 0.00 0.06 -0.12 34 0 178 0
30DEC26 14.00 C 0.00 0.00 0.00 12.18 -1.03 37 0 55 0
30DEC26 14.50 C 0.00 0.00 0.00 11.72 -0.99 44 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 11.20 -1.01 38 0 20 0
30DEC26 15.50 C 0.00 0.00 0.00 10.72 -0.90 39 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 10.22 -1.01 36 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 9.72 -0.91 34 0 0 0
30DEC26 17.00 C 9.20 9.20 9.20 9.23 -0.92 33 1 11 +1
30DEC26 17.50 C 0.00 0.00 0.00 8.75 -0.97 33 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.29 -0.94 33 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 7.84 -0.88 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.24 -0.97 26 0 59 0
30DEC26 19.50 C 0.00 0.00 0.00 6.77 -0.90 26 0 98 0
30DEC26 20.00 C 0.00 0.00 0.00 6.37 -0.90 28 0 21 0
30DEC26 21.00 C 5.22 5.22 5.22 5.63 -0.89 30 30 637 +17
30DEC26 22.00 C 0.00 0.00 0.00 5.11 -0.70 33 0 921 0
30DEC26 23.00 C 4.00 4.00 4.00 4.46 -0.72 33 1 842 0
30DEC26 24.00 C 3.50 3.50 3.50 3.88 -0.85 33 1 991 0
30DEC26 25.00 C 0.00 0.00 0.00 3.27 -0.78 32 0 1,683 0
30DEC26 26.00 C 0.00 0.00 0.00 2.82 -0.75 32 0 2,437 0
30DEC26 27.00 C 2.17 2.17 2.10 2.41 -0.72 32 2 464 -1
30DEC26 28.00 C 1.95 1.95 1.95 2.07 -0.66 32 1 2,031 -1
30DEC26 29.00 C 1.64 1.64 1.45 1.76 -0.63 32 222 1,447 -30
30DEC26 30.00 C 1.59 1.59 1.25 1.49 -0.57 32 40 1,692 -19
30DEC26 31.00 C 1.12 1.12 1.12 1.27 -0.53 32 60 1,226 +42
30DEC26 32.00 C 0.97 0.97 0.97 1.06 -0.48 32 30 1,222 -30
30DEC26 33.00 C 0.84 0.84 0.84 0.90 -0.44 32 30 130 +30
30DEC26 34.00 C 0.00 0.00 0.00 0.74 -0.40 32 0 265 0
30DEC26 35.00 C 0.00 0.00 0.00 0.64 -0.37 33 0 163 0
30DEC26 36.00 C 0.62 0.62 0.52 0.55 -0.34 33 7 305 +2
30DEC26 37.00 C 0.00 0.00 0.00 0.46 -0.31 33 0 220 0
30DEC26 38.00 C 0.00 0.00 0.00 0.38 -0.28 33 0 153 0
30DEC26 39.00 C 0.00 0.00 0.00 0.32 -0.24 33 0 293 0
30DEC26 40.00 C 0.42 0.42 0.42 0.26 -0.22 33 10 89 0
30DEC26 41.00 C 0.34 0.34 0.34 0.22 -0.19 33 8 224 +8
30DEC26 42.00 C 0.00 0.00 0.00 0.18 -0.17 33 0 100 0
30MAR27 16.50 C 0.00 0.00 0.00 9.72 -0.96 29 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 9.23 -1.00 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 8.75 -1.03 28 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.42 -0.94 32 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 7.84 -0.88 28 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.36 -0.92 26 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.98 -0.92 27 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.61 -0.91 28 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 5.92 -0.91 29 0 37 0
30MAR27 22.00 C 0.00 0.00 0.00 5.29 -0.89 30 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.84 -0.72 32 0 2 0
30MAR27 24.00 C 0.00 0.00 0.00 4.27 -0.74 32 0 6 0
30MAR27 25.00 C 0.00 0.00 0.00 3.66 -0.83 31 0 1,372 0
30MAR27 26.00 C 2.85 2.85 2.85 3.22 -0.80 31 5 6,358 0
30MAR27 27.00 C 2.40 2.40 2.40 2.81 -0.77 31 2 8,344 +2
30MAR27 28.00 C 2.17 2.17 2.17 2.46 -0.73 31 1 5,984 +1
30MAR27 29.00 C 1.96 1.96 1.96 2.13 -0.71 31 5 43 +5
30MAR27 30.00 C 1.70 1.70 1.68 1.86 -0.65 31 40 271 -1
30MAR27 31.00 C 0.00 0.00 0.00 1.60 -0.63 31 0 253 0
30MAR27 32.00 C 0.00 0.00 0.00 1.40 -0.57 31 0 196 0
30MAR27 33.00 C 0.00 0.00 0.00 1.19 -0.54 31 0 43 0
30MAR27 34.00 C 0.00 0.00 0.00 1.04 -0.49 31 0 53 0
30MAR27 35.00 C 1.05 1.05 1.05 0.92 -0.43 32 1 115 -1
30MAR27 36.00 C 0.88 0.88 0.88 0.82 -0.39 32 20 34 0
30MAR27 37.00 C 0.73 0.73 0.73 0.70 -0.40 32 21 58 +19
30MAR27 38.00 C 0.67 0.67 0.67 0.60 -0.37 32 5 113 0
30MAR27 39.00 C 0.00 0.00 0.00 0.51 -0.35 32 0 65 0
30MAR27 40.00 C 0.00 0.00 0.00 0.43 -0.31 32 0 57 0
30MAR27 41.00 C 0.00 0.00 0.00 0.38 -0.28 32 0 0 0
30MAR27 42.00 C 0.46 0.47 0.46 0.32 -0.26 32 5 77 +1
TOTAL CALL 20,011 186,850 +3,486
10APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
10APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
10APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
10APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
10APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
10APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
10APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
10APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 107 0 25 0
10APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 82 0 50 0
10APR26 24.00 P 0.05 0.05 0.01 0.01 -0.01 58 123 113 +80
10APR26 25.00 P 0.16 0.16 0.04 0.04 -0.04 45 116 285 +47
10APR26 26.00 P 0.60 0.60 0.20 0.29 +0.04 45 739 953 +272
10APR26 27.00 P 1.46 1.46 0.90 0.92 +0.27 37 35 2,335 -23
10APR26 28.00 P 1.90 1.90 1.83 1.91 +0.62 60 25 1,114 -5
10APR26 29.00 P 3.10 3.10 3.10 2.88 +0.75 0 1 149 0
10APR26 30.00 P 3.66 3.66 3.66 3.96 +0.96 127 3 4 +3
10APR26 31.00 P 0.00 0.00 0.00 4.88 +0.90 0 0 0 0
10APR26 32.00 P 0.00 0.00 0.00 5.88 +0.87 0 0 0 0
10APR26 33.00 P 6.90 6.90 6.90 6.88 +0.89 0 1 0 -1
10APR26 34.00 P 0.00 0.00 0.00 7.88 +0.90 0 0 0 0
10APR26 35.00 P 0.00 0.00 0.00 8.88 +0.90 0 0 0 0
10APR26 36.00 P 0.00 0.00 0.00 9.88 +0.90 0 0 0 0
10APR26 37.00 P 0.00 0.00 0.00 10.88 +0.90 0 0 0 0
10APR26 38.00 P 0.00 0.00 0.00 11.88 +0.90 0 0 0 0
10APR26 39.00 P 0.00 0.00 0.00 12.88 +0.90 0 0 0 0
10APR26 40.00 P 0.00 0.00 0.00 13.88 +0.90 0 0 0 0
10APR26 41.00 P 0.00 0.00 0.00 14.88 +0.88 0 0 0 0
17APR26 17.50 P 0.00 0.00 0.00 0.01 - 107 0 0 -
17APR26 18.00 P 0.00 0.00 0.00 0.01 - 100 0 0 -
17APR26 18.50 P 0.00 0.00 0.00 0.01 - 93 0 0 -
17APR26 19.00 P 0.00 0.00 0.00 0.01 - 87 0 0 -
17APR26 19.50 P 0.00 0.00 0.00 0.01 - 80 0 0 -
17APR26 20.00 P 0.00 0.00 0.00 0.01 - 74 0 0 -
17APR26 21.00 P 0.00 0.00 0.00 0.01 - 62 0 0 -
17APR26 22.00 P 0.00 0.00 0.00 0.01 - 50 0 0 -
17APR26 23.00 P 0.04 0.04 0.04 0.01 - 39 20 20 -
17APR26 24.00 P 0.16 0.16 0.07 0.06 - 39 89 89 -
17APR26 25.00 P 0.33 0.35 0.17 0.21 - 38 305 244 -
17APR26 26.00 P 0.79 0.79 0.53 0.58 - 39 739 593 -
17APR26 27.00 P 1.34 1.34 1.25 1.20 - 40 12 12 -
17APR26 28.00 P 2.20 2.20 2.20 1.99 - 40 1 1 -
17APR26 29.00 P 0.00 0.00 0.00 2.90 - 38 0 0 -
17APR26 30.00 P 0.00 0.00 0.00 4.00 - 67 0 0 -
17APR26 31.00 P 4.88 4.88 4.88 5.01 - 80 1 1 -
17APR26 32.00 P 0.00 0.00 0.00 5.99 - 87 0 0 -
17APR26 33.00 P 0.00 0.00 0.00 7.05 - 107 0 0 -
17APR26 34.00 P 0.00 0.00 0.00 7.98 - 105 0 0 -
17APR26 35.00 P 0.00 0.00 0.00 9.04 - 124 0 0 -
17APR26 36.00 P 0.00 0.00 0.00 10.01 - 128 0 0 -
17APR26 37.00 P 0.00 0.00 0.00 11.04 - 141 0 0 -
17APR26 38.00 P 0.00 0.00 0.00 12.03 - 148 0 0 -
17APR26 39.00 P 0.00 0.00 0.00 12.99 - 147 0 0 -
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 99 0 2,959 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 94 0 156 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 89 0 60 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 79 0 161 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 75 0 200 0
29APR26 17.50 P 0.02 0.02 0.02 0.01 0.00 70 1 224 -1
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 65 0 333 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 61 0 973 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 57 0 671 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 52 0 1,405 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 48 0 2,187 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 41 0 2,038 0
29APR26 22.00 P 0.05 0.05 0.03 0.02 -0.02 36 314 3,920 +70
29APR26 23.00 P 0.14 0.16 0.07 0.06 -0.03 35 80 2,439 +20
29APR26 24.00 P 0.32 0.32 0.14 0.17 -0.03 35 397 3,140 +45
29APR26 25.00 P 0.50 0.60 0.31 0.40 +0.01 34 780 2,332 +213
29APR26 26.00 P 1.20 1.20 0.72 0.81 +0.08 35 773 1,537 +164
29APR26 27.00 P 1.55 1.66 1.28 1.40 +0.22 36 955 4,064 -57
29APR26 28.00 P 2.40 2.40 2.00 2.18 +0.40 38 131 2,261 +5
29APR26 29.00 P 3.30 3.30 3.30 3.06 +0.56 41 1 4,018 -1
29APR26 30.00 P 0.00 0.00 0.00 4.00 +0.67 45 0 1,315 0
29APR26 31.00 P 0.00 0.00 0.00 5.01 +0.78 53 0 1,530 0
29APR26 32.00 P 0.00 0.00 0.00 5.99 +0.82 58 0 299 0
29APR26 33.00 P 0.00 0.00 0.00 7.09 +0.97 74 0 210 0
29APR26 34.00 P 0.00 0.00 0.00 8.07 +1.09 79 0 124 0
29APR26 35.00 P 0.00 0.00 0.00 9.15 +1.03 93 0 71 0
29APR26 36.00 P 0.00 0.00 0.00 10.01 +0.91 85 0 36 0
29APR26 37.00 P 0.00 0.00 0.00 11.04 +0.97 94 0 23 0
29APR26 38.00 P 0.00 0.00 0.00 12.03 +1.00 99 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 12.99 +1.01 98 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 13.88 +0.81 0 0 23 0
29APR26 41.00 P 0.00 0.00 0.00 14.88 +0.84 0 0 5 0
29APR26 42.00 P 0.00 0.00 0.00 15.88 +0.84 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 58 0 106 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 55 0 348 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 51 0 196 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 48 0 150 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 45 0 295 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 42 0 255 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 39 0 462 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 37 0 397 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 363 0
28MAY26 20.00 P 0.04 0.04 0.04 0.02 -0.01 35 90 1,292 +30
28MAY26 21.00 P 0.06 0.07 0.06 0.05 -0.02 34 59 1,300 +39
28MAY26 22.00 P 0.13 0.14 0.13 0.12 -0.03 34 320 2,262 0
28MAY26 23.00 P 0.27 0.33 0.23 0.25 -0.03 34 114 3,284 +55
28MAY26 24.00 P 0.70 0.70 0.40 0.48 +0.01 34 159 2,386 -40
28MAY26 25.00 P 0.81 0.89 0.74 0.81 +0.05 35 213 1,026 -86
28MAY26 26.00 P 1.50 1.50 1.25 1.26 +0.11 35 67 3,548 0
28MAY26 27.00 P 1.90 2.29 1.78 1.84 +0.21 35 202 1,240 +17
28MAY26 28.00 P 0.00 0.00 0.00 2.53 +0.32 36 0 1,829 0
28MAY26 29.00 P 3.51 3.51 3.51 3.32 +0.43 37 1 3,404 0
28MAY26 30.00 P 4.39 4.39 4.39 4.20 +0.55 39 50 1,477 -50
28MAY26 31.00 P 5.26 5.26 5.26 5.12 +0.64 41 50 907 0
28MAY26 32.00 P 0.00 0.00 0.00 6.09 +0.72 45 0 832 0
28MAY26 33.00 P 0.00 0.00 0.00 7.10 +0.80 50 0 83 0
28MAY26 34.00 P 0.00 0.00 0.00 8.12 +0.86 56 0 47 0
28MAY26 35.00 P 0.00 0.00 0.00 9.15 +0.94 62 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 10.03 +0.93 59 0 13 0
28MAY26 37.00 P 0.00 0.00 0.00 11.04 +0.97 63 0 24 0
28MAY26 38.00 P 0.00 0.00 0.00 12.03 +1.00 66 0 3 0
28MAY26 39.00 P 0.00 0.00 0.00 13.05 +1.00 71 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 14.11 +1.04 79 0 2 0
28MAY26 41.00 P 0.00 0.00 0.00 14.94 +0.90 68 0 5 0
28MAY26 42.00 P 0.00 0.00 0.00 16.06 +1.02 82 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 60 0 77 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 57 0 219 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 54 0 29 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 52 0 91 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 49 0 263 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 46 0 64 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 44 0 49 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 41 0 214 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 39 0 1,240 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1,313 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 521 0
29JUN26 18.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 1,385 0
29JUN26 18.50 P 0.00 0.00 0.00 0.03 -0.01 34 0 1,401 0
29JUN26 19.00 P 0.00 0.00 0.00 0.04 -0.02 33 0 2,216 0
29JUN26 19.50 P 0.00 0.00 0.00 0.06 -0.02 33 0 1,720 0
29JUN26 20.00 P 0.00 0.00 0.00 0.09 -0.02 33 0 1,569 0
29JUN26 21.00 P 0.30 0.30 0.18 0.17 -0.04 33 40 1,145 +5
29JUN26 22.00 P 0.00 0.00 0.00 0.32 -0.03 33 0 1,292 0
29JUN26 23.00 P 0.55 0.60 0.52 0.55 -0.01 33 59 3,935 +5
29JUN26 24.00 P 1.00 1.00 0.90 0.86 0.00 33 137 972 +1
29JUN26 25.00 P 1.85 1.85 1.14 1.29 +0.06 33 177 6,826 +70
29JUN26 26.00 P 1.71 1.91 1.71 1.82 +0.13 34 402 3,284 +262
29JUN26 27.00 P 2.40 2.44 2.40 2.44 +0.21 34 80 4,576 -78
29JUN26 28.00 P 0.00 0.00 0.00 3.15 +0.30 35 0 3,564 0
29JUN26 29.00 P 4.08 4.08 4.00 3.83 +0.28 33 10 1,357 -10
29JUN26 30.00 P 0.00 0.00 0.00 4.80 +0.49 37 0 423 0
29JUN26 31.00 P 5.55 5.58 5.55 5.70 +0.58 38 100 1,752 0
29JUN26 32.00 P 0.00 0.00 0.00 6.64 +0.65 40 0 220 0
29JUN26 33.00 P 0.00 0.00 0.00 7.51 +0.62 39 0 130 0
29JUN26 34.00 P 0.00 0.00 0.00 8.60 +0.77 46 0 120 0
29JUN26 35.00 P 0.00 0.00 0.00 9.46 +0.69 43 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 10.37 +0.67 41 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.35 +0.67 42 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 12.38 +0.75 47 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 13.36 +0.91 48 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 14.35 +0.78 50 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 15.34 +0.79 52 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 16.43 +0.91 61 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.04 -0.02 33 0 3 0
30JUL26 18.50 P 0.00 0.00 0.00 0.06 -0.02 33 0 8 0
30JUL26 19.00 P 0.00 0.00 0.00 0.08 -0.03 32 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.12 -0.02 33 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.16 -0.03 33 0 112 0
30JUL26 21.00 P 0.31 0.31 0.29 0.28 -0.04 32 120 120 +120
30JUL26 22.00 P 0.46 0.46 0.46 0.47 -0.03 33 2 24 +2
30JUL26 23.00 P 0.63 0.73 0.63 0.73 -0.02 33 15 21 +15
30JUL26 24.00 P 1.06 1.06 1.06 1.09 +0.03 33 4 4 +4
30JUL26 25.00 P 0.00 0.00 0.00 1.53 +0.07 33 0 49 0
30JUL26 26.00 P 2.32 2.42 2.04 2.07 +0.14 33 71 68 +15
30JUL26 27.00 P 0.00 0.00 0.00 2.69 +0.21 34 0 135 0
30JUL26 28.00 P 0.00 0.00 0.00 3.38 +0.29 34 0 500 0
30JUL26 29.00 P 0.00 0.00 0.00 4.14 +0.37 35 0 210 0
30JUL26 30.00 P 0.00 0.00 0.00 4.97 +0.46 36 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 5.84 +0.57 37 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 6.73 +0.62 38 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 7.64 +0.61 38 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 8.60 +0.68 40 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 9.64 +0.81 45 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 10.61 +0.84 46 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 11.50 +0.79 45 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 12.38 +0.74 41 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 13.43 +0.83 47 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 14.49 +0.92 52 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 15.40 +0.85 49 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 42 0 13 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 40 0 13 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 38 0 131 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 36 0 207 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 44 0
29SEP26 15.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 151 0
29SEP26 15.50 P 0.00 0.00 0.00 0.03 -0.01 35 0 32 0
29SEP26 16.00 P 0.00 0.00 0.00 0.04 -0.02 34 0 719 0
29SEP26 16.50 P 0.00 0.00 0.00 0.06 -0.02 35 0 457 0
29SEP26 17.00 P 0.00 0.00 0.00 0.08 -0.03 34 0 408 0
29SEP26 17.50 P 0.00 0.00 0.00 0.11 -0.03 34 0 606 0
29SEP26 18.00 P 0.20 0.20 0.20 0.14 -0.04 34 2 2,748 +2
29SEP26 18.50 P 0.00 0.00 0.00 0.19 -0.04 34 0 705 0
29SEP26 19.00 P 0.00 0.00 0.00 0.24 -0.05 34 0 348 0
29SEP26 19.50 P 0.36 0.36 0.36 0.31 -0.05 34 5 1,199 0
29SEP26 20.00 P 0.49 0.49 0.42 0.39 -0.05 34 12 860 +12
29SEP26 21.00 P 0.00 0.00 0.00 0.59 -0.05 34 0 1,090 0
29SEP26 22.00 P 0.99 0.99 0.99 0.85 -0.05 34 1 1,221 0
29SEP26 23.00 P 1.54 1.54 1.35 1.18 -0.03 34 109 3,927 +8
29SEP26 24.00 P 1.92 1.92 1.92 1.59 +0.01 35 30 573 0
29SEP26 25.00 P 2.26 2.26 2.26 2.06 +0.05 35 1 3,777 -1
29SEP26 26.00 P 2.95 2.95 2.85 2.60 +0.09 35 5 807 0
29SEP26 27.00 P 0.00 0.00 0.00 3.20 +0.13 35 0 764 0
29SEP26 28.00 P 0.00 0.00 0.00 3.86 +0.19 35 0 895 0
29SEP26 29.00 P 0.00 0.00 0.00 4.60 +0.26 36 0 1,028 0
29SEP26 30.00 P 0.00 0.00 0.00 5.37 +0.32 36 0 1,554 0
29SEP26 31.00 P 0.00 0.00 0.00 6.19 +0.39 37 0 628 0
29SEP26 32.00 P 0.00 0.00 0.00 7.05 +0.45 38 0 387 0
29SEP26 33.00 P 0.00 0.00 0.00 7.94 +0.51 39 0 130 0
29SEP26 34.00 P 0.00 0.00 0.00 8.86 +0.56 40 0 50 0
29SEP26 35.00 P 0.00 0.00 0.00 9.81 +0.63 41 0 50 0
29SEP26 36.00 P 0.00 0.00 0.00 10.77 +0.67 43 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.74 +0.71 45 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 12.73 +0.75 47 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 13.73 +0.79 49 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 14.74 +0.82 51 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 15.75 +0.84 53 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 16.76 +0.86 56 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 567 0
30DEC26 14.50 P 0.00 0.00 0.00 0.04 -0.01 33 0 49 0
30DEC26 15.00 P 0.00 0.00 0.00 0.06 -0.01 33 0 31 0
30DEC26 15.50 P 0.00 0.00 0.00 0.08 -0.01 33 0 180 0
30DEC26 16.00 P 0.00 0.00 0.00 0.11 -0.01 33 0 66 0
30DEC26 16.50 P 0.00 0.00 0.00 0.14 -0.02 33 0 228 0
30DEC26 17.00 P 0.00 0.00 0.00 0.18 -0.02 33 0 130 0
30DEC26 17.50 P 0.00 0.00 0.00 0.23 -0.02 33 0 208 0
30DEC26 18.00 P 0.32 0.32 0.32 0.29 -0.02 33 2 495 +2
30DEC26 18.50 P 0.00 0.00 0.00 0.36 -0.02 33 0 207 0
30DEC26 19.00 P 0.45 0.45 0.45 0.44 -0.02 33 10 545 +10
30DEC26 19.50 P 0.00 0.00 0.00 0.53 -0.01 33 0 142 0
30DEC26 20.00 P 0.68 0.68 0.65 0.64 -0.01 33 51 3,357 +50
30DEC26 21.00 P 1.06 1.06 0.92 0.89 +0.01 33 17 636 -3
30DEC26 22.00 P 1.25 1.30 1.16 1.20 +0.03 33 14 797 -4
30DEC26 23.00 P 1.62 1.62 1.62 1.56 +0.04 33 5 898 0
30DEC26 24.00 P 0.00 0.00 0.00 1.98 +0.06 34 0 848 0
30DEC26 25.00 P 2.55 2.66 2.55 2.48 +0.12 34 24 1,782 +10
30DEC26 26.00 P 3.28 3.28 3.28 3.02 +0.15 34 1 621 0
30DEC26 27.00 P 0.00 0.00 0.00 3.61 +0.18 34 0 360 0
30DEC26 28.00 P 0.00 0.00 0.00 4.28 +0.26 34 0 563 0
30DEC26 29.00 P 0.00 0.00 0.00 4.98 +0.29 35 0 745 0
30DEC26 30.00 P 0.00 0.00 0.00 5.72 +0.35 35 0 354 0
30DEC26 31.00 P 0.00 0.00 0.00 6.51 +0.39 35 0 222 0
30DEC26 32.00 P 0.00 0.00 0.00 7.33 +0.45 36 0 30 0
30DEC26 33.00 P 0.00 0.00 0.00 8.19 +0.49 37 0 120 0
30DEC26 34.00 P 0.00 0.00 0.00 9.07 +0.55 37 0 30 0
30DEC26 35.00 P 0.00 0.00 0.00 9.99 +0.60 38 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.91 +0.64 39 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.87 +0.68 40 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.83 +0.72 41 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 13.81 +0.75 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 14.80 +0.78 45 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 15.79 +0.81 46 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 16.80 +0.83 48 0 0 0
30MAR27 16.50 P 0.27 0.27 0.27 0.22 -0.03 32 6 278 +6
30MAR27 17.00 P 0.29 0.29 0.29 0.28 -0.03 32 1 6 +1
30MAR27 17.50 P 0.00 0.00 0.00 0.34 -0.03 32 0 0 0
30MAR27 18.00 P 0.44 0.44 0.44 0.42 -0.03 32 2 144 +2
30MAR27 18.50 P 0.53 0.53 0.53 0.50 -0.04 32 1 11 0
30MAR27 19.00 P 0.62 0.62 0.62 0.60 -0.03 32 10 59 +10
30MAR27 19.50 P 0.73 0.73 0.71 0.70 -0.04 32 21 97 +21
30MAR27 20.00 P 0.87 0.87 0.87 0.82 -0.03 32 5 193 +5
30MAR27 21.00 P 1.18 1.18 1.18 1.10 -0.03 32 1 93 0
30MAR27 22.00 P 1.47 1.47 1.47 1.44 -0.01 32 2 116 +2
30MAR27 23.00 P 0.00 0.00 0.00 1.82 +0.02 32 0 78 0
30MAR27 24.00 P 0.00 0.00 0.00 2.25 +0.02 32 0 127 0
30MAR27 25.00 P 3.30 3.30 3.01 2.76 +0.07 33 15 1,399 +3
30MAR27 26.00 P 0.00 0.00 0.00 3.31 +0.10 33 0 6,312 0
30MAR27 27.00 P 0.00 0.00 0.00 3.90 +0.13 33 0 8,151 0
30MAR27 28.00 P 0.00 0.00 0.00 4.55 +0.18 33 0 3,275 0
30MAR27 29.00 P 0.00 0.00 0.00 5.23 +0.21 33 0 126 0
30MAR27 30.00 P 0.00 0.00 0.00 5.97 +0.27 34 0 64 0
30MAR27 31.00 P 0.00 0.00 0.00 6.73 +0.31 34 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 7.54 +0.36 34 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 8.37 +0.41 35 0 30 0
30MAR27 34.00 P 0.00 0.00 0.00 9.24 +0.46 35 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.12 +0.51 36 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.04 +0.55 37 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.97 +0.60 38 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.92 +0.64 39 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 13.88 +0.68 40 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 14.85 +0.71 41 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 15.84 +0.75 42 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 16.83 +0.77 43 0 0 0
TOTAL PUT 8,537 176,026 +1,343
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 0.27 -0.01 0 0 0 0
29JUN26 0.10 C 0.00 0.00 0.00 0.24 0.00 268 0 0 0
29JUN26 0.15 C 0.00 0.00 0.00 0.21 -0.01 258 0 0 0
29JUN26 0.20 C 0.00 0.00 0.00 0.19 -0.01 265 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.17 -0.01 261 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.16 0.00 272 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.15 0.00 278 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.14 0.00 279 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.13 0.00 279 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.12 0.00 276 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.11 0.00 272 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.10 0.00 266 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.09 0.00 260 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.08 0.00 253 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.07 0.00 244 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.06 0.00 235 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.05 0.00 224 0 0 0
TOTAL CALL 0 0 0
29JUN26 0.05 P 0.00 0.00 0.00 0.01 0.00 337 0 0 0
29JUN26 0.10 P 0.00 0.00 0.00 0.02 0.00 269 0 0 0
29JUN26 0.15 P 0.00 0.00 0.00 0.04 -0.01 260 0 0 0
29JUN26 0.20 P 0.00 0.00 0.00 0.07 -0.01 267 0 0 0
29JUN26 0.25 P 0.00 0.00 0.00 0.10 -0.01 263 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.14 0.00 274 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.18 0.00 279 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.21 -0.01 264 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.25 -0.01 263 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.30 0.00 278 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.34 0.00 275 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.38 -0.01 269 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.43 0.00 280 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.47 0.00 274 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.51 -0.01 265 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.56 -0.01 272 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.60 -0.01 264 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$ 11.99
29APR26 8.50 C 0.00 0.00 0.00 3.50 +0.32 0 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.25 +0.31 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.00 +0.32 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.75 +0.31 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.53 +0.34 57 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.25 +0.30 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.01 +0.31 36 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.52 +0.27 32 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.06 +0.23 31 0 15 0
29APR26 11.50 C 0.00 0.00 0.00 0.66 +0.15 31 0 31 0
29APR26 12.00 C 0.00 0.00 0.00 0.36 +0.08 31 0 190 0
29APR26 12.50 C 0.22 0.22 0.19 0.18 +0.04 32 11 525 +3
29APR26 13.00 C 0.08 0.10 0.08 0.08 +0.01 32 4 301 +3
29APR26 13.50 C 0.04 0.04 0.04 0.03 0.00 32 3 370 -3
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 32 0 282 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 39 0 290 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 44 0 655 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 50 0 165 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 55 0 134 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 60 0 341 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 65 0 430 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 69 0 32 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 73 0 61 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 78 0 40 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 82 0 52 0
28MAY26 8.50 C 0.00 0.00 0.00 3.52 +0.34 37 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.25 +0.29 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.01 +0.29 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.76 +0.28 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.53 +0.31 31 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.25 +0.24 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.03 +0.24 24 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.61 +0.23 32 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.19 +0.18 31 0 15 0
28MAY26 11.50 C 0.00 0.00 0.00 0.85 +0.12 31 0 33 0
28MAY26 12.00 C 0.54 0.54 0.54 0.57 +0.09 31 1 240 0
28MAY26 12.50 C 0.39 0.39 0.38 0.37 +0.05 31 2 304 +2
28MAY26 13.00 C 0.26 0.26 0.26 0.23 +0.03 32 1 184 0
28MAY26 13.50 C 0.15 0.15 0.15 0.14 +0.02 32 45 200 +5
28MAY26 14.00 C 0.11 0.11 0.11 0.08 0.00 32 5 142 +5
28MAY26 14.50 C 0.00 0.00 0.00 0.04 -0.01 32 0 72 0
28MAY26 15.00 C 0.04 0.04 0.04 0.02 -0.01 32 26 228 +26
28MAY26 15.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 225 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 35 0 653 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 38 0 459 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,375 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 44 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 53 0 15 0
29JUN26 8.50 C 0.00 0.00 0.00 3.55 +0.33 39 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.32 +0.34 41 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.06 +0.29 35 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.82 +0.28 35 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.57 +0.28 31 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.36 +0.28 34 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.16 +0.29 36 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 1.71 +0.22 33 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.32 +0.17 32 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 1.00 +0.14 32 0 25 0
29JUN26 12.00 C 0.00 0.00 0.00 0.74 +0.11 32 0 300 0
29JUN26 12.50 C 0.00 0.00 0.00 0.54 +0.09 33 0 169 0
29JUN26 13.00 C 0.37 0.37 0.37 0.39 +0.07 34 5 135 -5
29JUN26 13.50 C 0.27 0.27 0.27 0.26 +0.03 33 1 101 +1
29JUN26 14.00 C 0.19 0.22 0.19 0.17 +0.02 33 26 619 +24
29JUN26 14.50 C 0.14 0.15 0.14 0.11 +0.01 33 169 553 +169
29JUN26 15.00 C 0.00 0.00 0.00 0.07 0.00 33 0 182 0
29JUN26 15.50 C 0.00 0.00 0.00 0.05 +0.01 34 0 41 0
29JUN26 16.00 C 0.00 0.00 0.00 0.03 +0.01 34 0 282 0
29JUN26 16.50 C 0.00 0.00 0.00 0.02 +0.01 34 0 80 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 33 0 58 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 36 0 18 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 38 0 14 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 44 0 14 0
30JUL26 8.50 C 0.00 0.00 0.00 3.55 +0.33 36 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.32 +0.31 38 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.06 +0.29 33 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.82 +0.27 32 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.57 +0.25 29 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.41 +0.31 36 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.16 +0.26 33 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 1.79 +0.26 35 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.37 +0.16 32 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.07 +0.14 32 0 80 0
30JUL26 12.00 C 0.89 0.89 0.89 0.82 +0.11 32 15 45 +15
30JUL26 12.50 C 0.00 0.00 0.00 0.61 +0.07 32 0 15 0
30JUL26 13.00 C 0.00 0.00 0.00 0.47 +0.07 33 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 0.34 +0.05 33 0 2 0
30JUL26 14.00 C 0.26 0.26 0.26 0.24 +0.03 33 2 5 +2
30JUL26 14.50 C 0.00 0.00 0.00 0.17 +0.02 33 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.12 +0.02 33 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.08 +0.01 33 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.06 +0.01 33 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.04 0.00 33 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.56 +0.33 34 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.33 +0.32 34 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.11 +0.31 35 0 2 0
29SEP26 9.25 C 0.00 0.00 0.00 2.87 +0.29 33 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.66 +0.28 34 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.46 +0.25 34 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.24 +0.21 33 0 5 0
29SEP26 10.50 C 0.00 0.00 0.00 1.90 +0.21 34 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.53 +0.13 32 0 20 0
29SEP26 11.50 C 0.00 0.00 0.00 1.26 +0.15 32 300 759 +300
29SEP26 12.00 C 0.00 0.00 0.00 1.02 +0.12 32 400 766 +400
29SEP26 12.50 C 0.00 0.00 0.00 0.83 +0.10 33 100 235 +77
29SEP26 13.00 C 0.00 0.00 0.00 0.66 +0.07 33 0 102 0
29SEP26 13.50 C 0.00 0.00 0.00 0.52 +0.05 33 0 50 0
29SEP26 14.00 C 0.00 0.00 0.00 0.43 +0.06 34 0 62 0
29SEP26 14.50 C 0.00 0.00 0.00 0.35 +0.06 34 0 45 0
29SEP26 15.00 C 0.00 0.00 0.00 0.27 +0.03 34 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 0.21 +0.02 34 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.16 +0.02 34 0 32 0
29SEP26 16.50 C 0.00 0.00 0.00 0.12 +0.01 34 0 91 0
29SEP26 17.00 C 0.00 0.00 0.00 0.10 +0.01 34 0 45 0
29SEP26 17.50 C 0.00 0.00 0.00 0.07 0.00 34 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.06 +0.01 35 0 18 0
29SEP26 18.50 C 0.00 0.00 0.00 0.04 0.00 34 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 0.03 0.00 34 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.02 0.00 33 0 40 0
30DEC26 8.50 C 0.00 0.00 0.00 3.59 +0.32 32 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.33 +0.25 29 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.16 +0.31 32 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.91 +0.28 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.71 +0.26 30 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.53 +0.25 30 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.33 +0.15 30 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.01 +0.14 30 0 34 0
30DEC26 11.00 C 0.00 0.00 0.00 1.71 +0.11 30 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.46 +0.15 31 0 0 0
30DEC26 12.00 C 1.19 1.19 1.19 1.24 +0.13 31 15 246 +15
30DEC26 12.50 C 0.00 0.00 0.00 1.04 +0.10 31 0 88 0
30DEC26 13.00 C 0.00 0.00 0.00 0.89 +0.11 32 0 109 0
30DEC26 13.50 C 0.00 0.00 0.00 0.73 +0.08 31 0 110 0
30DEC26 14.00 C 0.59 0.59 0.59 0.61 +0.07 32 15 64 +4
30DEC26 14.50 C 0.54 0.54 0.54 0.52 +0.06 32 1 48 +1
30DEC26 15.00 C 0.44 0.48 0.44 0.43 +0.04 32 34 121 -4
30DEC26 15.50 C 0.00 0.00 0.00 0.35 +0.03 32 0 76 0
30DEC26 16.00 C 0.00 0.00 0.00 0.29 +0.03 32 0 47 0
30DEC26 16.50 C 0.00 0.00 0.00 0.23 +0.02 32 0 8 0
30DEC26 17.00 C 0.00 0.00 0.00 0.19 +0.02 32 0 21 0
30DEC26 17.50 C 0.00 0.00 0.00 0.16 +0.02 33 0 7 0
30DEC26 18.00 C 0.00 0.00 0.00 0.13 +0.02 32 0 20 0
30DEC26 18.50 C 0.00 0.00 0.00 0.10 0.00 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.08 0.00 32 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.67 +0.28 32 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.47 +0.33 32 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.22 +0.29 30 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.09 +0.33 32 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.91 +0.33 32 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.73 +0.31 32 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.57 +0.24 32 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.19 +0.14 30 0 30 0
30MAR27 11.00 C 0.00 0.00 0.00 1.92 +0.14 31 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.68 +0.18 31 0 300 0
30MAR27 12.00 C 0.00 0.00 0.00 1.46 +0.17 31 0 30 0
30MAR27 12.50 C 0.00 0.00 0.00 1.26 +0.14 31 0 100 0
30MAR27 13.00 C 0.00 0.00 0.00 1.09 +0.14 31 0 238 0
30MAR27 13.50 C 0.00 0.00 0.00 0.93 +0.11 31 0 15 0
30MAR27 14.00 C 0.00 0.00 0.00 0.80 +0.08 31 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.70 +0.07 32 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.62 +0.08 32 0 12 0
30MAR27 15.50 C 0.54 0.54 0.54 0.53 +0.08 32 1 2 0
30MAR27 16.00 C 0.00 0.00 0.00 0.45 +0.07 32 0 17 0
30MAR27 16.50 C 0.00 0.00 0.00 0.38 +0.06 32 0 6 0
30MAR27 17.00 C 0.00 0.00 0.00 0.32 +0.05 32 0 1 0
30MAR27 17.50 C 0.00 0.00 0.00 0.27 +0.04 32 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.23 +0.04 32 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 0.19 +0.03 32 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.17 +0.03 32 0 1 0
TOTAL CALL 1,182 14,958 +1,040
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 41 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 32 0
29APR26 10.50 P 0.00 0.00 0.00 0.02 -0.04 34 0 131 0
29APR26 11.00 P 0.08 0.08 0.08 0.06 -0.10 32 5 328 -5
29APR26 11.50 P 0.15 0.15 0.15 0.17 -0.17 32 1 319 +1
29APR26 12.00 P 0.33 0.39 0.33 0.38 -0.24 33 11 393 +11
29APR26 12.50 P 0.00 0.00 0.00 0.70 -0.26 34 0 893 0
29APR26 13.00 P 0.00 0.00 0.00 1.07 -0.31 31 0 138 0
29APR26 13.50 P 0.00 0.00 0.00 1.53 -0.31 33 0 282 0
29APR26 14.00 P 1.96 1.96 1.96 2.01 -0.34 0 10 415 -10
29APR26 14.50 P 0.00 0.00 0.00 2.51 -0.32 0 0 239 0
29APR26 15.00 P 0.00 0.00 0.00 3.08 -0.27 67 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 3.52 -0.32 56 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.01 -0.36 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.51 -0.34 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 5.01 -0.36 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.51 -0.34 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 6.01 -0.33 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 6.51 -0.36 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 7.01 -0.36 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 -0.02 34 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 -0.03 31 0 46 0
28MAY26 9.75 P 0.00 0.00 0.00 0.02 -0.04 32 0 1 0
28MAY26 10.00 P 0.05 0.05 0.05 0.04 -0.05 33 5 32 0
28MAY26 10.50 P 0.00 0.00 0.00 0.09 -0.09 32 0 68 0
28MAY26 11.00 P 0.20 0.20 0.20 0.18 -0.15 32 40 222 +15
28MAY26 11.50 P 0.32 0.36 0.32 0.34 -0.18 32 76 440 +66
28MAY26 12.00 P 0.55 0.55 0.53 0.56 -0.23 32 14 376 +14
28MAY26 12.50 P 0.00 0.00 0.00 0.85 -0.27 32 0 191 0
28MAY26 13.00 P 0.00 0.00 0.00 1.20 -0.30 31 0 473 0
28MAY26 13.50 P 0.00 0.00 0.00 1.61 -0.31 32 0 43 0
28MAY26 14.00 P 2.04 2.04 2.04 2.03 -0.35 28 10 62 +10
28MAY26 14.50 P 0.00 0.00 0.00 2.55 -0.33 36 0 42 0
28MAY26 15.00 P 0.00 0.00 0.00 3.08 -0.30 45 0 20 0
28MAY26 15.50 P 0.00 0.00 0.00 3.56 -0.32 47 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.01 -0.37 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.51 -0.37 0 0 35 0
28MAY26 17.00 P 0.00 0.00 0.00 5.01 -0.37 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.51 -0.36 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.01 -0.37 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.51 -0.36 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 7.01 -0.36 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.02 -0.02 34 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.03 -0.03 33 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.05 -0.04 34 0 1 0
29JUN26 9.50 P 0.08 0.08 0.08 0.07 -0.05 33 5 77 +5
29JUN26 9.75 P 0.00 0.00 0.00 0.10 -0.06 34 0 25 0
29JUN26 10.00 P 0.15 0.15 0.14 0.13 -0.09 33 51 164 +51
29JUN26 10.50 P 0.26 0.26 0.26 0.24 -0.12 33 10 103 0
29JUN26 11.00 P 0.40 0.40 0.36 0.39 -0.16 33 50 252 -10
29JUN26 11.50 P 0.00 0.00 0.00 0.60 -0.18 33 0 285 0
29JUN26 12.00 P 0.84 0.84 0.84 0.86 -0.21 33 1 450 0
29JUN26 12.50 P 0.00 0.00 0.00 1.17 -0.24 33 0 244 0
29JUN26 13.00 P 1.52 1.52 1.52 1.51 -0.27 33 15 182 0
29JUN26 13.50 P 0.00 0.00 0.00 1.91 -0.28 33 0 216 0
29JUN26 14.00 P 0.00 0.00 0.00 2.36 -0.29 35 0 266 0
29JUN26 14.50 P 0.00 0.00 0.00 2.83 -0.28 37 0 207 0
29JUN26 15.00 P 0.00 0.00 0.00 3.29 -0.29 38 0 25 0
29JUN26 15.50 P 0.00 0.00 0.00 3.74 -0.32 37 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.25 -0.33 41 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.70 -0.37 37 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 5.22 -0.34 44 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.69 -0.33 40 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 6.19 -0.35 44 0 35 0
29JUN26 18.50 P 0.00 0.00 0.00 6.69 -0.29 47 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.18 -0.35 46 0 15 0
29JUN26 19.50 P 0.00 0.00 0.00 7.69 -0.34 53 0 15 0
30JUL26 8.50 P 0.00 0.00 0.00 0.03 -0.02 33 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.04 -0.03 33 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.06 -0.04 33 0 1 0
30JUL26 9.25 P 0.00 0.00 0.00 0.09 -0.04 34 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.12 -0.05 33 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.15 -0.07 33 0 8 0
30JUL26 10.00 P 0.00 0.00 0.00 0.20 -0.09 33 0 16 0
30JUL26 10.50 P 0.00 0.00 0.00 0.33 -0.11 33 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.49 -0.15 33 0 7 0
30JUL26 11.50 P 0.00 0.00 0.00 0.70 -0.18 32 0 8 0
30JUL26 12.00 P 0.00 0.00 0.00 0.97 -0.20 33 0 45 0
30JUL26 12.50 P 0.00 0.00 0.00 1.28 -0.22 33 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 1.61 -0.26 32 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 2.02 -0.24 34 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 2.41 -0.33 33 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 2.85 -0.31 34 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 3.30 -0.35 34 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 3.77 -0.35 35 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.33 -0.26 43 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.81 -0.27 44 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.09 -0.03 34 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.11 -0.05 34 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.15 -0.05 34 0 2 0
29SEP26 9.25 P 0.21 0.21 0.21 0.19 -0.06 34 15 31 +15
29SEP26 9.50 P 0.26 0.26 0.24 0.24 -0.07 34 45 51 +14
29SEP26 9.75 P 0.00 0.00 0.00 0.29 -0.09 34 0 5 0
29SEP26 10.00 P 0.00 0.00 0.00 0.36 -0.10 34 0 123 0
29SEP26 10.50 P 0.00 0.00 0.00 0.52 -0.12 34 0 72 0
29SEP26 11.00 P 0.00 0.00 0.00 0.71 -0.16 34 0 351 0
29SEP26 11.50 P 0.00 0.00 0.00 0.95 -0.18 35 300 1,007 +300
29SEP26 12.00 P 0.00 0.00 0.00 1.22 -0.20 35 400 1,188 +400
29SEP26 12.50 P 1.58 1.58 1.58 1.53 -0.17 35 115 376 +99
29SEP26 13.00 P 0.00 0.00 0.00 1.87 -0.25 35 0 204 0
29SEP26 13.50 P 0.00 0.00 0.00 2.24 -0.26 36 0 140 0
29SEP26 14.00 P 0.00 0.00 0.00 2.64 -0.28 36 0 139 0
29SEP26 14.50 P 0.00 0.00 0.00 3.06 -0.29 37 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 3.50 -0.30 38 0 15 0
29SEP26 15.50 P 0.00 0.00 0.00 3.96 -0.30 40 0 6 0
29SEP26 16.00 P 0.00 0.00 0.00 4.43 -0.30 41 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.90 -0.31 42 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.39 -0.32 44 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.84 -0.32 44 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.33 -0.34 46 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.82 -0.31 47 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.30 -0.34 48 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.78 -0.32 48 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.15 -0.05 32 0 0 0
30DEC26 8.75 P 0.20 0.20 0.20 0.19 -0.06 32 2 3 +2
30DEC26 9.00 P 0.00 0.00 0.00 0.23 -0.07 32 0 12 0
30DEC26 9.25 P 0.00 0.00 0.00 0.29 -0.08 33 0 1 0
30DEC26 9.50 P 0.00 0.00 0.00 0.35 -0.08 33 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.41 -0.10 32 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 0.49 -0.11 33 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.66 -0.14 33 0 27 0
30DEC26 11.00 P 0.92 0.92 0.92 0.87 -0.16 33 15 59 0
30DEC26 11.50 P 1.12 1.12 1.12 1.11 -0.18 33 17 182 +17
30DEC26 12.00 P 0.00 0.00 0.00 1.39 -0.19 33 0 148 0
30DEC26 12.50 P 0.00 0.00 0.00 1.69 -0.22 33 0 52 0
30DEC26 13.00 P 2.07 2.07 2.07 2.02 -0.24 33 15 124 0
30DEC26 13.50 P 0.00 0.00 0.00 2.39 -0.25 34 0 62 0
30DEC26 14.00 P 0.00 0.00 0.00 2.77 -0.27 34 0 65 0
30DEC26 14.50 P 0.00 0.00 0.00 3.18 -0.27 35 0 49 0
30DEC26 15.00 P 0.00 0.00 0.00 3.60 -0.29 35 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.04 -0.30 36 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.50 -0.30 37 0 5 0
30DEC26 16.50 P 0.00 0.00 0.00 4.96 -0.31 38 0 10 0
30DEC26 17.00 P 0.00 0.00 0.00 5.44 -0.31 39 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.92 -0.31 41 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.37 -0.31 41 0 1 0
30DEC26 18.50 P 0.00 0.00 0.00 6.82 -0.34 40 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.38 -0.27 45 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.22 -0.06 32 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.28 -0.05 32 0 1 0
30MAR27 9.00 P 0.00 0.00 0.00 0.34 -0.05 32 0 6 0
30MAR27 9.25 P 0.00 0.00 0.00 0.40 -0.06 32 0 4 0
30MAR27 9.50 P 0.00 0.00 0.00 0.47 -0.07 32 0 13 0
30MAR27 9.75 P 0.00 0.00 0.00 0.54 -0.08 32 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 0.62 -0.09 32 0 6 0
30MAR27 10.50 P 0.00 0.00 0.00 0.81 -0.11 32 0 42 0
30MAR27 11.00 P 0.00 0.00 0.00 1.03 -0.13 33 0 16 0
30MAR27 11.50 P 0.00 0.00 0.00 1.28 -0.14 33 0 55 0
30MAR27 12.00 P 0.00 0.00 0.00 1.56 -0.16 33 0 8 0
30MAR27 12.50 P 0.00 0.00 0.00 1.86 -0.18 33 0 75 0
30MAR27 13.00 P 0.00 0.00 0.00 2.19 -0.19 33 0 5 0
30MAR27 13.50 P 0.00 0.00 0.00 2.54 -0.21 34 0 2 0
30MAR27 14.00 P 0.00 0.00 0.00 2.92 -0.22 34 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.31 -0.24 34 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.72 -0.25 35 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.04 -0.37 32 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.50 -0.36 33 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.96 -0.36 34 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.44 -0.33 35 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.92 -0.32 37 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.37 -0.31 37 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.82 -0.34 36 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.38 -0.28 40 0 18 0
TOTAL PUT 1,228 12,773 +995
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$ 15.28
29APR26 9.25 C 0.00 0.00 0.00 6.04 +0.13 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 5.79 +0.13 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 5.54 +0.13 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 5.29 +0.13 0 0 2 0
29APR26 10.50 C 0.00 0.00 0.00 4.79 +0.15 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.29 +0.13 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.80 +0.14 49 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.30 +0.14 42 0 17 0
29APR26 12.50 C 0.00 0.00 0.00 2.80 +0.13 34 0 10 0
29APR26 13.00 C 0.00 0.00 0.00 2.31 +0.12 35 0 400 0
29APR26 13.50 C 0.00 0.00 0.00 1.83 +0.10 34 0 630 0
29APR26 14.00 C 0.00 0.00 0.00 1.39 +0.10 34 0 90 0
29APR26 14.50 C 0.00 0.00 0.00 1.00 +0.05 35 0 113 0
29APR26 15.00 C 0.00 0.00 0.00 0.65 +0.02 33 0 237 0
29APR26 15.50 C 0.37 0.37 0.37 0.43 +0.02 35 8 280 0
29APR26 16.00 C 0.23 0.23 0.23 0.24 -0.01 34 4 607 0
29APR26 16.50 C 0.13 0.14 0.12 0.14 -0.01 35 12 227 +9
29APR26 17.00 C 0.00 0.00 0.00 0.07 -0.01 35 0 240 0
29APR26 17.50 C 0.04 0.04 0.04 0.04 -0.01 36 1 133 0
29APR26 18.00 C 0.00 0.00 0.00 0.02 0.00 37 0 153 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 37 0 51 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 42 0 58 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 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 65 0 2 0
28MAY26 9.50 C 0.00 0.00 0.00 5.81 +0.14 0 0 17 0
28MAY26 9.75 C 0.00 0.00 0.00 5.56 +0.13 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 5.31 +0.13 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.82 +0.14 43 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.32 +0.13 37 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.83 +0.12 37 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.34 +0.11 35 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.87 +0.09 35 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.43 +0.08 37 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.01 +0.06 36 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.62 +0.02 36 0 25 0
28MAY26 14.50 C 0.00 0.00 0.00 1.28 0.00 36 0 13 0
28MAY26 15.00 C 0.00 0.00 0.00 0.96 -0.01 35 0 60 0
28MAY26 15.50 C 0.00 0.00 0.00 0.73 -0.02 35 0 476 0
28MAY26 16.00 C 0.42 0.43 0.39 0.54 -0.03 36 139 185 +56
28MAY26 16.50 C 0.30 0.30 0.27 0.39 -0.03 36 147 204 +95
28MAY26 17.00 C 0.19 0.19 0.19 0.27 -0.04 36 15 37 +15
28MAY26 17.50 C 0.14 0.16 0.14 0.19 -0.03 36 16 47 +16
28MAY26 18.00 C 0.00 0.00 0.00 0.13 -0.03 36 0 61 0
28MAY26 18.50 C 0.00 0.00 0.00 0.08 -0.03 36 0 15 0
28MAY26 19.00 C 0.00 0.00 0.00 0.06 -0.01 37 0 18 0
28MAY26 19.50 C 0.00 0.00 0.00 0.04 -0.01 37 0 17 0
28MAY26 20.00 C 0.00 0.00 0.00 0.02 -0.02 36 0 30 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 2 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 42 0 34 0
29JUN26 8.75 C 0.00 0.00 0.00 6.56 +0.17 51 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.31 +0.17 45 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.06 +0.14 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.81 +0.14 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.56 +0.13 0 0 2 0
29JUN26 10.00 C 0.00 0.00 0.00 5.31 +0.13 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.82 +0.14 41 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.32 +0.13 35 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.83 +0.12 36 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.34 +0.11 34 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.87 +0.09 34 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.43 +0.08 35 0 132 0
29JUN26 13.50 C 0.00 0.00 0.00 2.01 +0.06 34 0 113 0
29JUN26 14.00 C 0.00 0.00 0.00 1.62 +0.02 34 0 55 0
29JUN26 14.50 C 1.13 1.15 1.13 1.28 0.00 33 4 400 +1
29JUN26 15.00 C 0.00 0.00 0.00 0.96 -0.01 32 0 778 0
29JUN26 15.50 C 0.00 0.00 0.00 0.73 -0.02 32 0 438 0
29JUN26 16.00 C 0.51 0.51 0.51 0.54 -0.03 32 8 252 0
29JUN26 16.50 C 0.36 0.36 0.36 0.39 -0.03 32 15 168 +15
29JUN26 17.00 C 0.29 0.29 0.28 0.28 -0.03 32 170 191 -9
29JUN26 17.50 C 0.22 0.23 0.22 0.19 -0.03 32 31 155 +31
29JUN26 18.00 C 0.00 0.00 0.00 0.13 -0.03 32 0 75 0
29JUN26 18.50 C 0.13 0.13 0.13 0.09 -0.02 32 3 15 -3
29JUN26 19.00 C 0.00 0.00 0.00 0.06 -0.02 32 0 36 0
29JUN26 19.50 C 0.00 0.00 0.00 0.04 -0.02 32 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 45 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 -0.01 31 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 4.82 +0.14 38 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.32 +0.13 33 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.83 +0.12 33 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 3.34 +0.11 31 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.87 +0.09 31 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.43 +0.08 32 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 2.02 +0.07 31 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 1.65 +0.05 31 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 1.33 +0.04 31 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 1.06 +0.02 31 0 0 0
30JUL26 15.50 C 0.77 0.77 0.76 0.84 +0.01 32 30 90 +30
30JUL26 16.00 C 0.00 0.00 0.00 0.66 -0.01 32 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.50 -0.02 32 0 30 0
30JUL26 17.00 C 0.00 0.00 0.00 0.38 -0.02 32 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.29 -0.02 32 0 0 0
30JUL26 18.00 C 0.24 0.24 0.24 0.21 -0.02 31 30 30 +30
30JUL26 18.50 C 0.19 0.19 0.19 0.16 -0.02 32 30 30 +30
30JUL26 19.00 C 0.00 0.00 0.00 0.12 -0.01 32 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.09 -0.01 32 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.06 -0.02 31 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 6.56 +0.16 44 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 6.31 +0.14 39 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.06 +0.14 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.81 +0.13 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.56 +0.13 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.31 +0.13 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.82 +0.13 34 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.33 +0.13 33 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.83 +0.12 29 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.34 +0.07 27 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 2.97 +0.18 33 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 2.58 +0.16 34 0 7 0
29SEP26 13.50 C 0.00 0.00 0.00 2.22 +0.07 34 0 25 0
29SEP26 14.00 C 0.00 0.00 0.00 1.90 +0.12 34 0 268 0
29SEP26 14.50 C 0.00 0.00 0.00 1.62 +0.10 34 0 18 0
29SEP26 15.00 C 0.00 0.00 0.00 1.33 +0.04 32 0 37 0
29SEP26 15.50 C 0.00 0.00 0.00 1.12 +0.03 33 0 29 0
29SEP26 16.00 C 0.00 0.00 0.00 0.95 +0.03 33 0 60 0
29SEP26 16.50 C 0.00 0.00 0.00 0.79 +0.02 33 0 29 0
29SEP26 17.00 C 0.00 0.00 0.00 0.65 +0.01 33 0 150 0
29SEP26 17.50 C 0.00 0.00 0.00 0.55 +0.01 33 0 40 0
29SEP26 18.00 C 0.00 0.00 0.00 0.46 +0.02 33 0 155 0
29SEP26 18.50 C 0.00 0.00 0.00 0.39 +0.02 34 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.32 +0.01 34 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.26 0.00 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 6.06 +0.14 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.81 +0.13 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.56 +0.13 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.32 +0.14 33 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.83 +0.14 32 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.36 +0.13 32 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.83 +0.04 25 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.39 +0.11 27 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.01 +0.10 29 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 2.75 +0.10 32 0 5 0
30DEC26 13.50 C 0.00 0.00 0.00 2.44 +0.09 32 0 53 0
30DEC26 14.00 C 0.00 0.00 0.00 2.14 +0.08 32 0 32 0
30DEC26 14.50 C 0.00 0.00 0.00 1.83 +0.07 31 0 14 0
30DEC26 15.00 C 0.00 0.00 0.00 1.61 +0.07 31 0 224 0
30DEC26 15.50 C 0.00 0.00 0.00 1.40 +0.06 31 0 37 0
30DEC26 16.00 C 0.00 0.00 0.00 1.22 +0.05 31 0 17 0
30DEC26 16.50 C 0.84 0.84 0.84 1.05 +0.04 31 4 21 +4
30DEC26 17.00 C 0.00 0.00 0.00 0.92 +0.05 32 0 45 0
30DEC26 17.50 C 0.00 0.00 0.00 0.79 +0.04 32 0 48 0
30DEC26 18.00 C 0.58 0.67 0.58 0.68 +0.03 32 22 75 +8
30DEC26 18.50 C 0.00 0.00 0.00 0.58 +0.03 32 0 53 0
30DEC26 19.00 C 0.00 0.00 0.00 0.52 +0.04 32 0 30 0
30DEC26 19.50 C 0.00 0.00 0.00 0.45 +0.03 32 0 18 0
30DEC26 20.00 C 0.00 0.00 0.00 0.39 +0.02 33 0 5 0
30DEC26 21.00 C 0.00 0.00 0.00 0.28 +0.02 32 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.20 +0.01 32 0 4 0
30MAR27 10.50 C 0.00 0.00 0.00 4.86 +0.14 31 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.41 +0.18 31 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.00 +0.21 31 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.62 +0.24 31 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.27 +0.22 31 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.94 +0.12 31 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.65 +0.12 31 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 2.37 +0.11 31 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 2.06 +0.11 30 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.84 +0.10 30 0 3 0
30MAR27 15.50 C 0.00 0.00 0.00 1.63 +0.10 30 0 1 0
30MAR27 16.00 C 0.00 0.00 0.00 1.45 +0.09 30 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.28 +0.09 30 0 1 0
30MAR27 17.00 C 0.00 0.00 0.00 1.13 +0.08 30 0 16 0
30MAR27 17.50 C 0.00 0.00 0.00 1.00 +0.08 31 0 6 0
30MAR27 18.00 C 0.00 0.00 0.00 0.91 +0.10 31 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.82 +0.11 32 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.70 +0.07 31 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.63 +0.08 31 0 5 0
30MAR27 20.00 C 0.55 0.55 0.55 0.55 +0.06 31 190 184 +184
30MAR27 21.00 C 0.00 0.00 0.00 0.42 +0.04 31 0 0 0
30MAR27 22.00 C 0.34 0.34 0.34 0.32 +0.04 31 15 15 +15
TOTAL CALL 894 9,396 +527
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 92 0 2 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 63 0 69 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 48 0 58 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 41 0 105 0
29APR26 13.00 P 0.05 0.05 0.03 0.02 -0.01 38 10 542 +2
29APR26 13.50 P 0.00 0.00 0.00 0.04 -0.03 35 0 565 0
29APR26 14.00 P 0.12 0.12 0.12 0.10 -0.05 36 7 215 +1
29APR26 14.50 P 0.24 0.24 0.22 0.20 -0.09 35 14 125 +14
29APR26 15.00 P 0.43 0.43 0.40 0.38 -0.12 35 6 193 +1
29APR26 15.50 P 0.00 0.00 0.00 0.64 -0.14 36 0 78 0
29APR26 16.00 P 0.00 0.00 0.00 0.95 -0.14 35 0 105 0
29APR26 16.50 P 0.00 0.00 0.00 1.34 -0.14 35 0 45 0
29APR26 17.00 P 0.00 0.00 0.00 1.77 -0.15 34 0 32 0
29APR26 17.50 P 0.00 0.00 0.00 2.24 -0.14 35 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 2.72 -0.23 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.31 -0.15 60 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.81 -0.17 66 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.31 -0.12 72 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.84 -0.12 82 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.80 -0.14 85 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 6.81 -0.15 97 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 -0.02 36 0 50 0
28MAY26 12.00 P 0.00 0.00 0.00 0.03 -0.03 37 0 57 0
28MAY26 12.50 P 0.00 0.00 0.00 0.06 -0.04 37 0 91 0
28MAY26 13.00 P 0.15 0.15 0.15 0.11 -0.06 37 2 36 +2
28MAY26 13.50 P 0.26 0.26 0.26 0.19 -0.08 37 7 78 -3
28MAY26 14.00 P 0.40 0.41 0.40 0.31 -0.11 37 10 170 -5
28MAY26 14.50 P 0.00 0.00 0.00 0.47 -0.14 37 0 106 0
28MAY26 15.00 P 0.87 0.88 0.83 0.69 -0.15 37 44 124 +14
28MAY26 15.50 P 0.00 0.00 0.00 0.93 -0.15 36 0 32 0
28MAY26 16.00 P 0.00 0.00 0.00 1.23 -0.17 36 0 26 0
28MAY26 16.50 P 0.00 0.00 0.00 1.57 -0.18 36 0 15 0
28MAY26 17.00 P 0.00 0.00 0.00 1.96 -0.17 36 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 2.37 -0.17 36 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 2.81 -0.17 36 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.31 -0.15 40 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.81 -0.17 44 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.31 -0.12 48 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.84 -0.12 55 0 11 0
28MAY26 21.00 P 0.00 0.00 0.00 5.80 -0.14 57 0 12 0
28MAY26 22.00 P 0.00 0.00 0.00 6.81 -0.15 65 0 12 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 44 0 62 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 42 0 44 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 49 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 39 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 -0.02 32 0 17 0
29JUN26 11.50 P 0.00 0.00 0.00 0.04 -0.03 32 0 234 0
29JUN26 12.00 P 0.00 0.00 0.00 0.08 -0.04 32 0 1,629 0
29JUN26 12.50 P 0.00 0.00 0.00 0.14 -0.05 32 0 43 0
29JUN26 13.00 P 0.28 0.28 0.28 0.23 -0.08 32 2 174 0
29JUN26 13.50 P 0.00 0.00 0.00 0.34 -0.11 31 0 238 0
29JUN26 14.00 P 0.00 0.00 0.00 0.51 -0.11 32 0 180 0
29JUN26 14.50 P 0.76 0.76 0.76 0.71 -0.13 31 5 448 +5
29JUN26 15.00 P 1.07 1.07 1.07 0.96 -0.16 31 15 976 0
29JUN26 15.50 P 0.00 0.00 0.00 1.26 -0.17 31 0 399 0
29JUN26 16.00 P 0.00 0.00 0.00 1.63 -0.16 32 0 31 0
29JUN26 16.50 P 0.00 0.00 0.00 1.99 -0.16 32 0 45 0
29JUN26 17.00 P 0.00 0.00 0.00 2.39 -0.24 31 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.91 -0.14 37 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.37 -0.16 38 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.81 -0.14 38 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.27 -0.11 38 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.82 -0.15 45 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.25 -0.18 42 0 17 0
29JUN26 21.00 P 0.00 0.00 0.00 6.25 -0.15 48 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.30 -0.09 57 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.02 -0.02 31 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.04 -0.02 31 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.08 -0.03 32 0 0 0
30JUL26 12.00 P 0.18 0.18 0.18 0.13 -0.04 32 4 4 +4
30JUL26 12.50 P 0.00 0.00 0.00 0.21 -0.06 32 0 0 0
30JUL26 13.00 P 0.33 0.33 0.33 0.32 -0.08 32 5 14 +5
30JUL26 13.50 P 0.48 0.48 0.47 0.45 -0.09 31 10 40 +10
30JUL26 14.00 P 0.68 0.68 0.68 0.62 -0.10 31 15 120 +15
30JUL26 14.50 P 0.00 0.00 0.00 0.83 -0.12 31 0 14 0
30JUL26 15.00 P 0.00 0.00 0.00 1.10 -0.12 31 0 15 0
30JUL26 15.50 P 0.00 0.00 0.00 1.40 -0.14 31 0 15 0
30JUL26 16.00 P 0.00 0.00 0.00 1.74 -0.15 31 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 2.09 -0.16 31 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 2.48 -0.23 31 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 2.98 -0.16 35 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.43 -0.12 36 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 3.88 -0.16 37 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.34 -0.15 38 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 4.82 -0.15 39 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 5.28 -0.18 39 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 34 0 6 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 1,044 0
29SEP26 9.25 P 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.03 -0.01 34 0 955 0
29SEP26 9.75 P 0.00 0.00 0.00 0.04 -0.01 34 0 9 0
29SEP26 10.00 P 0.00 0.00 0.00 0.06 -0.01 35 0 605 0
29SEP26 10.50 P 0.00 0.00 0.00 0.09 -0.02 34 0 84 0
29SEP26 11.00 P 0.00 0.00 0.00 0.14 -0.02 34 0 106 0
29SEP26 11.50 P 0.00 0.00 0.00 0.21 -0.03 34 0 60 0
29SEP26 12.00 P 0.00 0.00 0.00 0.30 -0.04 34 0 71 0
29SEP26 12.50 P 0.00 0.00 0.00 0.42 -0.05 34 0 95 0
29SEP26 13.00 P 0.00 0.00 0.00 0.57 -0.06 34 0 161 0
29SEP26 13.50 P 0.00 0.00 0.00 0.75 -0.07 34 0 217 0
29SEP26 14.00 P 0.00 0.00 0.00 0.96 -0.08 34 0 156 0
29SEP26 14.50 P 0.00 0.00 0.00 1.20 -0.09 34 0 8 0
29SEP26 15.00 P 1.58 1.58 1.58 1.47 -0.10 35 15 43 +15
29SEP26 15.50 P 1.91 1.91 1.91 1.76 -0.11 35 15 52 +15
29SEP26 16.00 P 0.00 0.00 0.00 2.03 -0.18 33 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.45 -0.12 35 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 2.82 -0.13 36 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.22 -0.13 36 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.64 -0.13 37 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.07 -0.13 37 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.52 -0.14 38 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.98 -0.13 40 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.45 -0.14 41 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.41 -0.14 43 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.40 -0.12 47 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.06 0.00 33 0 35 0
30DEC26 9.50 P 0.00 0.00 0.00 0.07 -0.01 32 0 38 0
30DEC26 9.75 P 0.00 0.00 0.00 0.09 -0.01 32 0 17 0
30DEC26 10.00 P 0.00 0.00 0.00 0.11 -0.01 32 0 11 0
30DEC26 10.50 P 0.00 0.00 0.00 0.16 -0.02 32 0 34 0
30DEC26 11.00 P 0.00 0.00 0.00 0.24 -0.01 32 0 6 0
30DEC26 11.50 P 0.00 0.00 0.00 0.33 -0.03 32 0 34 0
30DEC26 12.00 P 0.00 0.00 0.00 0.45 -0.03 32 0 25 0
30DEC26 12.50 P 0.00 0.00 0.00 0.59 -0.03 33 0 7 0
30DEC26 13.00 P 0.78 0.78 0.78 0.76 -0.04 33 4 101 +4
30DEC26 13.50 P 0.00 0.00 0.00 0.95 -0.05 33 0 110 0
30DEC26 14.00 P 1.23 1.23 1.23 1.17 -0.06 33 2 68 +2
30DEC26 14.50 P 0.00 0.00 0.00 1.42 -0.06 33 0 16 0
30DEC26 15.00 P 0.00 0.00 0.00 1.69 -0.07 33 0 17 0
30DEC26 15.50 P 2.18 2.18 2.18 1.99 -0.07 33 15 30 +15
30DEC26 16.00 P 0.00 0.00 0.00 2.31 -0.08 33 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 2.65 -0.09 34 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 3.02 -0.09 34 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.39 -0.11 34 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.80 -0.10 35 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.21 -0.11 35 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.64 -0.12 36 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.08 -0.12 36 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.54 -0.12 37 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.48 -0.13 39 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.45 -0.13 41 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.24 0.00 31 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.33 0.00 32 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.43 -0.01 31 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.57 -0.01 32 0 48 0
30MAR27 12.50 P 0.00 0.00 0.00 0.73 -0.01 32 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.90 -0.01 32 0 104 0
30MAR27 13.50 P 0.00 0.00 0.00 1.11 -0.01 32 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.33 -0.03 32 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.58 -0.03 32 0 4 0
30MAR27 15.00 P 0.00 0.00 0.00 1.86 -0.03 32 0 22 0
30MAR27 15.50 P 2.34 2.34 2.34 2.15 -0.04 32 13 13 +13
30MAR27 16.00 P 0.00 0.00 0.00 2.47 -0.05 32 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.81 -0.04 33 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.16 -0.06 33 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 3.54 -0.06 33 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.92 -0.08 33 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.33 -0.08 34 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.64 -0.19 32 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.08 -0.19 32 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.54 -0.18 33 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.48 -0.16 35 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.45 -0.15 37 0 0 0
TOTAL PUT 220 12,283 +129
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CPA - CATHAY PACIFIC AIRWAYS CLOSING PRICE HK$ 11.97
29APR26 8.25 C 0.00 0.00 0.00 3.73 +0.56 0 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 3.48 +0.55 0 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.23 +0.55 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.98 +0.57 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.73 +0.55 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.47 +0.53 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.24 +0.54 40 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.99 +0.52 36 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.51 +0.47 35 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.06 +0.36 34 0 90 0
29APR26 11.50 C 0.74 0.74 0.74 0.68 +0.27 34 6 269 -1
29APR26 12.00 C 0.38 0.38 0.30 0.39 +0.17 34 65 517 +10
29APR26 12.50 C 0.24 0.24 0.14 0.20 +0.09 34 179 1,797 -31
29APR26 13.00 C 0.07 0.09 0.07 0.09 +0.04 34 65 605 -40
29APR26 13.50 C 0.03 0.03 0.03 0.04 +0.01 35 10 239 +10
29APR26 14.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 263 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 39 0 292 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 45 0 298 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 50 0 153 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 55 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 65 0 15 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 3.75 +0.57 41 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 3.50 +0.56 37 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.25 +0.54 32 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.00 +0.53 28 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.73 +0.49 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.49 +0.50 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.26 +0.49 27 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.04 +0.49 32 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.59 +0.43 32 0 15 0
28MAY26 11.00 C 0.00 0.00 0.00 1.19 +0.34 32 0 170 0
28MAY26 11.50 C 0.77 0.77 0.77 0.85 +0.29 32 15 162 +15
28MAY26 12.00 C 0.54 0.55 0.49 0.56 +0.20 31 124 347 +106
28MAY26 12.50 C 0.30 0.37 0.30 0.36 +0.14 31 27 256 +1
28MAY26 13.00 C 0.21 0.22 0.21 0.23 +0.10 32 10 632 +10
28MAY26 13.50 C 0.00 0.00 0.00 0.14 +0.06 33 0 161 0
28MAY26 14.00 C 0.00 0.00 0.00 0.08 +0.03 33 0 828 0
28MAY26 14.50 C 0.00 0.00 0.00 0.04 +0.01 32 0 50 0
28MAY26 15.00 C 0.00 0.00 0.00 0.03 +0.01 34 0 1,276 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 35 0 37 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 39 0 25 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 18.50 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 4.22 +0.50 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.98 +0.48 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.75 +0.49 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.52 +0.55 31 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.27 +0.53 28 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.05 +0.54 36 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.82 +0.56 36 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.58 +0.52 34 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.36 +0.52 35 0 0 0
29JUN26 10.00 C 2.12 2.12 2.12 2.12 +0.48 32 8 0 -8
29JUN26 10.50 C 0.00 0.00 0.00 1.69 +0.38 31 0 75 0
29JUN26 11.00 C 0.00 0.00 0.00 1.33 +0.36 32 0 217 0
29JUN26 11.50 C 0.00 0.00 0.00 0.98 +0.28 30 0 239 0
29JUN26 12.00 C 0.73 0.73 0.73 0.71 +0.21 30 14 945 +13
29JUN26 12.50 C 0.50 0.50 0.50 0.51 +0.17 31 183 914 0
29JUN26 13.00 C 0.35 0.35 0.33 0.36 +0.13 31 46 1,415 -1
29JUN26 13.50 C 0.22 0.22 0.22 0.24 +0.09 31 45 192 0
29JUN26 14.00 C 0.16 0.17 0.16 0.16 +0.06 31 90 120 -83
29JUN26 14.50 C 0.00 0.00 0.00 0.11 +0.04 32 0 255 0
29JUN26 15.00 C 0.07 0.07 0.07 0.07 +0.03 32 2 58 +2
29JUN26 15.50 C 0.00 0.00 0.00 0.04 +0.02 31 0 42 0
29JUN26 16.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 30 0 21 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 3.78 +0.52 0 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 3.55 +0.56 32 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.32 +0.56 34 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.10 +0.54 35 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.87 +0.52 35 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.62 +0.48 32 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.40 +0.49 32 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.21 +0.49 33 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 1.77 +0.36 30 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.42 +0.33 30 0 56 0
30JUL26 11.50 C 0.00 0.00 0.00 1.10 +0.30 30 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 0.82 +0.23 29 0 5 0
30JUL26 12.50 C 0.00 0.00 0.00 0.61 +0.18 29 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.45 +0.14 30 0 140 0
30JUL26 13.50 C 0.00 0.00 0.00 0.32 +0.10 30 0 50 0
30JUL26 14.00 C 0.21 0.21 0.21 0.23 +0.08 30 7 82 +7
30JUL26 14.50 C 0.00 0.00 0.00 0.16 +0.05 30 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.11 +0.04 30 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.08 +0.03 31 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.05 +0.02 30 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.06 +0.55 30 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.82 +0.54 30 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.58 +0.52 30 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.35 +0.51 30 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.13 +0.51 31 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.94 +0.53 34 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.71 +0.49 32 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.51 +0.50 32 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.32 +0.49 33 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.89 +0.40 30 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 1.56 +0.36 30 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 1.26 +0.32 30 0 15 0
29SEP26 12.00 C 0.00 0.00 0.00 0.99 +0.25 30 3 17 -3
29SEP26 12.50 C 0.00 0.00 0.00 0.77 +0.20 29 0 177 0
29SEP26 13.00 C 0.00 0.00 0.00 0.60 +0.17 29 0 189 0
29SEP26 13.50 C 0.00 0.00 0.00 0.48 +0.15 30 0 61 0
29SEP26 14.00 C 0.00 0.00 0.00 0.36 +0.10 30 0 23 0
29SEP26 14.50 C 0.00 0.00 0.00 0.28 +0.10 30 0 28 0
29SEP26 15.00 C 0.00 0.00 0.00 0.21 +0.07 30 0 65 0
29SEP26 15.50 C 0.00 0.00 0.00 0.16 +0.05 31 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.12 +0.04 31 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.09 +0.03 31 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.06 +0.02 30 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.05 +0.02 31 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.83 +0.52 28 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.60 +0.46 28 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.38 +0.45 29 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.16 +0.49 28 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.94 +0.47 28 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.74 +0.44 28 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.54 +0.44 28 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.35 +0.42 28 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.03 +0.41 29 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.68 +0.34 28 0 32 0
30DEC26 11.50 C 0.00 0.00 0.00 1.40 +0.30 28 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.15 +0.26 28 3 41 +3
30DEC26 12.50 C 0.96 0.96 0.96 0.94 +0.21 28 4 73 0
30DEC26 13.00 C 0.00 0.00 0.00 0.77 +0.18 28 0 21 0
30DEC26 13.50 C 0.00 0.00 0.00 0.63 +0.16 28 0 15 0
30DEC26 14.00 C 0.00 0.00 0.00 0.51 +0.13 28 0 24 0
30DEC26 14.50 C 0.00 0.00 0.00 0.41 +0.11 28 0 7 0
30DEC26 15.00 C 0.00 0.00 0.00 0.33 +0.09 29 0 36 0
30DEC26 15.50 C 0.00 0.00 0.00 0.26 +0.08 28 0 6 0
30DEC26 16.00 C 0.00 0.00 0.00 0.20 +0.06 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.16 +0.05 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.13 +0.04 29 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.09 +0.02 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.07 +0.02 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.87 +0.50 27 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.65 +0.49 28 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.44 +0.48 28 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.24 +0.48 28 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.04 +0.46 28 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.84 +0.44 28 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.66 +0.43 28 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.48 +0.41 28 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.15 +0.37 28 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.88 +0.40 28 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 1.60 +0.32 28 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 1.35 +0.28 28 0 18 0
30MAR27 12.50 C 0.00 0.00 0.00 1.15 +0.25 28 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.95 +0.20 28 0 9 0
30MAR27 13.50 C 0.00 0.00 0.00 0.80 +0.17 28 0 15 0
30MAR27 14.00 C 0.00 0.00 0.00 0.68 +0.15 28 0 40 0
30MAR27 14.50 C 0.53 0.53 0.53 0.57 +0.14 28 10 74 +10
30MAR27 15.00 C 0.00 0.00 0.00 0.48 +0.13 28 0 28 0
30MAR27 15.50 C 0.00 0.00 0.00 0.39 +0.11 28 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.32 +0.09 28 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.26 +0.07 28 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 0.21 +0.06 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.17 +0.05 28 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.14 +0.04 28 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.11 +0.03 28 0 0 0
TOTAL CALL 916 14,478 +20
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 57 0 13 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 53 0 34 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 -0.01 48 0 148 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 -0.02 43 0 154 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 -0.04 38 0 272 0
29APR26 10.50 P 0.08 0.08 0.06 0.03 -0.09 37 85 766 0
29APR26 11.00 P 0.14 0.14 0.11 0.08 -0.18 35 86 3,111 +51
29APR26 11.50 P 0.25 0.28 0.21 0.21 -0.28 36 101 846 +92
29APR26 12.00 P 0.47 0.50 0.41 0.42 -0.38 35 119 537 -16
29APR26 12.50 P 0.00 0.00 0.00 0.72 -0.47 35 0 1,301 0
29APR26 13.00 P 0.00 0.00 0.00 1.11 -0.52 35 0 181 0
29APR26 13.50 P 0.00 0.00 0.00 1.56 -0.54 36 0 148 0
29APR26 14.00 P 0.00 0.00 0.00 2.04 -0.55 37 0 90 0
29APR26 14.50 P 0.00 0.00 0.00 2.56 -0.55 51 0 15 0
29APR26 15.00 P 0.00 0.00 0.00 3.07 -0.53 60 0 15 0
29APR26 15.50 P 0.00 0.00 0.00 3.53 -0.56 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.03 -0.56 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.53 -0.56 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 5.03 -0.56 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.53 -0.56 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 6.03 -0.56 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 6.53 -0.56 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 137 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 -0.02 34 0 27 0
28MAY26 9.50 P 0.00 0.00 0.00 0.02 -0.03 35 0 15 0
28MAY26 9.75 P 0.07 0.07 0.07 0.03 -0.05 34 100 115 +100
28MAY26 10.00 P 0.09 0.09 0.09 0.04 -0.07 33 5 26 -5
28MAY26 10.50 P 0.14 0.14 0.13 0.10 -0.12 33 35 206 +25
28MAY26 11.00 P 0.25 0.25 0.23 0.19 -0.21 32 28 136 +10
28MAY26 11.50 P 0.39 0.39 0.36 0.36 -0.27 33 125 278 +36
28MAY26 12.00 P 0.59 0.66 0.58 0.59 -0.32 33 59 209 -23
28MAY26 12.50 P 0.00 0.00 0.00 0.87 -0.42 32 0 167 0
28MAY26 13.00 P 0.00 0.00 0.00 1.23 -0.46 32 0 569 0
28MAY26 13.50 P 0.00 0.00 0.00 1.63 -0.51 32 0 285 0
28MAY26 14.00 P 0.00 0.00 0.00 2.14 -0.49 39 0 75 0
28MAY26 14.50 P 0.00 0.00 0.00 2.61 -0.52 42 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 3.10 -0.50 45 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.53 -0.56 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.03 -0.56 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.53 -0.56 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.03 -0.56 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.53 -0.56 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.03 -0.56 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.53 -0.56 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 42 0 33 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 37 0 6 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 -0.02 32 0 79 0
29JUN26 9.00 P 0.00 0.00 0.00 0.02 -0.03 33 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 0.03 -0.04 32 0 2,018 0
29JUN26 9.50 P 0.00 0.00 0.00 0.05 -0.05 33 0 17 0
29JUN26 9.75 P 0.00 0.00 0.00 0.06 -0.07 31 0 5 0
29JUN26 10.00 P 0.00 0.00 0.00 0.09 -0.09 32 0 62 0
29JUN26 10.50 P 0.00 0.00 0.00 0.17 -0.15 31 0 1,184 0
29JUN26 11.00 P 0.00 0.00 0.00 0.30 -0.21 32 0 1,717 0
29JUN26 11.50 P 0.50 0.50 0.50 0.49 -0.25 32 15 2,071 -15
29JUN26 12.00 P 0.78 0.78 0.77 0.73 -0.29 32 4 398 +4
29JUN26 12.50 P 0.00 0.00 0.00 1.00 -0.38 31 0 684 0
29JUN26 13.00 P 0.00 0.00 0.00 1.34 -0.43 31 0 12 0
29JUN26 13.50 P 0.00 0.00 0.00 1.72 -0.54 31 0 99 0
29JUN26 14.00 P 0.00 0.00 0.00 2.17 -0.53 34 0 90 0
29JUN26 14.50 P 0.00 0.00 0.00 2.63 -0.51 35 0 370 0
29JUN26 15.00 P 0.00 0.00 0.00 3.10 -0.50 37 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.59 -0.50 40 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.03 -0.56 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.53 -0.56 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.03 -0.56 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.53 -0.56 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.03 -0.56 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.53 -0.56 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 -0.02 31 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 -0.03 29 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.02 -0.03 30 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.04 -0.03 32 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.05 -0.05 31 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.07 -0.07 30 0 20 0
30JUL26 9.75 P 0.00 0.00 0.00 0.10 -0.08 31 0 15 0
30JUL26 10.00 P 0.00 0.00 0.00 0.13 -0.11 30 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.23 -0.16 30 0 0 0
30JUL26 11.00 P 0.41 0.41 0.41 0.37 -0.22 30 45 50 +45
30JUL26 11.50 P 0.58 0.62 0.58 0.57 -0.25 31 42 25 -32
30JUL26 12.00 P 0.86 0.86 0.86 0.80 -0.30 31 15 15 +15
30JUL26 12.50 P 0.00 0.00 0.00 1.08 -0.37 30 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 1.43 -0.39 31 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 1.78 -0.51 30 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 2.19 -0.54 30 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 2.65 -0.54 32 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 3.11 -0.54 33 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 3.59 -0.55 35 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.07 -0.52 36 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.53 -0.56 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.03 -0.02 32 0 6 0
29SEP26 8.25 P 0.00 0.00 0.00 0.04 -0.03 31 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.05 -0.04 30 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.07 -0.05 31 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.10 -0.06 31 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.13 -0.08 31 0 25 0
29SEP26 9.50 P 0.00 0.00 0.00 0.16 -0.10 30 0 24 0
29SEP26 9.75 P 0.00 0.00 0.00 0.21 -0.12 30 0 34 0
29SEP26 10.00 P 0.00 0.00 0.00 0.26 -0.14 30 0 2,300 0
29SEP26 10.50 P 0.00 0.00 0.00 0.40 -0.18 30 0 95 0
29SEP26 11.00 P 0.00 0.00 0.00 0.58 -0.23 31 0 202 0
29SEP26 11.50 P 0.00 0.00 0.00 0.80 -0.26 31 0 10 0
29SEP26 12.00 P 0.00 0.00 0.00 1.05 -0.31 31 0 151 0
29SEP26 12.50 P 0.00 0.00 0.00 1.34 -0.33 31 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 1.65 -0.45 30 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.05 -0.45 32 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.47 -0.46 33 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.87 -0.51 33 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.31 -0.52 34 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.76 -0.53 34 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.20 -0.56 34 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.69 -0.56 36 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.08 -0.65 30 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.56 -0.66 30 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.04 -0.66 30 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.53 -0.66 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.06 -0.05 28 0 10 0
30DEC26 8.50 P 0.00 0.00 0.00 0.09 -0.05 28 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.11 -0.07 28 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.15 -0.08 28 0 24 0
30DEC26 9.25 P 0.00 0.00 0.00 0.19 -0.10 28 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.24 -0.11 28 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.29 -0.13 28 0 40 0
30DEC26 10.00 P 0.00 0.00 0.00 0.36 -0.15 29 0 40 0
30DEC26 10.50 P 0.00 0.00 0.00 0.51 -0.19 28 0 36 0
30DEC26 11.00 P 0.71 0.71 0.71 0.70 -0.22 29 1 24 +1
30DEC26 11.50 P 0.00 0.00 0.00 0.91 -0.26 28 0 23 0
30DEC26 12.00 P 0.00 0.00 0.00 1.17 -0.30 28 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 1.46 -0.37 28 0 20 0
30DEC26 13.00 P 0.00 0.00 0.00 1.81 -0.38 29 0 15 0
30DEC26 13.50 P 0.00 0.00 0.00 2.14 -0.45 29 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.53 -0.47 29 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.90 -0.54 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.40 -0.45 31 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.76 -0.53 29 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.20 -0.56 29 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.69 -0.56 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.12 -0.61 28 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.59 -0.63 28 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.07 -0.63 29 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.55 -0.64 29 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.11 -0.05 28 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.14 -0.06 28 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.17 -0.09 28 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.22 -0.09 28 0 10 0
30MAR27 9.25 P 0.00 0.00 0.00 0.27 -0.11 28 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.33 -0.12 28 0 26 0
30MAR27 9.75 P 0.39 0.39 0.39 0.39 -0.14 28 2 2 +2
30MAR27 10.00 P 0.00 0.00 0.00 0.46 -0.15 28 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.63 -0.18 28 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.83 -0.20 28 0 10 0
30MAR27 11.50 P 0.00 0.00 0.00 1.05 -0.24 28 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.30 -0.28 28 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.57 -0.35 28 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.92 -0.33 28 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.24 -0.40 28 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.61 -0.40 28 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.00 -0.44 28 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.45 -0.47 29 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 3.82 -0.47 28 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.26 -0.50 28 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.70 -0.55 28 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.16 -0.57 28 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.62 -0.60 28 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.10 -0.60 28 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.57 -0.62 28 0 0 0
TOTAL PUT 867 22,176 +290
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$ 4.72
29APR26 3.30 C 0.00 0.00 0.00 1.43 +0.13 73 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 1.32 +0.12 0 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 1.23 +0.14 62 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.12 +0.11 0 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.03 +0.13 52 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.92 +0.11 0 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.83 +0.14 42 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.73 +0.13 37 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.62 +0.09 0 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.53 +0.11 27 0 4 0
29APR26 4.30 C 0.00 0.00 0.00 0.44 +0.09 29 0 1 0
29APR26 4.40 C 0.35 0.35 0.35 0.35 +0.07 28 10 50 +10
29APR26 4.50 C 0.30 0.30 0.30 0.27 +0.05 28 5 812 0
29APR26 4.60 C 0.21 0.21 0.21 0.21 +0.05 30 12 723 0
29APR26 4.70 C 0.14 0.17 0.14 0.15 +0.03 30 22 2,272 +1
29APR26 4.80 C 0.10 0.12 0.10 0.11 +0.03 31 219 778 +53
29APR26 4.90 C 0.08 0.08 0.08 0.08 +0.02 32 444 527 -97
29APR26 5.00 C 0.05 0.06 0.05 0.05 +0.01 31 124 1,552 +112
29APR26 5.25 C 0.00 0.00 0.00 0.02 0.00 34 0 6,345 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 38 0 2,985 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 47 0 1,287 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 55 0 470 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 62 0 1,096 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 69 0 451 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 76 0 540 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 82 0 331 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 88 0 100 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 1.43 +0.13 0 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 1.32 +0.12 0 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 1.24 +0.15 44 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 1.13 +0.11 0 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 1.04 +0.14 36 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.94 +0.13 33 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.83 +0.12 0 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.75 +0.10 31 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.65 +0.09 27 0 1 0
28MAY26 4.20 C 0.00 0.00 0.00 0.58 +0.10 32 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.47 +0.08 26 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.40 +0.05 27 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.33 +0.05 28 0 30 0
28MAY26 4.60 C 0.00 0.00 0.00 0.27 +0.04 28 0 504 0
28MAY26 4.70 C 0.00 0.00 0.00 0.22 +0.04 29 0 656 0
28MAY26 4.80 C 0.19 0.19 0.19 0.18 +0.03 30 10 967 +10
28MAY26 4.90 C 0.00 0.00 0.00 0.14 +0.02 29 0 235 0
28MAY26 5.00 C 0.10 0.10 0.10 0.11 +0.02 30 270 907 +244
28MAY26 5.25 C 0.00 0.00 0.00 0.06 +0.01 31 0 637 0
28MAY26 5.50 C 0.00 0.00 0.00 0.03 0.00 32 0 253 0
28MAY26 5.75 C 0.02 0.02 0.02 0.01 0.00 30 130 731 +90
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 35 0 404 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 40 0 1,201 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 44 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 64 0 50 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 73 0 50 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.93 +0.13 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.83 +0.13 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.73 +0.14 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.63 +0.14 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.53 +0.14 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.43 +0.13 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.33 +0.13 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.24 +0.15 37 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.13 +0.11 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.04 +0.14 31 0 3 0
29JUN26 3.80 C 0.00 0.00 0.00 0.94 +0.13 28 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.84 +0.12 25 0 30 0
29JUN26 4.00 C 0.00 0.00 0.00 0.75 +0.10 27 0 553 0
29JUN26 4.10 C 0.00 0.00 0.00 0.65 +0.09 24 0 538 0
29JUN26 4.20 C 0.00 0.00 0.00 0.58 +0.10 28 0 60 0
29JUN26 4.30 C 0.00 0.00 0.00 0.49 +0.09 26 0 5,767 0
29JUN26 4.40 C 0.00 0.00 0.00 0.42 +0.06 27 0 613 0
29JUN26 4.50 C 0.00 0.00 0.00 0.35 +0.05 27 0 337 0
29JUN26 4.60 C 0.00 0.00 0.00 0.29 +0.04 27 0 1,590 0
29JUN26 4.70 C 0.00 0.00 0.00 0.24 +0.03 28 0 697 0
29JUN26 4.80 C 0.00 0.00 0.00 0.20 +0.03 28 0 1,242 0
29JUN26 4.90 C 0.00 0.00 0.00 0.16 +0.02 28 0 1,243 0
29JUN26 5.00 C 0.00 0.00 0.00 0.13 +0.02 29 0 1,175 0
29JUN26 5.25 C 0.08 0.08 0.08 0.07 +0.01 28 19 2,938 +15
29JUN26 5.50 C 0.00 0.00 0.00 0.04 +0.01 29 0 3,705 0
29JUN26 5.75 C 0.00 0.00 0.00 0.02 0.00 29 0 174 0
29JUN26 6.00 C 0.02 0.02 0.02 0.01 0.00 30 315 1,094 +294
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 33 0 783 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 37 0 1,382 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 40 0 595 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 44 0 901 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 47 0 225 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 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
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 1.43 +0.13 0 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 1.33 +0.13 0 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 1.24 +0.14 35 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 1.13 +0.11 0 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 1.04 +0.13 29 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.94 +0.13 26 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.85 +0.12 28 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.75 +0.10 25 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.66 +0.10 25 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.58 +0.09 26 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.50 +0.07 26 0 30 0
30JUL26 4.40 C 0.00 0.00 0.00 0.44 +0.05 27 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.37 +0.04 27 0 60 0
30JUL26 4.60 C 0.00 0.00 0.00 0.32 +0.04 28 0 0 0
30JUL26 4.70 C 0.27 0.27 0.27 0.27 +0.04 28 30 30 +30
30JUL26 4.80 C 0.00 0.00 0.00 0.22 +0.02 27 0 60 0
30JUL26 4.90 C 0.00 0.00 0.00 0.19 +0.03 28 0 30 0
30JUL26 5.00 C 0.00 0.00 0.00 0.16 +0.03 28 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.09 +0.01 27 0 30 0
30JUL26 5.50 C 0.06 0.06 0.06 0.06 +0.01 29 10 70 +10
30JUL26 5.75 C 0.04 0.04 0.04 0.03 0.00 28 30 30 +30
30JUL26 6.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.93 +0.13 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.83 +0.13 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.73 +0.14 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.63 +0.14 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.53 +0.14 0 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.43 +0.13 0 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.33 +0.13 0 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.24 +0.14 30 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.13 +0.11 0 0 30 0
29SEP26 3.70 C 0.00 0.00 0.00 1.04 +0.13 25 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.94 +0.11 23 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.85 +0.11 24 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.76 +0.09 24 0 366 0
29SEP26 4.10 C 0.00 0.00 0.00 0.69 +0.09 26 0 36 0
29SEP26 4.20 C 0.00 0.00 0.00 0.62 +0.09 27 0 30 0
29SEP26 4.30 C 0.00 0.00 0.00 0.55 +0.07 27 0 54 0
29SEP26 4.40 C 0.00 0.00 0.00 0.49 +0.07 27 0 247 0
29SEP26 4.50 C 0.41 0.41 0.41 0.43 +0.04 27 2 1,101 0
29SEP26 4.60 C 0.00 0.00 0.00 0.38 +0.05 28 0 3,827 0
29SEP26 4.70 C 0.00 0.00 0.00 0.34 +0.05 28 0 366 0
29SEP26 4.80 C 0.00 0.00 0.00 0.30 +0.05 28 0 2,199 0
29SEP26 4.90 C 0.00 0.00 0.00 0.26 +0.04 28 0 760 0
29SEP26 5.00 C 0.21 0.21 0.21 0.23 +0.03 28 50 2,270 +50
29SEP26 5.25 C 0.00 0.00 0.00 0.16 +0.02 28 0 867 0
29SEP26 5.50 C 0.00 0.00 0.00 0.11 +0.01 28 0 2,422 0
29SEP26 5.75 C 0.00 0.00 0.00 0.08 +0.01 29 0 1,594 0
29SEP26 6.00 C 0.00 0.00 0.00 0.06 +0.01 30 0 294 0
29SEP26 6.25 C 0.00 0.00 0.00 0.04 +0.01 30 0 237 0
29SEP26 6.50 C 0.00 0.00 0.00 0.03 +0.01 31 0 293 0
29SEP26 6.75 C 0.00 0.00 0.00 0.02 +0.01 31 0 335 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 29 0 365 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 42 0 150 0
30DEC26 3.10 C 0.00 0.00 0.00 1.63 +0.14 0 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 1.53 +0.14 0 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.43 +0.13 0 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.33 +0.13 0 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.24 +0.14 26 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.14 +0.12 24 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.04 +0.12 21 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.95 +0.11 22 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.87 +0.10 24 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.79 +0.09 24 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.72 +0.08 24 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.65 +0.07 24 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.59 +0.06 25 0 38 0
30DEC26 4.40 C 0.00 0.00 0.00 0.54 +0.06 25 0 133 0
30DEC26 4.50 C 0.00 0.00 0.00 0.48 +0.05 25 0 680 0
30DEC26 4.60 C 0.00 0.00 0.00 0.44 +0.05 26 0 57 0
30DEC26 4.70 C 0.00 0.00 0.00 0.39 +0.04 25 0 95 0
30DEC26 4.80 C 0.00 0.00 0.00 0.35 +0.04 26 0 387 0
30DEC26 4.90 C 0.00 0.00 0.00 0.31 +0.03 25 0 1,066 0
30DEC26 5.00 C 0.00 0.00 0.00 0.28 +0.03 26 0 1,291 0
30DEC26 5.25 C 0.20 0.20 0.20 0.21 +0.03 26 30 982 +30
30DEC26 5.50 C 0.15 0.15 0.15 0.15 +0.02 26 10 665 +10
30DEC26 5.75 C 0.00 0.00 0.00 0.12 +0.02 27 0 224 0
30DEC26 6.00 C 0.00 0.00 0.00 0.09 +0.01 27 0 219 0
30DEC26 6.25 C 0.00 0.00 0.00 0.06 0.00 27 0 108 0
30DEC26 6.50 C 0.00 0.00 0.00 0.05 +0.01 28 0 60 0
30DEC26 6.75 C 0.00 0.00 0.00 0.03 0.00 27 0 120 0
30DEC26 7.00 C 0.00 0.00 0.00 0.02 0.00 26 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 25 0 97 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 27 0 132 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 30 0 240 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 32 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.43 +0.13 0 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.33 +0.13 0 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.24 +0.12 22 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.15 +0.12 23 0 3 0
30MAR27 3.70 C 0.00 0.00 0.00 1.06 +0.11 22 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.98 +0.10 23 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.90 +0.08 23 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.84 +0.09 24 0 19 0
30MAR27 4.10 C 0.00 0.00 0.00 0.77 +0.08 24 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.71 +0.07 24 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.65 +0.07 24 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.60 +0.06 25 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.55 +0.06 25 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.50 +0.05 25 0 2,500 0
30MAR27 4.70 C 0.00 0.00 0.00 0.46 +0.05 25 0 7 0
30MAR27 4.80 C 0.42 0.42 0.42 0.42 +0.05 25 250 290 +250
30MAR27 4.90 C 0.00 0.00 0.00 0.38 +0.04 25 0 13 0
30MAR27 5.00 C 0.00 0.00 0.00 0.34 +0.04 25 0 96 0
30MAR27 5.25 C 0.00 0.00 0.00 0.27 +0.04 25 0 1,100 0
30MAR27 5.50 C 0.00 0.00 0.00 0.21 +0.03 25 0 2,200 0
30MAR27 5.75 C 0.00 0.00 0.00 0.17 +0.02 26 0 1,100 0
30MAR27 6.00 C 0.15 0.15 0.15 0.12 +0.01 25 300 300 +298
30MAR27 6.25 C 0.00 0.00 0.00 0.10 +0.01 26 0 7 0
30MAR27 6.50 C 0.00 0.00 0.00 0.07 0.00 26 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.02 +0.01 26 0 20 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 25 0 40 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 28 0 4 0
TOTAL CALL 2,292 86,068 +1,440
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 58 0 60 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 48 0 628 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 43 0 330 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 -0.01 37 0 1,321 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 -0.02 32 0 1,643 0
29APR26 4.30 P 0.03 0.03 0.03 0.02 -0.03 32 14 665 -4
29APR26 4.40 P 0.04 0.04 0.04 0.04 -0.04 34 11 1,996 -9
29APR26 4.50 P 0.06 0.06 0.06 0.06 -0.06 33 5 869 0
29APR26 4.60 P 0.08 0.09 0.08 0.09 -0.07 32 18 1,166 +10
29APR26 4.70 P 0.16 0.16 0.13 0.14 -0.09 33 226 16,770 -36
29APR26 4.80 P 0.19 0.19 0.19 0.19 -0.10 32 20 787 0
29APR26 4.90 P 0.00 0.00 0.00 0.26 -0.11 34 0 1,795 0
29APR26 5.00 P 0.35 0.35 0.35 0.33 -0.12 33 7 1,643 -7
29APR26 5.25 P 0.00 0.00 0.00 0.56 -0.12 40 0 973 0
29APR26 5.50 P 0.00 0.00 0.00 0.80 -0.14 47 0 2,088 0
29APR26 5.75 P 0.00 0.00 0.00 1.05 -0.12 57 0 40 0
29APR26 6.00 P 0.00 0.00 0.00 1.29 -0.13 59 0 9 0
29APR26 6.25 P 0.00 0.00 0.00 1.54 -0.14 67 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.79 -0.14 74 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 2.05 -0.13 90 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.31 -0.12 104 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.54 -0.13 94 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.79 -0.13 100 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 3.04 -0.14 106 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 3.29 -0.14 112 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 3.54 -0.14 117 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.79 -0.13 122 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 4.06 -0.12 147 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 -0.01 34 0 143 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 -0.02 31 0 90 0
28MAY26 4.00 P 0.00 0.00 0.00 0.02 -0.02 32 0 396 0
28MAY26 4.10 P 0.03 0.03 0.03 0.03 -0.02 32 200 1,184 -200
28MAY26 4.20 P 0.00 0.00 0.00 0.04 -0.04 31 0 818 0
28MAY26 4.30 P 0.00 0.00 0.00 0.06 -0.04 31 0 323 0
28MAY26 4.40 P 0.00 0.00 0.00 0.08 -0.05 30 0 870 0
28MAY26 4.50 P 0.10 0.10 0.10 0.11 -0.06 30 50 636 0
28MAY26 4.60 P 0.15 0.15 0.15 0.15 -0.07 30 193 587 +145
28MAY26 4.70 P 0.18 0.20 0.18 0.20 -0.08 31 401 555 +400
28MAY26 4.80 P 0.23 0.23 0.23 0.25 -0.09 30 5 395 +5
28MAY26 4.90 P 0.31 0.32 0.31 0.32 -0.09 31 2 658 0
28MAY26 5.00 P 0.00 0.00 0.00 0.39 -0.10 32 0 1,162 0
28MAY26 5.25 P 0.00 0.00 0.00 0.59 -0.12 34 0 652 0
28MAY26 5.50 P 0.00 0.00 0.00 0.82 -0.12 38 0 134 0
28MAY26 5.75 P 0.00 0.00 0.00 1.06 -0.12 42 0 60 0
28MAY26 6.00 P 0.00 0.00 0.00 1.32 -0.11 51 0 150 0
28MAY26 6.25 P 0.00 0.00 0.00 1.54 -0.14 46 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.79 -0.14 51 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.05 -0.13 61 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.31 -0.12 70 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.54 -0.14 65 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.79 -0.14 69 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 3.06 -0.12 84 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 3.29 -0.14 76 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.54 -0.14 80 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.79 -0.14 83 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 4.06 -0.12 99 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 48 0 12 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 0.01 0.00 42 0 63 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 39 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 36 0 183 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 33 0 223 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 -0.01 30 0 1,768 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 -0.02 27 0 862 0
29JUN26 3.80 P 0.00 0.00 0.00 0.02 -0.02 28 0 853 0
29JUN26 3.90 P 0.03 0.03 0.03 0.03 -0.03 28 5 983 +5
29JUN26 4.00 P 0.00 0.00 0.00 0.05 -0.03 29 0 1,470 0
29JUN26 4.10 P 0.00 0.00 0.00 0.07 -0.04 30 0 2,276 0
29JUN26 4.20 P 0.00 0.00 0.00 0.09 -0.05 29 0 897 0
29JUN26 4.30 P 0.00 0.00 0.00 0.12 -0.05 29 0 1,533 0
29JUN26 4.40 P 0.00 0.00 0.00 0.15 -0.07 28 0 2,898 0
29JUN26 4.50 P 0.00 0.00 0.00 0.19 -0.08 28 0 1,542 0
29JUN26 4.60 P 0.00 0.00 0.00 0.24 -0.08 28 0 1,199 0
29JUN26 4.70 P 0.00 0.00 0.00 0.30 -0.09 28 0 1,156 0
29JUN26 4.80 P 0.00 0.00 0.00 0.36 -0.11 28 0 690 0
29JUN26 4.90 P 0.00 0.00 0.00 0.43 -0.11 29 0 859 0
29JUN26 5.00 P 0.00 0.00 0.00 0.50 -0.12 29 0 3,786 0
29JUN26 5.25 P 0.00 0.00 0.00 0.71 -0.13 30 0 1,274 0
29JUN26 5.50 P 0.00 0.00 0.00 0.93 -0.13 31 0 694 0
29JUN26 5.75 P 0.00 0.00 0.00 1.17 -0.13 34 0 330 0
29JUN26 6.00 P 0.00 0.00 0.00 1.41 -0.13 36 0 90 0
29JUN26 6.25 P 0.00 0.00 0.00 1.65 -0.11 37 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.89 -0.14 35 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.14 -0.14 39 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.40 -0.13 49 0 1,100 0
29JUN26 7.25 P 0.00 0.00 0.00 2.63 -0.14 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.88 -0.14 34 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.13 -0.14 41 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.38 -0.14 46 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.63 -0.14 50 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.88 -0.14 54 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.13 -0.14 58 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.02 -0.01 30 0 460 0
30JUL26 3.70 P 0.00 0.00 0.00 0.03 -0.02 30 0 450 0
30JUL26 3.80 P 0.03 0.03 0.03 0.04 -0.02 29 300 300 +300
30JUL26 3.90 P 0.00 0.00 0.00 0.05 -0.03 28 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.07 -0.03 29 0 60 0
30JUL26 4.10 P 0.08 0.08 0.08 0.09 -0.04 28 30 50 +30
30JUL26 4.20 P 0.00 0.00 0.00 0.11 -0.05 27 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.15 -0.05 28 0 30 0
30JUL26 4.40 P 0.18 0.18 0.18 0.18 -0.07 27 90 90 +90
30JUL26 4.50 P 0.00 0.00 0.00 0.22 -0.08 27 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.27 -0.08 27 0 9 0
30JUL26 4.70 P 0.00 0.00 0.00 0.33 -0.09 28 0 10 0
30JUL26 4.80 P 0.00 0.00 0.00 0.39 -0.09 27 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.46 -0.09 28 0 30 0
30JUL26 5.00 P 0.00 0.00 0.00 0.54 -0.10 29 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.73 -0.11 29 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.95 -0.12 30 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.17 -0.14 30 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.41 -0.14 32 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.65 -0.14 32 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.89 -0.14 31 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.14 -0.14 34 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.40 -0.13 43 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 38 0 240 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 31 0 12 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 -0.01 29 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 -0.02 27 0 256 0
29SEP26 3.40 P 0.00 0.00 0.00 0.02 -0.02 28 0 171 0
29SEP26 3.50 P 0.00 0.00 0.00 0.03 -0.02 29 0 198 0
29SEP26 3.60 P 0.00 0.00 0.00 0.05 -0.01 30 0 882 0
29SEP26 3.70 P 0.00 0.00 0.00 0.06 -0.02 30 0 645 0
29SEP26 3.80 P 0.00 0.00 0.00 0.08 -0.02 30 0 973 0
29SEP26 3.90 P 0.00 0.00 0.00 0.10 -0.03 30 0 1,118 0
29SEP26 4.00 P 0.12 0.12 0.12 0.11 -0.05 28 20 606 -20
29SEP26 4.10 P 0.15 0.15 0.15 0.15 -0.04 29 30 201 +30
29SEP26 4.20 P 0.18 0.18 0.18 0.18 -0.05 29 30 249 +10
29SEP26 4.30 P 0.00 0.00 0.00 0.22 -0.06 29 0 555 0
29SEP26 4.40 P 0.26 0.26 0.26 0.26 -0.07 29 30 902 0
29SEP26 4.50 P 0.31 0.31 0.31 0.31 -0.06 29 5 762 +5
29SEP26 4.60 P 0.00 0.00 0.00 0.36 -0.08 29 0 4,237 0
29SEP26 4.70 P 0.00 0.00 0.00 0.42 -0.08 30 0 444 0
29SEP26 4.80 P 0.50 0.50 0.50 0.48 -0.08 30 30 2,504 +30
29SEP26 4.90 P 0.00 0.00 0.00 0.54 -0.09 30 0 715 0
29SEP26 5.00 P 0.00 0.00 0.00 0.61 -0.10 30 0 413 0
29SEP26 5.25 P 0.00 0.00 0.00 0.80 -0.10 31 0 1,676 0
29SEP26 5.50 P 0.00 0.00 0.00 1.01 -0.11 32 0 148 0
29SEP26 5.75 P 0.00 0.00 0.00 1.23 -0.12 33 0 1,500 0
29SEP26 6.00 P 0.00 0.00 0.00 1.46 -0.13 35 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.70 -0.13 37 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 1.95 -0.13 41 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.20 -0.13 44 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.45 -0.13 47 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.69 -0.14 48 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.94 -0.13 51 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.18 -0.14 51 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.43 -0.13 54 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.67 -0.14 54 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.92 -0.13 56 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.17 -0.13 59 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.01 -0.02 24 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.02 -0.02 25 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.03 -0.03 25 0 33 0
30DEC26 3.50 P 0.00 0.00 0.00 0.04 -0.03 25 0 5,064 0
30DEC26 3.60 P 0.00 0.00 0.00 0.06 -0.03 26 0 295 0
30DEC26 3.70 P 0.00 0.00 0.00 0.08 -0.03 27 0 408 0
30DEC26 3.80 P 0.00 0.00 0.00 0.10 -0.04 27 0 220 0
30DEC26 3.90 P 0.13 0.13 0.13 0.12 -0.04 26 4 744 +4
30DEC26 4.00 P 0.00 0.00 0.00 0.15 -0.05 27 0 257 0
30DEC26 4.10 P 0.00 0.00 0.00 0.18 -0.05 27 0 245 0
30DEC26 4.20 P 0.21 0.23 0.21 0.22 -0.05 27 60 208 +25
30DEC26 4.30 P 0.28 0.28 0.28 0.26 -0.06 27 100 328 -65
30DEC26 4.40 P 0.00 0.00 0.00 0.30 -0.07 27 0 265 0
30DEC26 4.50 P 0.00 0.00 0.00 0.35 -0.07 27 0 259 0
30DEC26 4.60 P 0.00 0.00 0.00 0.40 -0.08 27 0 159 0
30DEC26 4.70 P 0.00 0.00 0.00 0.46 -0.08 27 0 162 0
30DEC26 4.80 P 0.00 0.00 0.00 0.51 -0.10 27 0 398 0
30DEC26 4.90 P 0.00 0.00 0.00 0.58 -0.09 27 0 864 0
30DEC26 5.00 P 0.00 0.00 0.00 0.64 -0.10 27 0 1,287 0
30DEC26 5.25 P 0.00 0.00 0.00 0.83 -0.11 28 0 828 0
30DEC26 5.50 P 0.00 0.00 0.00 1.03 -0.11 29 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.24 -0.13 29 0 30 0
30DEC26 6.00 P 0.00 0.00 0.00 1.47 -0.13 31 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.71 -0.13 33 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.96 -0.13 36 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.21 -0.13 38 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.45 -0.13 40 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.69 -0.14 41 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.94 -0.13 43 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.18 -0.14 44 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.43 -0.13 46 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.67 -0.14 46 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.92 -0.13 48 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.17 -0.13 50 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.04 -0.02 26 0 1 0
30MAR27 3.40 P 0.00 0.00 0.00 0.06 -0.02 27 0 2 0
30MAR27 3.50 P 0.00 0.00 0.00 0.07 -0.02 26 0 3 0
30MAR27 3.60 P 0.00 0.00 0.00 0.09 -0.02 26 0 117 0
30MAR27 3.70 P 0.00 0.00 0.00 0.11 -0.03 26 0 10 0
30MAR27 3.80 P 0.13 0.13 0.13 0.13 -0.03 26 4 126 +4
30MAR27 3.90 P 0.00 0.00 0.00 0.16 -0.04 26 0 277 0
30MAR27 4.00 P 0.00 0.00 0.00 0.19 -0.03 26 0 154 0
30MAR27 4.10 P 0.00 0.00 0.00 0.22 -0.05 26 0 62 0
30MAR27 4.20 P 0.00 0.00 0.00 0.26 -0.05 26 0 65 0
30MAR27 4.30 P 0.00 0.00 0.00 0.30 -0.06 26 0 46 0
30MAR27 4.40 P 0.00 0.00 0.00 0.34 -0.07 26 0 127 0
30MAR27 4.50 P 0.00 0.00 0.00 0.39 -0.07 26 0 203 0
30MAR27 4.60 P 0.00 0.00 0.00 0.44 -0.08 26 0 2,561 0
30MAR27 4.70 P 0.00 0.00 0.00 0.50 -0.08 26 0 3 0
30MAR27 4.80 P 0.00 0.00 0.00 0.56 -0.08 27 0 13 0
30MAR27 4.90 P 0.00 0.00 0.00 0.62 -0.09 27 0 34 0
30MAR27 5.00 P 0.00 0.00 0.00 0.69 -0.09 27 0 27 0
30MAR27 5.25 P 0.93 0.93 0.93 0.87 -0.10 27 25 1,125 +25
30MAR27 5.50 P 0.00 0.00 0.00 1.06 -0.11 28 0 2,250 0
30MAR27 5.75 P 0.00 0.00 0.00 1.27 -0.12 29 0 1,158 0
30MAR27 6.00 P 0.00 0.00 0.00 1.49 -0.12 29 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.72 -0.13 30 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.96 -0.13 32 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.21 -0.13 34 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.46 -0.13 37 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.70 -0.13 38 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.94 -0.13 39 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.18 -0.14 39 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.43 -0.13 41 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.67 -0.14 42 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.92 -0.13 43 0 0 0
TOTAL PUT 1,915 109,728 +777
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$ 34.16
29APR26 23.00 C 0.00 0.00 0.00 11.23 +1.03 80 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 10.23 +1.03 72 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 9.24 +1.04 67 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 8.26 +1.06 63 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 7.33 +1.09 65 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 6.29 +1.01 52 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 5.25 +0.84 39 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 4.32 +0.75 39 0 15 0
29APR26 31.00 C 0.00 0.00 0.00 3.44 +0.62 39 0 113 0
29APR26 32.00 C 0.00 0.00 0.00 2.65 +0.51 39 0 194 0
29APR26 33.00 C 0.00 0.00 0.00 1.97 +0.41 39 0 290 0
29APR26 34.00 C 1.44 1.44 1.44 1.44 +0.24 40 26 153 +7
29APR26 35.00 C 0.90 0.99 0.90 0.98 +0.19 40 33 261 -2
29APR26 36.00 C 0.78 0.78 0.69 0.64 +0.09 40 63 284 +30
29APR26 37.00 C 0.51 0.51 0.49 0.40 +0.05 40 17 422 +2
29APR26 38.00 C 0.33 0.37 0.33 0.24 +0.01 40 3 743 +3
29APR26 39.00 C 0.21 0.21 0.21 0.14 -0.01 40 10 618 +10
29APR26 40.00 C 0.00 0.00 0.00 0.08 -0.01 40 0 341 0
29APR26 41.00 C 0.00 0.00 0.00 0.04 -0.02 39 0 98 0
29APR26 42.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 140 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 45 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 43 0 48 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 46 0 37 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 49 0 6 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 11.48 +1.22 73 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 10.43 +1.07 63 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 9.47 +1.15 60 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 8.50 +1.12 55 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 7.55 +1.07 52 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 6.60 +0.98 48 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 5.69 +0.92 45 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 4.83 +0.81 43 0 30 0
28MAY26 31.00 C 0.00 0.00 0.00 3.92 +0.48 38 0 100 0
28MAY26 32.00 C 0.00 0.00 0.00 3.23 +0.50 38 0 273 0
28MAY26 33.00 C 0.00 0.00 0.00 2.57 +0.34 37 0 476 0
28MAY26 34.00 C 2.37 2.37 2.10 2.11 +0.30 39 77 478 -28
28MAY26 35.00 C 1.87 1.87 1.84 1.67 +0.25 39 9 321 -9
28MAY26 36.00 C 1.30 1.52 1.27 1.29 +0.19 39 50 238 +17
28MAY26 37.00 C 1.00 1.00 1.00 0.98 +0.14 39 34 87 -15
28MAY26 38.00 C 0.00 0.00 0.00 0.73 +0.09 39 0 122 0
28MAY26 39.00 C 0.00 0.00 0.00 0.54 +0.07 39 0 149 0
28MAY26 40.00 C 0.50 0.50 0.50 0.39 +0.04 39 3 165 0
28MAY26 41.00 C 0.40 0.40 0.40 0.28 +0.02 39 10 134 0
28MAY26 42.00 C 0.00 0.00 0.00 0.20 +0.02 39 0 101 0
28MAY26 43.00 C 0.00 0.00 0.00 0.14 +0.01 39 0 155 0
28MAY26 44.00 C 0.18 0.18 0.18 0.10 0.00 39 20 80 +5
28MAY26 45.00 C 0.00 0.00 0.00 0.07 0.00 39 0 60 0
28MAY26 46.00 C 0.00 0.00 0.00 0.05 0.00 39 0 90 0
28MAY26 47.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 45 0
28MAY26 48.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 3 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 16.98 +1.24 102 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 16.43 +1.19 94 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 16.07 +1.41 101 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 15.33 +1.16 76 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 15.00 +1.32 88 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 14.50 +1.33 85 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 13.52 +1.32 79 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 12.54 +1.30 74 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 11.60 +1.33 71 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 10.59 +1.23 64 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 9.59 +1.19 58 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 8.61 +1.13 53 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 7.66 +1.04 49 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 6.74 +0.95 46 0 6 0
29JUN26 29.00 C 0.00 0.00 0.00 5.87 +0.87 44 0 60 0
29JUN26 30.00 C 0.00 0.00 0.00 5.06 +0.77 43 0 30 0
29JUN26 31.00 C 0.00 0.00 0.00 4.31 +0.67 42 0 220 0
29JUN26 32.00 C 0.00 0.00 0.00 3.53 +0.43 39 0 503 0
29JUN26 33.00 C 3.18 3.18 3.17 3.03 +0.46 41 15 99 0
29JUN26 34.00 C 2.54 2.54 2.54 2.50 +0.37 40 15 197 +15
29JUN26 35.00 C 2.23 2.23 2.09 2.04 +0.29 40 23 90 0
29JUN26 36.00 C 1.85 1.85 1.72 1.65 +0.21 40 22 144 +22
29JUN26 37.00 C 0.00 0.00 0.00 1.32 +0.15 40 0 74 0
29JUN26 38.00 C 0.00 0.00 0.00 1.05 +0.11 40 0 122 0
29JUN26 39.00 C 0.00 0.00 0.00 0.83 +0.09 40 0 620 0
29JUN26 40.00 C 0.00 0.00 0.00 0.65 +0.06 40 0 132 0
29JUN26 41.00 C 0.68 0.68 0.68 0.50 +0.04 40 15 116 0
29JUN26 42.00 C 0.54 0.54 0.54 0.39 +0.03 40 2 71 +2
29JUN26 43.00 C 0.00 0.00 0.00 0.29 +0.01 39 0 78 0
29JUN26 44.00 C 0.00 0.00 0.00 0.23 +0.01 40 0 37 0
29JUN26 45.00 C 0.00 0.00 0.00 0.17 0.00 39 0 37 0
29JUN26 46.00 C 0.00 0.00 0.00 0.13 0.00 40 0 60 0
29JUN26 47.00 C 0.00 0.00 0.00 0.10 0.00 40 0 2 0
29JUN26 48.00 C 0.00 0.00 0.00 0.07 -0.01 39 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.06 0.00 40 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 11.60 +1.32 65 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 10.59 +1.23 59 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 9.62 +1.20 54 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 8.66 +1.13 50 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 7.66 +0.86 45 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 6.77 +0.86 43 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 5.87 +0.70 40 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 5.09 +0.59 40 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 4.40 +0.50 40 0 15 0
30JUL26 32.00 C 0.00 0.00 0.00 3.78 +0.42 40 0 30 0
30JUL26 33.00 C 0.00 0.00 0.00 3.32 +0.45 41 0 30 0
30JUL26 34.00 C 2.84 2.84 2.84 2.82 +0.37 41 15 53 +15
30JUL26 35.00 C 0.00 0.00 0.00 2.38 +0.29 41 0 30 0
30JUL26 36.00 C 0.00 0.00 0.00 1.99 +0.21 41 0 30 0
30JUL26 37.00 C 1.75 1.75 1.75 1.67 +0.18 40 15 30 +15
30JUL26 38.00 C 1.50 1.50 1.50 1.39 +0.13 40 15 15 +15
30JUL26 39.00 C 1.23 1.23 1.23 1.15 +0.10 40 15 15 +15
30JUL26 40.00 C 1.19 1.19 1.19 0.95 +0.08 40 15 15 +13
30JUL26 41.00 C 0.00 0.00 0.00 0.77 +0.05 40 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 0.64 +0.06 40 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 13.52 +1.29 63 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 12.54 +1.25 58 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 11.60 +1.26 55 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.59 +1.16 50 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.62 +1.07 47 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.67 +0.98 44 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.84 +0.94 43 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.11 +0.93 43 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.36 +0.81 43 0 56 0
29SEP26 30.00 C 0.00 0.00 0.00 5.66 +0.73 42 0 23 0
29SEP26 31.00 C 0.00 0.00 0.00 5.01 +0.62 42 0 59 0
29SEP26 32.00 C 0.00 0.00 0.00 4.33 +0.43 40 0 79 0
29SEP26 33.00 C 0.00 0.00 0.00 3.92 +0.48 41 0 65 0
29SEP26 34.00 C 0.00 0.00 0.00 3.46 +0.40 41 0 2,548 0
29SEP26 35.00 C 3.29 3.29 3.29 3.04 +0.34 41 2 1,996 +2
29SEP26 36.00 C 0.00 0.00 0.00 2.68 +0.28 41 0 84 0
29SEP26 37.00 C 0.00 0.00 0.00 2.34 +0.22 41 0 308 0
29SEP26 38.00 C 0.00 0.00 0.00 2.05 +0.21 40 0 132 0
29SEP26 39.00 C 0.00 0.00 0.00 1.78 +0.16 40 0 46 0
29SEP26 40.00 C 0.00 0.00 0.00 1.56 +0.15 40 0 3,531 0
29SEP26 41.00 C 0.00 0.00 0.00 1.34 +0.10 40 0 1,030 0
29SEP26 42.00 C 0.00 0.00 0.00 1.18 +0.14 40 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 0.99 +0.09 40 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 0.86 +0.07 40 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.74 +0.06 40 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.63 +0.04 40 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.55 +0.02 40 0 46 0
29SEP26 48.00 C 0.00 0.00 0.00 0.47 +0.02 40 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 0.42 +0.03 40 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 12.58 +1.17 50 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 11.65 +1.15 48 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.75 +1.10 46 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 9.71 +0.74 41 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 8.98 +0.88 42 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.30 +0.89 42 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.53 +0.77 41 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.88 +0.71 41 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.33 +0.71 41 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 5.73 +0.61 41 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 5.14 +0.41 40 0 75 0
30DEC26 33.00 C 0.00 0.00 0.00 4.79 +0.46 41 0 0 0
30DEC26 34.00 C 4.46 4.46 4.46 4.35 +0.43 41 15 60 +15
30DEC26 35.00 C 0.00 0.00 0.00 3.96 +0.39 41 0 153 0
30DEC26 36.00 C 0.00 0.00 0.00 3.61 +0.36 41 0 45 0
30DEC26 37.00 C 0.00 0.00 0.00 3.26 +0.30 40 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 2.94 +0.25 40 0 30 0
30DEC26 39.00 C 0.00 0.00 0.00 2.67 +0.23 40 0 389 0
30DEC26 40.00 C 0.00 0.00 0.00 2.40 +0.19 40 0 8,370 0
30DEC26 41.00 C 0.00 0.00 0.00 2.17 +0.17 40 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 1.96 +0.21 40 0 1,529 0
30DEC26 43.00 C 0.00 0.00 0.00 1.70 +0.12 40 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 1.54 +0.11 40 0 9 0
30DEC26 45.00 C 0.00 0.00 0.00 1.39 +0.11 40 0 53 0
30DEC26 46.00 C 0.00 0.00 0.00 1.24 +0.05 40 0 38 0
30DEC26 47.00 C 0.00 0.00 0.00 1.12 +0.08 40 0 32 0
30DEC26 48.00 C 0.00 0.00 0.00 1.01 +0.07 40 0 6 0
30DEC26 49.00 C 1.15 1.15 1.09 0.90 +0.04 40 4 11 +4
30MAR27 23.00 C 0.00 0.00 0.00 11.75 +0.98 43 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 11.07 +1.07 44 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 10.29 +1.01 44 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.51 +0.90 42 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.87 +0.89 42 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.21 +0.82 42 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.60 +0.76 41 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.02 +0.69 41 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 6.53 +0.59 41 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.01 +0.53 41 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 5.56 +0.47 41 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 5.15 +0.47 41 0 33 0
30MAR27 35.00 C 0.00 0.00 0.00 4.75 +0.41 41 0 15 0
30MAR27 36.00 C 0.00 0.00 0.00 4.38 +0.41 41 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 4.04 +0.38 40 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 3.71 +0.32 40 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 3.41 +0.29 40 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 3.15 +0.29 40 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 2.89 +0.26 40 0 6 0
30MAR27 42.00 C 0.00 0.00 0.00 2.65 +0.29 40 0 2 0
30MAR27 43.00 C 0.00 0.00 0.00 2.37 +0.21 39 0 7 0
30MAR27 44.00 C 0.00 0.00 0.00 2.18 +0.21 40 0 25 0
30MAR27 45.00 C 2.40 2.40 2.40 1.98 +0.16 39 2 1 -2
TOTAL CALL 545 31,123 +151
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 67 0 50 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 13 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 33 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 -0.04 42 0 137 0
29APR26 28.00 P 0.07 0.07 0.07 0.02 -0.09 40 3 151 -3
29APR26 29.00 P 0.12 0.14 0.12 0.06 -0.14 41 22 150 -22
29APR26 30.00 P 0.16 0.20 0.15 0.12 -0.25 39 42 387 -37
29APR26 31.00 P 0.30 0.33 0.24 0.25 -0.37 40 14 415 +7
29APR26 32.00 P 0.50 0.50 0.40 0.46 -0.46 40 62 337 +39
29APR26 33.00 P 0.75 0.75 0.75 0.74 -0.67 38 20 256 0
29APR26 34.00 P 1.14 1.15 0.99 1.16 -0.80 38 75 152 +52
29APR26 35.00 P 0.00 0.00 0.00 1.70 -0.90 38 0 180 0
29APR26 36.00 P 2.40 2.40 2.40 2.42 -0.92 39 7 195 0
29APR26 37.00 P 0.00 0.00 0.00 3.19 -0.96 39 0 405 0
29APR26 38.00 P 3.98 3.98 3.98 4.04 -0.98 39 1 658 -1
29APR26 39.00 P 0.00 0.00 0.00 4.94 -1.18 39 0 668 0
29APR26 40.00 P 0.00 0.00 0.00 5.88 -1.22 39 0 277 0
29APR26 41.00 P 0.00 0.00 0.00 6.87 -1.08 42 0 67 0
29APR26 42.00 P 0.00 0.00 0.00 7.84 -1.10 0 0 1 0
29APR26 43.00 P 0.00 0.00 0.00 8.84 -1.10 0 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 9.84 -1.10 0 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 10.84 -1.10 0 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 11.84 -1.26 0 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 12.84 -1.10 0 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 13.84 -1.10 0 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 14.84 -1.10 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 2 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 -0.02 39 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.02 -0.04 38 0 162 0
28MAY26 26.00 P 0.10 0.10 0.10 0.05 -0.07 39 3 247 +3
28MAY26 27.00 P 0.00 0.00 0.00 0.09 -0.12 39 0 200 0
28MAY26 28.00 P 0.00 0.00 0.00 0.16 -0.18 38 0 89 0
28MAY26 29.00 P 0.36 0.36 0.36 0.28 -0.25 39 15 140 +15
28MAY26 30.00 P 0.53 0.53 0.40 0.45 -0.33 39 51 196 +36
28MAY26 31.00 P 0.00 0.00 0.00 0.67 -0.42 38 0 181 0
28MAY26 32.00 P 0.91 0.91 0.83 1.00 -0.42 39 30 186 +27
28MAY26 33.00 P 1.23 1.26 1.18 1.33 -0.58 38 103 410 +13
28MAY26 34.00 P 1.75 1.75 1.75 1.79 -0.77 38 6 422 +6
28MAY26 35.00 P 2.26 2.26 2.26 2.35 -0.76 38 11 580 0
28MAY26 36.00 P 0.00 0.00 0.00 3.08 -0.72 40 0 75 0
28MAY26 37.00 P 0.00 0.00 0.00 3.69 -0.86 38 0 60 0
28MAY26 38.00 P 0.00 0.00 0.00 4.45 -0.90 38 0 90 0
28MAY26 39.00 P 0.00 0.00 0.00 5.11 -1.26 33 0 45 0
28MAY26 40.00 P 6.05 6.05 5.80 5.95 -1.30 31 4 30 0
28MAY26 41.00 P 0.00 0.00 0.00 6.89 -1.21 31 0 8 0
28MAY26 42.00 P 0.00 0.00 0.00 7.95 -1.16 38 0 20 0
28MAY26 43.00 P 0.00 0.00 0.00 8.90 -1.13 38 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 9.87 -1.07 39 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 10.85 -1.09 38 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 11.84 -1.27 0 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 12.84 -1.10 0 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 13.84 -1.10 0 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 14.84 -1.10 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 0.02 -0.02 42 0 18 0
29JUN26 22.00 P 0.00 0.00 0.00 0.03 -0.04 40 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.06 -0.06 40 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.10 -0.10 39 0 15 0
29JUN26 25.00 P 0.00 0.00 0.00 0.17 -0.15 40 0 4,147 0
29JUN26 26.00 P 0.00 0.00 0.00 0.27 -0.20 39 0 90 0
29JUN26 27.00 P 0.00 0.00 0.00 0.42 -0.26 40 0 159 0
29JUN26 28.00 P 0.58 0.58 0.58 0.61 -0.34 40 15 866 -1
29JUN26 29.00 P 0.00 0.00 0.00 0.84 -0.44 39 0 2,316 0
29JUN26 30.00 P 0.00 0.00 0.00 1.12 -0.53 39 0 1,775 0
29JUN26 31.00 P 0.00 0.00 0.00 1.48 -0.56 39 0 137 0
29JUN26 32.00 P 0.00 0.00 0.00 1.90 -0.65 38 0 707 0
29JUN26 33.00 P 2.32 2.32 2.32 2.38 -0.73 38 10 156 0
29JUN26 34.00 P 2.86 2.86 2.86 2.93 -0.81 38 3 183 +3
29JUN26 35.00 P 3.56 3.56 3.56 3.56 -0.84 38 6 233 -6
29JUN26 36.00 P 0.00 0.00 0.00 4.21 -0.95 37 0 179 0
29JUN26 37.00 P 0.00 0.00 0.00 4.91 -1.08 36 0 96 0
29JUN26 38.00 P 0.00 0.00 0.00 5.66 -1.07 36 0 105 0
29JUN26 39.00 P 0.00 0.00 0.00 6.46 -1.19 35 0 90 0
29JUN26 40.00 P 0.00 0.00 0.00 7.28 -1.24 33 0 57 0
29JUN26 41.00 P 0.00 0.00 0.00 8.13 -1.28 31 0 208 0
29JUN26 42.00 P 0.00 0.00 0.00 9.00 -1.31 26 0 104 0
29JUN26 43.00 P 0.00 0.00 0.00 9.97 -1.25 24 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 11.00 -1.17 31 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 11.73 -1.39 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 12.74 -1.40 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 13.68 -1.43 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 14.64 -1.44 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 15.54 -1.52 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.14 -0.11 40 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.21 -0.15 40 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.33 -0.19 40 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.48 -0.25 40 0 15 0
30JUL26 27.00 P 0.71 0.71 0.71 0.68 -0.31 40 24 39 +24
30JUL26 28.00 P 0.90 0.90 0.90 0.90 -0.40 40 15 159 +15
30JUL26 29.00 P 0.00 0.00 0.00 1.16 -0.46 39 0 75 0
30JUL26 30.00 P 0.00 0.00 0.00 1.48 -0.54 39 0 186 0
30JUL26 31.00 P 1.84 1.84 1.84 1.87 -0.58 39 15 45 -15
30JUL26 32.00 P 2.29 2.29 2.18 2.31 -0.65 39 30 45 +30
30JUL26 33.00 P 2.80 2.80 2.79 2.80 -0.74 39 30 60 +30
30JUL26 34.00 P 0.00 0.00 0.00 3.36 -0.81 38 0 15 0
30JUL26 35.00 P 3.98 3.98 3.98 3.99 -0.79 39 15 15 +15
30JUL26 36.00 P 4.61 4.61 4.45 4.63 -0.97 38 60 60 +60
30JUL26 37.00 P 0.00 0.00 0.00 5.28 -1.09 37 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 6.14 -1.02 39 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 6.77 -1.16 36 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 7.56 -1.25 35 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 8.37 -1.21 34 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 9.43 -1.04 38 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.15 -0.09 40 0 40 0
29SEP26 22.00 P 0.00 0.00 0.00 0.23 -0.12 40 0 23 0
29SEP26 23.00 P 0.00 0.00 0.00 0.34 -0.15 40 0 9 0
29SEP26 24.00 P 0.00 0.00 0.00 0.48 -0.19 40 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 0.64 -0.25 40 0 46 0
29SEP26 26.00 P 0.00 0.00 0.00 0.85 -0.29 40 0 32 0
29SEP26 27.00 P 0.00 0.00 0.00 1.07 -0.37 39 0 60 0
29SEP26 28.00 P 0.00 0.00 0.00 1.33 -0.42 39 0 202 0
29SEP26 29.00 P 1.62 1.62 1.62 1.67 -0.46 39 130 315 +125
29SEP26 30.00 P 0.00 0.00 0.00 2.04 -0.50 39 0 270 0
29SEP26 31.00 P 0.00 0.00 0.00 2.45 -0.56 39 0 102 0
29SEP26 32.00 P 0.00 0.00 0.00 2.93 -0.60 39 0 96 0
29SEP26 33.00 P 0.00 0.00 0.00 3.42 -0.68 39 0 165 0
29SEP26 34.00 P 0.00 0.00 0.00 3.98 -0.75 38 0 1,281 0
29SEP26 35.00 P 0.00 0.00 0.00 4.58 -0.79 38 0 3,557 0
29SEP26 36.00 P 0.00 0.00 0.00 5.26 -0.87 39 0 24 0
29SEP26 37.00 P 0.00 0.00 0.00 6.01 -0.86 39 0 3,068 0
29SEP26 38.00 P 0.00 0.00 0.00 6.56 -1.07 37 0 66 0
29SEP26 39.00 P 0.00 0.00 0.00 7.40 -1.03 38 0 17 0
29SEP26 40.00 P 0.00 0.00 0.00 8.04 -1.21 36 0 45 0
29SEP26 41.00 P 0.00 0.00 0.00 8.81 -1.25 36 0 11 0
29SEP26 42.00 P 0.00 0.00 0.00 9.63 -1.29 35 0 9 0
29SEP26 43.00 P 0.00 0.00 0.00 10.53 -1.26 36 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 11.58 -1.11 39 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.46 -1.07 38 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.34 -1.15 38 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.23 -1.18 37 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 15.17 -1.17 37 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 16.14 -1.14 37 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.50 -0.17 40 0 27 0
30DEC26 23.00 P 0.00 0.00 0.00 0.67 -0.18 40 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.88 -0.18 40 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.09 -0.22 40 0 10 0
30DEC26 26.00 P 1.38 1.38 1.38 1.34 -0.34 40 15 31 +15
30DEC26 27.00 P 0.00 0.00 0.00 1.63 -0.38 39 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 1.93 -0.46 39 0 60 0
30DEC26 29.00 P 0.00 0.00 0.00 2.30 -0.50 39 3 121 -3
30DEC26 30.00 P 0.00 0.00 0.00 2.71 -0.53 39 0 1,540 0
30DEC26 31.00 P 0.00 0.00 0.00 3.16 -0.57 39 0 45 0
30DEC26 32.00 P 0.00 0.00 0.00 3.65 -0.61 39 0 15 0
30DEC26 33.00 P 0.00 0.00 0.00 4.16 -0.67 39 0 9 0
30DEC26 34.00 P 0.00 0.00 0.00 4.74 -0.70 39 0 30 0
30DEC26 35.00 P 0.00 0.00 0.00 5.35 -0.73 39 0 35 0
30DEC26 36.00 P 0.00 0.00 0.00 5.99 -0.77 39 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 6.67 -0.86 39 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 7.37 -0.89 39 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 8.07 -0.95 39 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 8.87 -0.92 39 0 7,400 0
30DEC26 41.00 P 0.00 0.00 0.00 9.40 -1.21 37 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 10.40 -1.02 39 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.05 -1.20 37 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 11.93 -1.17 37 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.78 -1.18 37 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 13.74 -1.09 38 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.60 -1.12 38 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.34 -1.29 35 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 16.39 -1.15 37 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.99 -0.20 40 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.21 -0.27 40 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.45 -0.32 39 0 12 0
30MAR27 26.00 P 0.00 0.00 0.00 1.74 -0.28 39 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.05 -0.37 39 0 2 0
30MAR27 28.00 P 0.00 0.00 0.00 2.43 -0.35 39 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.82 -0.40 39 3 3 +3
30MAR27 30.00 P 0.00 0.00 0.00 3.26 -0.48 39 0 10 0
30MAR27 31.00 P 0.00 0.00 0.00 3.73 -0.52 39 0 2 0
30MAR27 32.00 P 4.10 4.10 4.10 4.22 -0.51 39 1 1 +1
30MAR27 33.00 P 0.00 0.00 0.00 4.75 -0.55 39 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 5.31 -0.60 38 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 5.91 -0.67 38 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 6.53 -0.71 38 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 7.19 -0.74 38 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 7.88 -0.79 38 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 8.46 -0.94 37 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.19 -0.97 37 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 9.94 -0.99 37 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.74 -1.07 37 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.52 -1.10 37 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.43 -1.02 38 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.25 -1.04 38 0 0 0
TOTAL PUT 844 39,372 +431
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$ 5.42
29APR26 4.20 C 0.00 0.00 0.00 1.25 +0.12 71 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.15 +0.12 66 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.05 +0.12 60 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.95 +0.12 55 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.85 +0.13 50 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.75 +0.13 45 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.65 +0.13 40 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.54 +0.11 30 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.44 +0.11 25 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.22 +0.07 21 0 200 0
29APR26 5.50 C 0.06 0.07 0.06 0.07 +0.03 19 90 120 +90
29APR26 5.75 C 0.03 0.03 0.03 0.02 +0.01 21 300 370 +290
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 35 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 1.25 +0.11 42 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.15 +0.11 39 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.05 +0.11 36 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.96 +0.13 36 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.86 +0.14 33 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.75 +0.12 26 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.66 +0.12 26 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.56 +0.11 23 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.47 +0.10 22 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.25 +0.05 17 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.12 +0.03 18 0 300 0
28MAY26 5.75 C 0.00 0.00 0.00 0.04 0.00 17 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 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 48 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.27 +0.13 37 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 1.17 +0.13 34 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.07 +0.13 32 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.97 +0.14 29 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.87 +0.13 26 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.77 +0.13 23 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.68 +0.13 23 0 20 0
29JUN26 4.90 C 0.00 0.00 0.00 0.58 +0.11 20 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.48 +0.09 17 0 10 0
29JUN26 5.25 C 0.00 0.00 0.00 0.29 +0.06 17 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.16 +0.04 17 0 180 0
29JUN26 5.75 C 0.00 0.00 0.00 0.08 +0.03 18 0 150 0
29JUN26 6.00 C 0.00 0.00 0.00 0.03 0.00 17 0 94 0
29JUN26 6.25 C 0.00 0.00 0.00 0.02 +0.01 20 0 14,625 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 21 0 5,330 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 34 0 200 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 37 0 200 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 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 1.27 +0.13 36 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 1.17 +0.13 33 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 1.07 +0.13 30 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.98 +0.14 30 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.87 +0.13 25 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.77 +0.12 22 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.68 +0.11 22 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.58 +0.09 19 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.50 +0.09 19 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.31 +0.06 18 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.19 +0.05 20 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.10 +0.03 20 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 27 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 32 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.27 +0.13 34 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.17 +0.13 31 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.07 +0.13 29 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.98 +0.14 28 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.87 +0.13 24 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.77 +0.12 21 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.68 +0.11 21 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.58 +0.09 18 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.50 +0.09 19 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.33 +0.07 19 0 40 0
29SEP26 5.50 C 0.00 0.00 0.00 0.20 +0.05 19 0 400 0
29SEP26 5.75 C 0.00 0.00 0.00 0.10 +0.02 18 0 0 0
29SEP26 6.00 C 0.05 0.05 0.05 0.06 +0.02 19 30 30 +30
29SEP26 6.25 C 0.00 0.00 0.00 0.03 0.00 19 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 20 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 23 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.27 +0.13 30 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.17 +0.13 28 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.07 +0.13 26 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.98 +0.14 25 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.87 +0.12 21 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.77 +0.11 19 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.68 +0.10 19 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.59 +0.09 18 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.51 +0.08 18 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.35 +0.07 18 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.23 +0.05 19 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.14 +0.03 18 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.09 +0.02 19 0 300 0
30DEC26 6.25 C 0.00 0.00 0.00 0.06 +0.01 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.04 +0.01 19 0 45 0
30DEC26 6.75 C 0.00 0.00 0.00 0.02 0.00 19 0 63 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 18 0 65 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 20 0 60 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 21 0 60 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 23 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 1.27 +0.13 27 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.17 +0.13 25 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.07 +0.13 23 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.98 +0.14 23 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.87 +0.12 19 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.77 +0.10 18 0 5 0
30MAR27 4.80 C 0.00 0.00 0.00 0.69 +0.10 18 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.61 +0.09 18 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.54 +0.07 18 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.37 +0.05 17 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.27 +0.06 18 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.19 +0.04 18 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.13 +0.03 18 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.09 +0.02 18 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.06 +0.01 18 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
TOTAL CALL 420 26,003 +410
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 23 0 10 0
29APR26 5.25 P 0.00 0.00 0.00 0.04 -0.04 20 0 317 0
29APR26 5.50 P 0.00 0.00 0.00 0.14 -0.09 18 0 560 0
29APR26 5.75 P 0.00 0.00 0.00 0.33 -0.12 0 0 11 0
29APR26 6.00 P 0.00 0.00 0.00 0.58 -0.11 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.83 -0.11 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.08 -0.11 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.33 -0.11 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.58 -0.11 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.83 -0.11 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.08 -0.11 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.33 -0.11 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.58 -0.11 0 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 -0.02 18 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.02 -0.03 18 0 30 0
28MAY26 5.25 P 0.08 0.08 0.08 0.07 -0.06 18 40 120 +40
28MAY26 5.50 P 0.00 0.00 0.00 0.18 -0.09 18 0 979 0
28MAY26 5.75 P 0.00 0.00 0.00 0.37 -0.10 20 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.58 -0.12 0 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.83 -0.11 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.08 -0.11 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.33 -0.11 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.58 -0.11 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.83 -0.11 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.08 -0.11 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.33 -0.11 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.58 -0.11 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 28 0 40 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 25 0 120 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 23 0 222 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 21 0 434 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 -0.01 19 0 646 0
29JUN26 4.80 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.04 -0.02 18 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.10 -0.05 17 0 273 0
29JUN26 5.50 P 0.00 0.00 0.00 0.21 -0.08 17 0 579 0
29JUN26 5.75 P 0.00 0.00 0.00 0.39 -0.09 18 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.58 -0.13 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.83 -0.13 0 0 100 0
29JUN26 6.50 P 0.00 0.00 0.00 1.08 -0.13 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.33 -0.13 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.58 -0.13 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.83 -0.13 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.08 -0.13 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.33 -0.13 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.58 -0.13 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.83 -0.13 0 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.05 -0.02 20 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.07 -0.03 20 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.09 -0.04 19 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.12 -0.05 19 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.16 -0.05 19 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.29 -0.08 18 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.46 -0.10 18 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.67 -0.11 19 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.90 -0.12 19 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.14 -0.12 21 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.36 -0.14 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.63 -0.12 23 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.88 -0.12 27 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.12 -0.12 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.36 -0.13 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.03 -0.01 20 0 464 0
29SEP26 4.40 P 0.00 0.00 0.00 0.04 -0.02 19 0 227 0
29SEP26 4.50 P 0.00 0.00 0.00 0.05 -0.03 18 0 454 0
29SEP26 4.60 P 0.00 0.00 0.00 0.07 -0.03 18 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.09 -0.04 18 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.12 -0.05 18 0 120 0
29SEP26 4.90 P 0.00 0.00 0.00 0.16 -0.05 18 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.20 -0.05 18 0 180 0
29SEP26 5.25 P 0.00 0.00 0.00 0.33 -0.07 18 0 292 0
29SEP26 5.50 P 0.00 0.00 0.00 0.49 -0.10 18 0 44 0
29SEP26 5.75 P 0.00 0.00 0.00 0.69 -0.11 18 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.91 -0.12 18 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.15 -0.11 20 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.38 -0.13 17 0 5 0
29SEP26 6.75 P 0.00 0.00 0.00 1.63 -0.12 20 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 1.88 -0.12 23 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 2.12 -0.12 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.37 -0.12 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 2.60 -0.13 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 2.85 -0.13 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.03 -0.02 18 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.05 -0.02 19 0 497 0
30DEC26 4.40 P 0.00 0.00 0.00 0.06 -0.02 18 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.08 -0.03 18 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.10 -0.04 18 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.13 -0.04 18 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.16 -0.05 18 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.20 -0.05 18 0 26 0
30DEC26 5.00 P 0.00 0.00 0.00 0.24 -0.06 18 0 274 0
30DEC26 5.25 P 0.00 0.00 0.00 0.37 -0.05 18 0 215 0
30DEC26 5.50 P 0.00 0.00 0.00 0.53 -0.09 18 0 67 0
30DEC26 5.75 P 0.00 0.00 0.00 0.72 -0.10 18 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.93 -0.11 18 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.15 -0.12 17 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.39 -0.12 18 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.63 -0.12 18 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.88 -0.12 20 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.12 -0.12 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.37 -0.12 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.61 -0.12 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.85 -0.13 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.07 -0.01 18 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.08 -0.02 18 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.11 -0.02 18 0 20 0
30MAR27 4.60 P 0.00 0.00 0.00 0.13 -0.03 18 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.16 -0.03 18 0 100 0
30MAR27 4.80 P 0.00 0.00 0.00 0.19 -0.04 17 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.23 -0.04 18 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.27 -0.05 17 0 110 0
30MAR27 5.25 P 0.00 0.00 0.00 0.40 -0.06 17 0 10 0
30MAR27 5.50 P 0.00 0.00 0.00 0.56 -0.08 18 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.74 -0.10 17 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.95 -0.11 18 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.16 -0.12 17 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.40 -0.11 18 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.63 -0.12 17 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.88 -0.12 19 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.12 -0.12 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.37 -0.12 17 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.61 -0.12 0 0 0 0
TOTAL PUT 40 7,739 +40
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRG - CHINA RAILWAY CLOSING PRICE HK$ 4.14
29APR26 2.90 C 0.00 0.00 0.00 1.24 +0.05 0 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 1.14 +0.05 0 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 1.04 +0.05 0 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.94 +0.05 0 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.84 +0.05 0 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.74 +0.05 0 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.65 +0.07 39 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.55 +0.07 33 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.44 +0.05 0 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.35 +0.04 22 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.27 +0.04 27 0 70 0
29APR26 4.00 C 0.00 0.00 0.00 0.20 +0.03 28 0 70 0
29APR26 4.10 C 0.12 0.12 0.12 0.14 +0.02 29 11 289 0
29APR26 4.20 C 0.00 0.00 0.00 0.10 +0.02 31 0 384 0
29APR26 4.30 C 0.05 0.05 0.05 0.07 +0.02 33 16 272 0
29APR26 4.40 C 0.00 0.00 0.00 0.04 0.00 31 0 212 0
29APR26 4.50 C 0.00 0.00 0.00 0.03 +0.01 34 0 41 0
29APR26 4.60 C 0.00 0.00 0.00 0.02 +0.01 35 0 100 0
29APR26 4.70 C 0.00 0.00 0.00 0.01 0.00 34 0 110 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 38 0 366 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 42 0 176 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 0.00 46 0 250 0
29APR26 5.25 C 0.00 0.00 0.00 0.01 0.00 56 0 188 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 64 0 100 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 72 0 70 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 106 0 123 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 1.04 +0.05 0 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.94 +0.05 0 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.84 +0.05 0 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.76 +0.07 32 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.65 +0.06 0 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.56 +0.05 24 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.47 +0.04 24 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.40 +0.05 28 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.33 +0.04 29 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.26 +0.03 28 0 2 0
28MAY26 4.10 C 0.19 0.19 0.19 0.21 +0.03 30 60 60 +60
28MAY26 4.20 C 0.00 0.00 0.00 0.16 +0.02 29 0 30 0
28MAY26 4.30 C 0.00 0.00 0.00 0.13 +0.02 31 0 32 0
28MAY26 4.40 C 0.00 0.00 0.00 0.09 +0.01 29 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.07 +0.01 30 0 45 0
28MAY26 4.60 C 0.00 0.00 0.00 0.05 0.00 30 0 60 0
28MAY26 4.70 C 0.00 0.00 0.00 0.04 +0.01 32 0 222 0
28MAY26 4.80 C 0.00 0.00 0.00 0.03 +0.01 32 0 250 0
28MAY26 4.90 C 0.00 0.00 0.00 0.02 +0.01 32 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 36 0 32 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 41 0 64 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 75 0 63 0
29JUN26 2.60 C 0.00 0.00 0.00 1.54 +0.06 0 0 10 0
29JUN26 2.70 C 0.00 0.00 0.00 1.44 +0.06 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.34 +0.06 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.24 +0.05 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.15 +0.06 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.04 +0.05 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.95 +0.05 0 0 165 0
29JUN26 3.30 C 0.00 0.00 0.00 0.84 +0.05 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.76 +0.05 19 0 15 0
29JUN26 3.50 C 0.00 0.00 0.00 0.67 +0.05 23 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 0.58 +0.05 23 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.51 +0.05 27 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.43 +0.04 26 0 40 0
29JUN26 3.90 C 0.00 0.00 0.00 0.37 +0.05 28 0 127 0
29JUN26 4.00 C 0.00 0.00 0.00 0.31 +0.04 28 0 120 0
29JUN26 4.10 C 0.00 0.00 0.00 0.25 +0.03 28 0 194 0
29JUN26 4.20 C 0.00 0.00 0.00 0.21 +0.03 29 0 15 0
29JUN26 4.30 C 0.00 0.00 0.00 0.17 +0.02 29 0 497 0
29JUN26 4.40 C 0.00 0.00 0.00 0.14 +0.02 29 0 1,090 0
29JUN26 4.50 C 0.10 0.10 0.10 0.11 +0.02 29 3 690 +3
29JUN26 4.60 C 0.00 0.00 0.00 0.09 +0.02 30 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 0.07 +0.01 30 0 90 0
29JUN26 4.80 C 0.00 0.00 0.00 0.06 +0.02 31 0 102 0
29JUN26 4.90 C 0.00 0.00 0.00 0.04 +0.01 30 0 180 0
29JUN26 5.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 839 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 28 0 1,050 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 32 0 280 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 43 0 10 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 47 0 63 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 1.05 +0.05 0 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.95 +0.05 0 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.85 +0.04 0 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.76 +0.04 0 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.68 +0.05 25 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.59 +0.04 24 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.52 +0.05 27 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.45 +0.04 27 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.39 +0.04 28 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.33 +0.04 28 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.28 +0.03 29 0 30 0
30JUL26 4.20 C 0.00 0.00 0.00 0.24 +0.03 30 0 40 0
30JUL26 4.30 C 0.00 0.00 0.00 0.19 +0.02 29 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.16 +0.02 29 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.14 +0.03 31 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.11 +0.02 30 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.09 +0.02 30 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.07 +0.01 30 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.06 +0.01 31 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.05 +0.01 31 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 1.35 +0.05 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.25 +0.05 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.15 +0.05 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.05 +0.05 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.95 +0.05 0 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.86 +0.05 17 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.77 +0.04 22 0 1 0
29SEP26 3.50 C 0.00 0.00 0.00 0.70 +0.05 27 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.62 +0.04 27 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.55 +0.04 27 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.49 +0.04 28 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.43 +0.04 28 0 30 0
29SEP26 4.00 C 0.00 0.00 0.00 0.37 +0.03 28 0 90 0
29SEP26 4.10 C 0.00 0.00 0.00 0.33 +0.03 29 0 90 0
29SEP26 4.20 C 0.00 0.00 0.00 0.28 +0.02 29 0 60 0
29SEP26 4.30 C 0.00 0.00 0.00 0.24 +0.02 28 0 30 0
29SEP26 4.40 C 0.00 0.00 0.00 0.21 +0.02 29 0 100 0
29SEP26 4.50 C 0.00 0.00 0.00 0.19 +0.02 30 0 468 0
29SEP26 4.60 C 0.00 0.00 0.00 0.16 +0.01 30 0 60 0
29SEP26 4.70 C 0.00 0.00 0.00 0.14 +0.02 30 0 100 0
29SEP26 4.80 C 0.00 0.00 0.00 0.12 +0.01 30 0 22 0
29SEP26 4.90 C 0.00 0.00 0.00 0.10 +0.01 30 0 1,080 0
29SEP26 5.00 C 0.00 0.00 0.00 0.09 +0.01 31 0 1,160 0
29SEP26 5.25 C 0.00 0.00 0.00 0.06 +0.01 31 0 389 0
29SEP26 5.50 C 0.00 0.00 0.00 0.04 +0.01 31 0 30 0
29SEP26 5.75 C 0.00 0.00 0.00 0.03 +0.01 32 0 300 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 28 0 143 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 31 0 102 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 33 0 45 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 35 0 255 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 41 0 63 0
30DEC26 2.80 C 0.00 0.00 0.00 1.35 +0.05 0 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.25 +0.05 0 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.15 +0.05 0 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.05 +0.05 0 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.96 +0.04 18 0 1 0
30DEC26 3.30 C 0.00 0.00 0.00 0.88 +0.04 23 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.81 +0.05 26 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.74 +0.04 27 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.67 +0.04 27 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.61 +0.04 28 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.55 +0.04 28 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.49 +0.03 27 0 5 0
30DEC26 4.00 C 0.00 0.00 0.00 0.44 +0.02 28 0 70 0
30DEC26 4.10 C 0.00 0.00 0.00 0.40 +0.03 28 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.36 +0.03 28 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.32 +0.02 28 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.28 +0.02 28 0 6 0
30DEC26 4.50 C 0.00 0.00 0.00 0.25 +0.01 28 0 233 0
30DEC26 4.60 C 0.00 0.00 0.00 0.23 +0.02 29 0 287 0
30DEC26 4.70 C 0.00 0.00 0.00 0.21 +0.02 30 0 139 0
30DEC26 4.80 C 0.00 0.00 0.00 0.19 +0.02 30 0 156 0
30DEC26 4.90 C 0.00 0.00 0.00 0.16 +0.01 29 0 10 0
30DEC26 5.00 C 0.00 0.00 0.00 0.14 +0.01 29 0 35 0
30DEC26 5.25 C 0.00 0.00 0.00 0.11 +0.01 30 0 30 0
30DEC26 5.50 C 0.00 0.00 0.00 0.08 +0.01 30 0 26 0
30DEC26 5.75 C 0.00 0.00 0.00 0.05 0.00 29 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 30 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 28 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 1.07 +0.05 22 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.99 +0.05 24 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.91 +0.04 24 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.84 +0.04 25 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.77 +0.03 25 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.71 +0.03 26 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.65 +0.03 26 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.60 +0.03 27 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.55 +0.03 27 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.50 +0.03 27 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.45 +0.02 27 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.41 +0.02 27 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.37 +0.02 27 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.34 +0.02 27 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.31 +0.02 28 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.28 +0.02 28 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.25 +0.01 28 0 10 0
30MAR27 4.80 C 0.00 0.00 0.00 0.23 +0.01 28 0 0 0
30MAR27 4.90 C 0.20 0.20 0.20 0.21 +0.01 28 8 28 +8
30MAR27 5.00 C 0.00 0.00 0.00 0.19 +0.01 28 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.14 0.00 28 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.11 +0.01 28 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.08 0.00 28 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.05 +0.01 29 0 10 0
30MAR27 6.50 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 30 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 27 0 5 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 28 0 24 0
TOTAL CALL 98 15,650 +71
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 -0.01 32 0 5 0
29APR26 3.80 P 0.00 0.00 0.00 0.02 -0.02 32 0 12 0
29APR26 3.90 P 0.04 0.04 0.04 0.04 -0.02 32 20 260 0
29APR26 4.00 P 0.00 0.00 0.00 0.07 -0.02 33 0 436 0
29APR26 4.10 P 0.00 0.00 0.00 0.11 -0.03 33 0 331 0
29APR26 4.20 P 0.00 0.00 0.00 0.16 -0.04 32 0 535 0
29APR26 4.30 P 0.00 0.00 0.00 0.23 -0.04 34 0 260 0
29APR26 4.40 P 0.00 0.00 0.00 0.30 -0.06 33 0 50 0
29APR26 4.50 P 0.00 0.00 0.00 0.39 -0.06 36 0 103 0
29APR26 4.60 P 0.00 0.00 0.00 0.48 -0.06 37 0 204 0
29APR26 4.70 P 0.00 0.00 0.00 0.58 -0.06 43 0 248 0
29APR26 4.80 P 0.00 0.00 0.00 0.68 -0.06 47 0 215 0
29APR26 4.90 P 0.00 0.00 0.00 0.78 -0.06 52 0 30 0
29APR26 5.00 P 0.00 0.00 0.00 0.88 -0.07 57 0 120 0
29APR26 5.25 P 0.00 0.00 0.00 1.13 -0.06 67 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 1.38 -0.06 77 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 1.63 -0.06 86 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.88 -0.06 95 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 2.13 -0.06 103 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 2.38 -0.06 110 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 2.63 -0.06 117 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.88 -0.06 124 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 3.13 -0.06 131 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 3.38 -0.06 137 0 0 0
28MAY26 3.10 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.02 -0.02 29 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.05 -0.03 29 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.08 -0.03 30 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.11 -0.04 29 0 80 0
28MAY26 4.10 P 0.00 0.00 0.00 0.16 -0.04 30 0 10 0
28MAY26 4.20 P 0.00 0.00 0.00 0.22 -0.04 31 0 80 0
28MAY26 4.30 P 0.00 0.00 0.00 0.28 -0.04 31 0 81 0
28MAY26 4.40 P 0.00 0.00 0.00 0.35 -0.05 32 0 20 0
28MAY26 4.50 P 0.00 0.00 0.00 0.43 -0.05 33 0 4 0
28MAY26 4.60 P 0.00 0.00 0.00 0.51 -0.06 33 0 200 0
28MAY26 4.70 P 0.00 0.00 0.00 0.60 -0.06 34 0 210 0
28MAY26 4.80 P 0.00 0.00 0.00 0.69 -0.06 35 0 310 0
28MAY26 4.90 P 0.00 0.00 0.00 0.79 -0.06 39 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.88 -0.07 38 0 55 0
28MAY26 5.25 P 0.00 0.00 0.00 1.13 -0.06 46 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 1.38 -0.06 52 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 1.63 -0.06 58 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.88 -0.06 64 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 2.13 -0.06 69 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 2.38 -0.06 74 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.63 -0.06 79 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.88 -0.06 84 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 3.13 -0.06 88 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 3.38 -0.06 92 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 39 0 320 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 32 0 780 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 29 0 1,106 0
29JUN26 3.40 P 0.00 0.00 0.00 0.02 0.00 30 0 479 0
29JUN26 3.50 P 0.00 0.00 0.00 0.03 0.00 30 0 197 0
29JUN26 3.60 P 0.00 0.00 0.00 0.04 0.00 29 0 30 0
29JUN26 3.70 P 0.00 0.00 0.00 0.06 -0.01 29 0 110 0
29JUN26 3.80 P 0.00 0.00 0.00 0.08 -0.02 28 0 100 0
29JUN26 3.90 P 0.00 0.00 0.00 0.11 -0.03 28 0 158 0
29JUN26 4.00 P 0.00 0.00 0.00 0.15 -0.03 28 0 121 0
29JUN26 4.10 P 0.00 0.00 0.00 0.20 -0.03 29 0 30 0
29JUN26 4.20 P 0.00 0.00 0.00 0.26 -0.03 30 0 9 0
29JUN26 4.30 P 0.00 0.00 0.00 0.32 -0.03 30 0 420 0
29JUN26 4.40 P 0.00 0.00 0.00 0.39 -0.04 31 0 1,070 0
29JUN26 4.50 P 0.00 0.00 0.00 0.46 -0.04 31 0 665 0
29JUN26 4.60 P 0.00 0.00 0.00 0.54 -0.05 31 0 25 0
29JUN26 4.70 P 0.00 0.00 0.00 0.63 -0.04 33 0 55 0
29JUN26 4.80 P 0.00 0.00 0.00 0.71 -0.05 33 0 100 0
29JUN26 4.90 P 0.00 0.00 0.00 0.80 -0.06 33 0 60 0
29JUN26 5.00 P 0.00 0.00 0.00 0.90 -0.05 36 0 800 0
29JUN26 5.25 P 0.00 0.00 0.00 1.13 -0.07 37 0 1,000 0
29JUN26 5.50 P 0.00 0.00 0.00 1.38 -0.06 42 0 200 0
29JUN26 5.75 P 0.00 0.00 0.00 1.64 -0.05 50 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.89 -0.05 55 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.14 -0.05 60 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.39 -0.05 64 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.64 -0.05 68 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.89 -0.05 72 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.14 -0.05 75 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.39 -0.05 79 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.11 -0.02 29 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.14 -0.03 28 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.18 -0.02 29 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.23 -0.02 29 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.28 -0.03 29 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.34 -0.04 29 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.39 -0.06 28 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.47 -0.06 29 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.56 -0.04 31 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.64 -0.05 31 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.73 -0.04 33 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.81 -0.05 33 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.90 -0.05 34 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 1.00 -0.05 36 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 1.23 -0.05 38 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 518 0
29SEP26 3.10 P 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.04 -0.01 29 0 1,060 0
29SEP26 3.30 P 0.00 0.00 0.00 0.05 -0.01 28 0 10 0
29SEP26 3.40 P 0.00 0.00 0.00 0.07 -0.01 28 0 10 0
29SEP26 3.50 P 0.00 0.00 0.00 0.10 -0.01 29 0 15 0
29SEP26 3.60 P 0.00 0.00 0.00 0.13 -0.02 29 0 86 0
29SEP26 3.70 P 0.00 0.00 0.00 0.16 -0.03 29 0 10 0
29SEP26 3.80 P 0.18 0.18 0.18 0.20 -0.03 29 3 40 +3
29SEP26 3.90 P 0.00 0.00 0.00 0.24 -0.03 29 0 51 0
29SEP26 4.00 P 0.00 0.00 0.00 0.30 -0.03 30 0 343 0
29SEP26 4.10 P 0.36 0.36 0.36 0.35 -0.04 30 30 135 +30
29SEP26 4.20 P 0.00 0.00 0.00 0.41 -0.04 30 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 0.48 -0.03 31 0 10 0
29SEP26 4.40 P 0.00 0.00 0.00 0.54 -0.04 31 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.62 -0.04 31 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.69 -0.05 31 0 47 0
29SEP26 4.70 P 0.00 0.00 0.00 0.77 -0.05 32 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.85 -0.05 32 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.94 -0.05 33 0 1,110 0
29SEP26 5.00 P 0.00 0.00 0.00 1.03 -0.05 34 0 1,080 0
29SEP26 5.25 P 0.00 0.00 0.00 1.26 -0.05 36 0 77 0
29SEP26 5.50 P 0.00 0.00 0.00 1.49 -0.06 37 0 154 0
29SEP26 5.75 P 0.00 0.00 0.00 1.74 -0.06 41 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.99 -0.06 44 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.24 -0.06 48 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.49 -0.06 51 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.73 -0.06 52 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.96 -0.07 51 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.21 -0.04 54 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.46 -0.03 56 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.09 -0.02 28 0 25 0
30DEC26 3.40 P 0.00 0.00 0.00 0.12 -0.01 29 0 651 0
30DEC26 3.50 P 0.00 0.00 0.00 0.14 -0.02 28 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 0.18 -0.02 29 0 17 0
30DEC26 3.70 P 0.00 0.00 0.00 0.21 -0.03 28 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.25 -0.04 28 0 31 0
30DEC26 3.90 P 0.00 0.00 0.00 0.30 -0.04 29 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.36 -0.03 30 0 41 0
30DEC26 4.10 P 0.00 0.00 0.00 0.42 -0.03 30 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.48 -0.03 30 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.54 -0.04 30 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.61 -0.03 31 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.67 -0.05 30 0 60 0
30DEC26 4.60 P 0.00 0.00 0.00 0.75 -0.04 31 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.82 -0.05 31 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.90 -0.05 31 0 4 0
30DEC26 4.90 P 0.00 0.00 0.00 0.98 -0.05 31 0 0 0
30DEC26 5.00 P 1.10 1.10 1.10 1.07 -0.05 32 10 20 +10
30DEC26 5.25 P 0.00 0.00 0.00 1.29 -0.05 33 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.52 -0.05 35 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.76 -0.05 37 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.00 -0.06 39 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 2.25 -0.06 42 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.50 -0.06 44 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.74 -0.07 46 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.99 -0.06 48 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.22 -0.07 47 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.46 -0.07 48 0 30 0
30MAR27 3.10 P 0.00 0.00 0.00 0.08 0.00 28 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.09 -0.02 27 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.12 -0.01 28 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.14 -0.02 27 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.17 -0.02 27 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.21 -0.02 28 0 159 0
30MAR27 3.70 P 0.00 0.00 0.00 0.24 -0.03 27 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.29 -0.03 28 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.34 -0.03 28 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.38 -0.05 27 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.45 -0.04 28 0 7 0
30MAR27 4.20 P 0.00 0.00 0.00 0.51 -0.04 29 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.57 -0.04 29 0 5 0
30MAR27 4.40 P 0.00 0.00 0.00 0.64 -0.04 29 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 0.71 -0.04 29 0 15 0
30MAR27 4.60 P 0.00 0.00 0.00 0.78 -0.04 29 0 5 0
30MAR27 4.70 P 0.00 0.00 0.00 0.85 -0.05 29 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.93 -0.05 30 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.01 -0.05 30 0 0 0
30MAR27 5.00 P 1.10 1.10 1.10 1.09 -0.05 30 10 12 +10
30MAR27 5.25 P 0.00 0.00 0.00 1.31 -0.05 31 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.53 -0.06 32 0 8 0
30MAR27 5.75 P 0.00 0.00 0.00 1.77 -0.05 34 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.01 -0.05 36 0 20 0
30MAR27 6.25 P 0.00 0.00 0.00 2.25 -0.06 37 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.50 -0.06 40 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.75 -0.06 42 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.01 -0.04 46 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.25 -0.04 46 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.49 -0.04 47 0 0 0
TOTAL PUT 73 17,703 +53
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRL - CHINA RES LAND CLOSING PRICE HK$ 29.46
29APR26 19.00 C 0.00 0.00 0.00 10.49 +0.68 68 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 10.06 +0.74 94 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 9.50 +0.72 69 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 8.52 +0.72 69 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 7.48 +0.70 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 6.52 +0.71 52 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 5.53 +0.75 46 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 4.51 +0.69 33 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 3.54 +0.63 32 0 15 0
29APR26 27.00 C 0.00 0.00 0.00 2.64 +0.53 32 0 535 0
29APR26 28.00 C 2.07 2.07 1.91 1.78 +0.36 29 30 1,237 +15
29APR26 29.00 C 1.24 1.24 1.24 1.15 +0.26 31 15 1,405 +15
29APR26 30.00 C 0.78 0.84 0.78 0.68 +0.17 31 31 1,859 +16
29APR26 31.00 C 0.50 0.50 0.42 0.37 +0.08 32 61 774 +59
29APR26 32.00 C 0.23 0.23 0.23 0.18 +0.03 32 15 399 0
29APR26 33.00 C 0.00 0.00 0.00 0.09 +0.02 33 0 1,172 0
29APR26 34.00 C 0.00 0.00 0.00 0.04 +0.01 33 0 677 0
29APR26 35.00 C 0.00 0.00 0.00 0.02 0.00 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 40 0 136 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 44 0 135 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 48 0 25 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 10.06 +0.74 55 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 9.51 +0.71 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 8.52 +0.67 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 7.48 +0.51 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 6.67 +0.77 45 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 5.59 +0.67 32 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 4.79 +0.75 39 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 3.78 +0.56 32 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 2.98 +0.43 32 0 51 0
28MAY26 28.00 C 0.00 0.00 0.00 2.22 +0.31 30 0 66 0
28MAY26 29.00 C 1.71 1.71 1.71 1.63 +0.23 30 8 170 0
28MAY26 30.00 C 0.00 0.00 0.00 1.16 +0.16 31 0 358 0
28MAY26 31.00 C 1.00 1.00 1.00 0.80 +0.11 31 50 406 -50
28MAY26 32.00 C 0.69 0.69 0.62 0.53 +0.07 31 9 160 +5
28MAY26 33.00 C 0.41 0.46 0.38 0.36 +0.06 32 162 269 +83
28MAY26 34.00 C 0.27 0.27 0.27 0.23 +0.04 32 30 149 +13
28MAY26 35.00 C 0.00 0.00 0.00 0.14 +0.02 32 0 127 0
28MAY26 36.00 C 0.12 0.12 0.12 0.08 +0.01 32 2 43 +2
28MAY26 37.00 C 0.00 0.00 0.00 0.05 +0.01 32 0 81 0
28MAY26 38.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 95 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 30 0 50 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 35 0 8 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 11.61 +0.70 63 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 11.12 +0.70 61 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 10.62 +0.69 58 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 10.13 +0.70 56 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 9.63 +0.68 53 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 8.63 +0.65 46 0 20 0
29JUN26 22.00 C 0.00 0.00 0.00 7.66 +0.69 43 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 6.68 +0.66 39 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 5.75 +0.63 37 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 4.79 +0.59 33 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 3.95 +0.51 33 0 14 0
29JUN26 27.00 C 0.00 0.00 0.00 3.19 +0.43 33 0 306 0
29JUN26 28.00 C 0.00 0.00 0.00 2.45 +0.27 31 0 201 0
29JUN26 29.00 C 0.00 0.00 0.00 1.91 +0.24 32 0 353 0
29JUN26 30.00 C 1.61 1.62 1.53 1.44 +0.17 32 176 429 +41
29JUN26 31.00 C 0.00 0.00 0.00 1.07 +0.12 32 0 214 0
29JUN26 32.00 C 0.95 0.95 0.95 0.79 +0.08 33 18 347 +18
29JUN26 33.00 C 0.69 0.69 0.61 0.57 +0.06 33 275 990 +226
29JUN26 34.00 C 0.45 0.45 0.45 0.41 +0.05 33 33 513 +33
29JUN26 35.00 C 0.36 0.36 0.36 0.28 +0.03 33 15 346 +15
29JUN26 36.00 C 0.00 0.00 0.00 0.19 +0.02 33 0 1,546 0
29JUN26 37.00 C 0.00 0.00 0.00 0.13 +0.01 33 0 697 0
29JUN26 38.00 C 0.00 0.00 0.00 0.09 +0.01 34 0 534 0
29JUN26 39.00 C 0.00 0.00 0.00 0.06 0.00 34 0 140 0
29JUN26 40.00 C 0.00 0.00 0.00 0.04 0.00 34 0 94 0
29JUN26 41.00 C 0.00 0.00 0.00 0.03 +0.01 34 0 70 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 32 0 138 0
30JUL26 19.50 C 0.00 0.00 0.00 10.13 +0.70 51 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 9.63 +0.68 49 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 8.71 +0.73 49 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 7.72 +0.74 44 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 6.76 +0.71 41 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 5.75 +0.59 35 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 4.86 +0.58 34 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 4.04 +0.50 33 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 3.32 +0.42 33 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 2.60 +0.27 31 0 0 0
30JUL26 29.00 C 2.25 2.32 2.16 2.07 +0.22 32 91 221 +91
30JUL26 30.00 C 0.00 0.00 0.00 1.63 +0.18 32 0 26 0
30JUL26 31.00 C 0.00 0.00 0.00 1.26 +0.13 32 0 80 0
30JUL26 32.00 C 0.00 0.00 0.00 0.97 +0.10 32 0 340 0
30JUL26 33.00 C 0.89 0.91 0.89 0.74 +0.06 33 21 37 +21
30JUL26 34.00 C 0.69 0.69 0.69 0.58 +0.07 33 12 112 +12
30JUL26 35.00 C 0.55 0.55 0.49 0.44 +0.06 33 55 59 +55
30JUL26 36.00 C 0.43 0.43 0.43 0.32 +0.03 33 15 19 +15
30JUL26 37.00 C 0.00 0.00 0.00 0.24 +0.03 33 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 0.17 +0.01 33 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.62 +0.69 47 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.13 +0.70 45 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.63 +0.68 43 0 64 0
29SEP26 21.00 C 0.00 0.00 0.00 8.71 +0.73 43 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.72 +0.70 38 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.78 +0.65 36 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.89 +0.60 35 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.05 +0.55 34 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.29 +0.46 33 0 6 0
29SEP26 27.00 C 0.00 0.00 0.00 3.63 +0.40 33 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.06 +0.40 33 0 23 0
29SEP26 29.00 C 0.00 0.00 0.00 2.49 +0.28 32 0 310 0
29SEP26 30.00 C 0.00 0.00 0.00 2.06 +0.20 32 0 748 0
29SEP26 31.00 C 1.64 1.64 1.64 1.71 +0.17 32 4 156 +4
29SEP26 32.00 C 0.00 0.00 0.00 1.41 +0.13 32 0 25 0
29SEP26 33.00 C 1.14 1.14 1.14 1.16 +0.10 33 1 212 +1
29SEP26 34.00 C 0.00 0.00 0.00 0.96 +0.09 33 0 210 0
29SEP26 35.00 C 0.00 0.00 0.00 0.79 +0.08 33 0 22 0
29SEP26 36.00 C 0.00 0.00 0.00 0.66 +0.08 34 0 58 0
29SEP26 37.00 C 0.00 0.00 0.00 0.53 +0.07 33 0 27 0
29SEP26 38.00 C 0.00 0.00 0.00 0.43 +0.05 33 0 6 0
29SEP26 39.00 C 0.00 0.00 0.00 0.34 +0.04 33 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 0.27 +0.03 33 0 60 0
29SEP26 41.00 C 0.00 0.00 0.00 0.21 +0.02 33 0 19 0
29SEP26 42.00 C 0.00 0.00 0.00 0.17 +0.02 33 0 80 0
30DEC26 19.00 C 0.00 0.00 0.00 10.62 +0.69 40 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.13 +0.70 39 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.63 +0.67 37 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.71 +0.67 36 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.75 +0.57 34 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.91 +0.56 34 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.15 +0.54 34 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.42 +0.49 34 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.76 +0.44 33 0 181 0
30DEC26 27.00 C 0.00 0.00 0.00 4.18 +0.38 33 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.59 +0.30 32 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 3.13 +0.26 32 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 2.73 +0.21 33 0 177 0
30DEC26 31.00 C 0.00 0.00 0.00 2.38 +0.18 33 0 824 0
30DEC26 32.00 C 0.00 0.00 0.00 2.06 +0.15 33 0 1,122 0
30DEC26 33.00 C 0.00 0.00 0.00 1.79 +0.13 33 0 306 0
30DEC26 34.00 C 0.00 0.00 0.00 1.56 +0.12 33 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 1.35 +0.11 33 0 147 0
30DEC26 36.00 C 0.00 0.00 0.00 1.18 +0.10 34 0 900 0
30DEC26 37.00 C 0.00 0.00 0.00 1.02 +0.13 34 0 3 0
30DEC26 38.00 C 0.00 0.00 0.00 0.85 +0.08 33 0 29 0
30DEC26 39.00 C 0.00 0.00 0.00 0.76 +0.11 34 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.64 +0.07 34 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 0.55 +0.06 34 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.47 +0.06 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 10.15 +0.64 35 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.69 +0.63 35 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 8.80 +0.58 34 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.95 +0.54 33 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 7.24 +0.55 34 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.50 +0.48 34 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 5.85 +0.44 33 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.26 +0.40 33 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 4.75 +0.39 34 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 4.15 +0.26 33 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 3.72 +0.23 33 0 2 0
30MAR27 30.00 C 0.00 0.00 0.00 3.32 +0.21 33 0 44 0
30MAR27 31.00 C 0.00 0.00 0.00 2.97 +0.19 33 0 6 0
30MAR27 32.00 C 0.00 0.00 0.00 2.65 +0.19 33 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 2.36 +0.18 33 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 2.10 +0.16 33 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.88 +0.13 34 0 0 0
30MAR27 36.00 C 1.78 1.78 1.78 1.67 +0.14 33 5 35 +5
30MAR27 37.00 C 1.60 1.60 1.60 1.49 +0.16 34 5 15 +5
30MAR27 38.00 C 0.00 0.00 0.00 1.33 +0.12 34 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 1.17 +0.15 34 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.99 +0.08 33 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.88 +0.08 33 0 0 0
TOTAL CALL 1,139 25,120 +700
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 45 0 90 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 145 0
29APR26 25.00 P 0.00 0.00 0.00 0.02 -0.04 34 0 251 0
29APR26 26.00 P 0.00 0.00 0.00 0.05 -0.10 32 0 565 0
29APR26 27.00 P 0.13 0.15 0.13 0.15 -0.19 33 35 797 -20
29APR26 28.00 P 0.48 0.48 0.27 0.35 -0.31 33 33 1,772 -33
29APR26 29.00 P 0.54 0.63 0.54 0.71 -0.42 33 34 1,352 -19
29APR26 30.00 P 1.00 1.28 1.00 1.24 -0.52 34 27 1,342 -4
29APR26 31.00 P 0.00 0.00 0.00 1.93 -0.59 34 0 392 0
29APR26 32.00 P 0.00 0.00 0.00 2.69 -0.69 32 0 124 0
29APR26 33.00 P 0.00 0.00 0.00 3.60 -0.71 33 0 111 0
29APR26 34.00 P 0.00 0.00 0.00 4.55 -0.81 32 0 55 0
29APR26 35.00 P 0.00 0.00 0.00 5.54 -0.74 0 0 22 0
29APR26 36.00 P 0.00 0.00 0.00 6.59 -0.69 49 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 7.54 -0.74 0 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 8.54 -0.74 0 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 9.54 -0.74 0 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 10.54 -0.74 0 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 11.61 -0.67 77 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 12.54 -0.74 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.02 -0.03 32 0 15 0
28MAY26 24.00 P 0.08 0.08 0.08 0.06 -0.06 33 5 25 +5
28MAY26 25.00 P 0.00 0.00 0.00 0.12 -0.11 32 0 75 0
28MAY26 26.00 P 0.23 0.23 0.23 0.24 -0.18 32 15 136 +15
28MAY26 27.00 P 0.45 0.45 0.45 0.45 -0.26 32 5 300 -5
28MAY26 28.00 P 0.67 0.67 0.67 0.75 -0.35 32 4 666 +4
28MAY26 29.00 P 1.07 1.07 1.05 1.17 -0.37 33 11 256 +1
28MAY26 30.00 P 0.00 0.00 0.00 1.70 -0.48 33 0 332 0
28MAY26 31.00 P 0.00 0.00 0.00 2.34 -0.51 33 0 316 0
28MAY26 32.00 P 0.00 0.00 0.00 3.01 -0.63 32 0 191 0
28MAY26 33.00 P 0.00 0.00 0.00 3.81 -0.68 32 0 231 0
28MAY26 34.00 P 0.00 0.00 0.00 4.58 -0.78 26 0 196 0
28MAY26 35.00 P 0.00 0.00 0.00 5.64 -0.71 34 0 24 0
28MAY26 36.00 P 0.00 0.00 0.00 6.59 -0.72 34 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 7.59 -0.71 38 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 8.54 -0.76 0 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 9.54 -0.76 0 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 10.54 -0.76 0 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 11.61 -0.69 53 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 12.59 -0.71 54 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 39 0 53 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 20 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 -0.02 33 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 -0.02 34 0 559 0
29JUN26 21.00 P 0.00 0.00 0.00 0.04 -0.05 33 0 300 0
29JUN26 22.00 P 0.00 0.00 0.00 0.09 -0.07 34 0 225 0
29JUN26 23.00 P 0.00 0.00 0.00 0.17 -0.12 33 0 390 0
29JUN26 24.00 P 0.30 0.30 0.30 0.30 -0.17 33 15 266 0
29JUN26 25.00 P 0.46 0.47 0.43 0.49 -0.24 33 60 911 0
29JUN26 26.00 P 0.00 0.00 0.00 0.76 -0.31 33 0 361 0
29JUN26 27.00 P 0.00 0.00 0.00 1.11 -0.37 33 0 817 0
29JUN26 28.00 P 1.50 1.50 1.49 1.56 -0.42 33 20 355 +15
29JUN26 29.00 P 1.90 1.90 1.90 2.10 -0.48 34 15 206 0
29JUN26 30.00 P 0.00 0.00 0.00 2.72 -0.52 34 0 286 0
29JUN26 31.00 P 0.00 0.00 0.00 3.44 -0.53 34 0 315 0
29JUN26 32.00 P 0.00 0.00 0.00 4.12 -0.65 33 0 218 0
29JUN26 33.00 P 0.00 0.00 0.00 4.91 -0.70 32 0 103 0
29JUN26 34.00 P 0.00 0.00 0.00 5.77 -0.72 32 0 101 0
29JUN26 35.00 P 0.00 0.00 0.00 6.65 -0.75 31 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.64 -0.69 34 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.60 -0.69 35 0 30 0
29JUN26 38.00 P 0.00 0.00 0.00 9.54 -0.67 34 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.51 -0.72 34 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.49 -0.67 35 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 12.47 -0.68 34 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 13.45 -0.69 32 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.04 -0.02 34 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.05 -0.04 33 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.10 -0.06 34 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.17 -0.10 33 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.29 -0.15 33 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.47 -0.20 33 0 30 0
30JUL26 25.00 P 0.64 0.64 0.62 0.70 -0.27 33 30 45 +30
30JUL26 26.00 P 0.98 0.98 0.91 1.00 -0.30 33 30 47 +26
30JUL26 27.00 P 0.00 0.00 0.00 1.38 -0.37 33 0 15 0
30JUL26 28.00 P 1.67 1.74 1.67 1.86 -0.39 34 25 40 +25
30JUL26 29.00 P 2.28 2.28 2.28 2.39 -0.44 34 10 65 +1
30JUL26 30.00 P 2.84 2.84 2.84 3.00 -0.48 34 15 101 +15
30JUL26 31.00 P 3.44 3.44 3.37 3.66 -0.54 33 45 45 +45
30JUL26 32.00 P 0.00 0.00 0.00 4.36 -0.61 33 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 5.11 -0.67 32 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 5.98 -0.65 33 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 6.84 -0.68 33 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 7.76 -0.67 34 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 8.71 -0.64 35 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 9.54 -0.70 30 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.09 -0.04 34 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.11 -0.06 33 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.15 -0.06 33 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.24 -0.10 33 0 11 0
29SEP26 22.00 P 0.40 0.40 0.40 0.38 -0.13 34 15 10 -8
29SEP26 23.00 P 0.00 0.00 0.00 0.56 -0.17 34 0 7 0
29SEP26 24.00 P 0.00 0.00 0.00 0.79 -0.22 33 0 100 0
29SEP26 25.00 P 0.00 0.00 0.00 1.09 -0.26 34 0 52 0
29SEP26 26.00 P 1.42 1.42 1.42 1.44 -0.30 34 1 124 +1
29SEP26 27.00 P 0.00 0.00 0.00 1.86 -0.35 34 0 6 0
29SEP26 28.00 P 0.00 0.00 0.00 2.35 -0.38 34 0 130 0
29SEP26 29.00 P 0.00 0.00 0.00 2.89 -0.42 34 0 60 0
29SEP26 30.00 P 0.00 0.00 0.00 3.50 -0.45 34 0 338 0
29SEP26 31.00 P 0.00 0.00 0.00 4.18 -0.47 35 0 145 0
29SEP26 32.00 P 0.00 0.00 0.00 4.88 -0.51 35 0 40 0
29SEP26 33.00 P 0.00 0.00 0.00 5.57 -0.60 34 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.36 -0.61 34 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 7.18 -0.63 34 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.04 -0.63 34 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 8.89 -0.67 34 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 9.80 -0.67 34 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.71 -0.68 34 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.65 -0.69 34 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.58 -0.71 33 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.51 -0.74 32 0 40 0
30DEC26 19.00 P 0.00 0.00 0.00 0.23 -0.07 34 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.28 -0.08 34 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.34 -0.10 34 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.50 -0.13 34 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.70 -0.15 34 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 0.94 -0.19 34 0 10 0
30DEC26 24.00 P 0.00 0.00 0.00 1.23 -0.22 34 0 30 0
30DEC26 25.00 P 0.00 0.00 0.00 1.57 -0.26 34 0 192 0
30DEC26 26.00 P 0.00 0.00 0.00 1.97 -0.29 34 0 59 0
30DEC26 27.00 P 0.00 0.00 0.00 2.40 -0.32 34 0 200 0
30DEC26 28.00 P 0.00 0.00 0.00 2.91 -0.35 34 0 35 0
30DEC26 29.00 P 0.00 0.00 0.00 3.44 -0.40 34 0 15 0
30DEC26 30.00 P 0.00 0.00 0.00 4.04 -0.43 34 0 30 0
30DEC26 31.00 P 0.00 0.00 0.00 4.69 -0.40 34 0 850 0
30DEC26 32.00 P 0.00 0.00 0.00 5.31 -0.55 34 0 1,153 0
30DEC26 33.00 P 0.00 0.00 0.00 6.04 -0.56 34 0 300 0
30DEC26 34.00 P 0.00 0.00 0.00 6.81 -0.58 34 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.60 -0.59 34 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.42 -0.60 34 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.25 -0.62 34 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.10 -0.64 34 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.98 -0.65 34 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.83 -0.70 33 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 12.79 -0.65 34 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 13.71 -0.67 34 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.46 -0.11 34 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.54 -0.13 34 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.74 -0.14 34 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.98 -0.18 34 0 13 0
30MAR27 23.00 P 0.00 0.00 0.00 1.26 -0.21 34 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.58 -0.24 34 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.94 -0.28 34 0 24 0
30MAR27 26.00 P 0.00 0.00 0.00 2.35 -0.31 34 0 33 0
30MAR27 27.00 P 0.00 0.00 0.00 2.81 -0.34 34 0 22 0
30MAR27 28.00 P 0.00 0.00 0.00 3.32 -0.34 34 0 45 0
30MAR27 29.00 P 0.00 0.00 0.00 3.87 -0.35 34 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.46 -0.40 34 0 100 0
30MAR27 31.00 P 0.00 0.00 0.00 5.11 -0.42 34 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 5.78 -0.45 34 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 6.38 -0.58 33 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.12 -0.60 33 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 7.89 -0.61 34 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 8.72 -0.59 34 0 2 0
30MAR27 37.00 P 0.00 0.00 0.00 9.52 -0.62 34 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.36 -0.62 34 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.24 -0.60 34 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.08 -0.64 34 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 12.96 -0.65 34 0 0 0
TOTAL PUT 450 19,960 +94
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$ 18.84
29APR26 12.50 C 0.00 0.00 0.00 6.36 +0.10 64 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 5.86 +0.11 57 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 5.36 +0.14 50 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 4.86 +0.14 43 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 4.36 +0.10 34 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 3.86 +0.11 0 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 3.36 +0.12 0 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 2.86 +0.12 0 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 2.37 +0.12 26 0 10 0
29APR26 17.00 C 0.00 0.00 0.00 1.88 +0.11 24 0 39 0
29APR26 17.50 C 0.00 0.00 0.00 1.41 +0.09 23 0 43 0
29APR26 18.00 C 1.05 1.05 1.05 0.98 +0.04 23 9 303 0
29APR26 18.50 C 0.62 0.62 0.62 0.62 +0.01 23 9 312 0
29APR26 19.00 C 0.00 0.00 0.00 0.36 -0.01 23 0 190 0
29APR26 19.50 C 0.25 0.25 0.18 0.18 -0.01 23 9 776 0
29APR26 20.00 C 0.10 0.11 0.09 0.09 -0.01 23 6 652 0
29APR26 21.00 C 0.00 0.00 0.00 0.02 0.00 25 0 152 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 30 0 15 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 38 0 62 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 6.36 +0.10 0 0 3 0
28MAY26 13.00 C 0.00 0.00 0.00 5.89 +0.12 43 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 5.38 +0.12 0 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 4.89 +0.13 33 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 4.36 +0.10 0 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 3.89 +0.13 23 0 28 0
28MAY26 15.50 C 0.00 0.00 0.00 3.39 +0.15 0 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 2.90 +0.11 21 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 2.42 +0.10 21 0 830 0
28MAY26 17.00 C 0.00 0.00 0.00 1.96 +0.09 21 0 1,600 0
28MAY26 17.50 C 0.00 0.00 0.00 1.52 +0.06 21 0 815 0
28MAY26 18.00 C 0.00 0.00 0.00 1.14 +0.03 21 0 30 0
28MAY26 18.50 C 0.79 0.79 0.79 0.82 +0.01 21 1 103 0
28MAY26 19.00 C 0.56 0.56 0.56 0.55 0.00 21 1 154 0
28MAY26 19.50 C 0.00 0.00 0.00 0.36 -0.01 21 0 116 0
28MAY26 20.00 C 0.00 0.00 0.00 0.22 -0.02 21 0 630 0
28MAY26 21.00 C 0.10 0.10 0.10 0.07 -0.02 21 2 70 0
28MAY26 22.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 53 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 28 0 18 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 6.39 +0.12 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.89 +0.12 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 5.39 +0.12 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.90 +0.13 30 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.40 +0.14 24 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.91 +0.15 26 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 3.42 +0.15 25 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.92 +0.11 21 0 30 0
29JUN26 16.50 C 0.00 0.00 0.00 2.45 +0.10 22 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 1.99 +0.07 21 0 7 0
29JUN26 17.50 C 0.00 0.00 0.00 1.58 +0.06 22 0 5 0
29JUN26 18.00 C 1.26 1.26 1.26 1.23 +0.06 22 15 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.88 +0.01 21 0 140 0
29JUN26 19.00 C 0.61 0.61 0.61 0.63 0.00 21 15 103 -6
29JUN26 19.50 C 0.00 0.00 0.00 0.44 0.00 22 0 169 0
29JUN26 20.00 C 0.00 0.00 0.00 0.29 -0.01 22 0 538 0
29JUN26 21.00 C 0.00 0.00 0.00 0.11 -0.02 22 0 575 0
29JUN26 22.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 86 0
29JUN26 23.00 C 0.00 0.00 0.00 0.02 0.00 24 0 77 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 25 0 15 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 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 37 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 5.39 +0.12 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 4.90 +0.13 29 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 4.40 +0.14 24 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 3.91 +0.15 25 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 3.42 +0.15 24 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 2.93 +0.12 22 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 2.46 +0.10 22 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 2.01 +0.08 21 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 1.61 +0.07 22 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 1.24 +0.02 21 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.94 +0.02 22 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.69 +0.01 22 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.49 0.00 21 0 10 0
30JUL26 20.00 C 0.00 0.00 0.00 0.35 -0.01 22 0 29 0
30JUL26 21.00 C 0.00 0.00 0.00 0.16 -0.01 22 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.07 -0.01 22 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.02 0.00 24 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 6.39 +0.12 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.89 +0.12 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.39 +0.12 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.90 +0.13 26 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.40 +0.14 21 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.91 +0.15 23 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.42 +0.15 22 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.97 +0.10 24 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.52 +0.07 23 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 2.12 +0.06 23 0 3 0
29SEP26 17.50 C 0.00 0.00 0.00 1.75 +0.04 23 0 33 0
29SEP26 18.00 C 0.00 0.00 0.00 1.43 +0.03 23 0 19 0
29SEP26 18.50 C 0.00 0.00 0.00 1.13 +0.03 23 0 208 0
29SEP26 19.00 C 0.00 0.00 0.00 0.90 +0.01 23 0 115 0
29SEP26 19.50 C 0.00 0.00 0.00 0.72 0.00 23 0 34 0
29SEP26 20.00 C 0.00 0.00 0.00 0.56 -0.01 23 0 87 0
29SEP26 21.00 C 0.00 0.00 0.00 0.35 0.00 23 0 49 0
29SEP26 22.00 C 0.00 0.00 0.00 0.21 -0.01 23 0 37 0
29SEP26 23.00 C 0.00 0.00 0.00 0.13 -0.01 24 0 133 0
29SEP26 24.00 C 0.00 0.00 0.00 0.07 -0.01 23 0 76 0
29SEP26 25.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 50 0
29SEP26 26.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 -0.01 23 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 6.39 +0.12 27 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.89 +0.12 0 0 1 0
30DEC26 13.50 C 0.00 0.00 0.00 5.39 +0.12 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.90 +0.12 24 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.40 +0.14 20 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.91 +0.12 20 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.43 +0.15 20 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.00 +0.09 22 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.58 +0.07 22 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.21 +0.06 22 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.87 +0.04 22 0 11 0
30DEC26 18.00 C 0.00 0.00 0.00 1.58 +0.07 22 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 1.29 +0.02 21 0 14 0
30DEC26 19.00 C 0.00 0.00 0.00 1.08 +0.01 21 0 39 0
30DEC26 19.50 C 0.00 0.00 0.00 0.90 +0.01 21 0 35 0
30DEC26 20.00 C 0.00 0.00 0.00 0.75 +0.01 21 0 24 0
30DEC26 21.00 C 0.44 0.44 0.44 0.50 0.00 21 10 40 -10
30DEC26 22.00 C 0.00 0.00 0.00 0.33 -0.01 21 0 76 0
30DEC26 23.00 C 0.00 0.00 0.00 0.23 -0.01 22 0 105 0
30DEC26 24.00 C 0.00 0.00 0.00 0.15 0.00 22 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.09 -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 22 0 5 0
30DEC26 28.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.39 +0.12 0 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.90 +0.12 21 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.42 +0.11 22 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.95 +0.10 22 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.51 +0.09 22 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.10 +0.08 22 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.72 +0.06 22 0 3 0
30MAR27 17.00 C 0.00 0.00 0.00 2.39 +0.05 22 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.09 +0.04 22 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.77 +0.04 21 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 1.54 +0.03 21 0 25 0
30MAR27 19.00 C 0.00 0.00 0.00 1.33 +0.02 21 0 20 0
30MAR27 19.50 C 0.00 0.00 0.00 1.15 +0.02 21 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.99 +0.02 21 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.72 +0.01 21 0 37 0
30MAR27 22.00 C 0.00 0.00 0.00 0.52 0.00 22 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.38 -0.01 22 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.27 0.00 22 0 15 0
30MAR27 25.00 C 0.00 0.00 0.00 0.19 0.00 22 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.13 0.00 22 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.09 0.00 22 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
TOTAL CALL 77 10,505 -16
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 38 0 45 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 33 0 102 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 28 0 245 0
29APR26 17.00 P 0.00 0.00 0.00 0.02 -0.02 25 0 156 0
29APR26 17.50 P 0.10 0.10 0.10 0.05 -0.04 24 1 409 -1
29APR26 18.00 P 0.18 0.18 0.12 0.12 -0.07 23 117 603 +92
29APR26 18.50 P 0.27 0.27 0.27 0.27 -0.09 23 2 464 +2
29APR26 19.00 P 0.00 0.00 0.00 0.49 -0.15 23 0 149 0
29APR26 19.50 P 0.00 0.00 0.00 0.82 -0.14 23 0 42 0
29APR26 20.00 P 0.00 0.00 0.00 1.22 -0.14 22 0 2 0
29APR26 21.00 P 0.00 0.00 0.00 2.16 -0.13 0 0 2 0
29APR26 22.00 P 0.00 0.00 0.00 3.16 -0.13 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 4.22 -0.10 54 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 5.23 -0.08 65 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 6.22 -0.07 72 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 7.22 -0.07 79 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 8.21 -0.11 84 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 9.21 -0.10 91 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 25 0 61 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 -0.02 21 0 53 0
28MAY26 16.50 P 0.06 0.06 0.06 0.03 -0.02 22 1 968 -1
28MAY26 17.00 P 0.00 0.00 0.00 0.07 -0.04 22 0 1,652 0
28MAY26 17.50 P 0.00 0.00 0.00 0.13 -0.07 21 0 825 0
28MAY26 18.00 P 0.23 0.26 0.23 0.25 -0.09 21 11 77 +11
28MAY26 18.50 P 0.42 0.43 0.42 0.42 -0.11 21 10 100 +10
28MAY26 19.00 P 0.62 0.62 0.62 0.66 -0.13 21 2 72 +2
28MAY26 19.50 P 0.00 0.00 0.00 0.96 -0.14 21 0 42 0
28MAY26 20.00 P 0.00 0.00 0.00 1.33 -0.14 21 0 46 0
28MAY26 21.00 P 0.00 0.00 0.00 2.19 -0.14 21 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 3.16 -0.23 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 4.22 -0.10 37 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 5.23 -0.08 44 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 6.22 -0.07 49 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 7.22 -0.17 54 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 8.21 -0.11 57 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 9.21 -0.10 62 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 25 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 69 0
29JUN26 15.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 18 0
29JUN26 15.50 P 0.00 0.00 0.00 0.05 -0.03 22 0 57 0
29JUN26 16.00 P 0.00 0.00 0.00 0.10 -0.04 22 0 140 0
29JUN26 16.50 P 0.00 0.00 0.00 0.18 -0.06 22 0 71 0
29JUN26 17.00 P 0.00 0.00 0.00 0.30 -0.08 22 0 63 0
29JUN26 17.50 P 0.45 0.45 0.45 0.46 -0.11 22 1 177 -1
29JUN26 18.00 P 0.68 0.68 0.68 0.67 -0.12 21 15 241 0
29JUN26 18.50 P 0.90 0.90 0.90 0.94 -0.12 21 17 81 +17
29JUN26 19.00 P 0.00 0.00 0.00 1.26 -0.14 21 0 239 0
29JUN26 19.50 P 0.00 0.00 0.00 1.63 -0.14 22 0 185 0
29JUN26 20.00 P 0.00 0.00 0.00 2.03 -0.13 22 0 81 0
29JUN26 21.00 P 0.00 0.00 0.00 2.91 -0.13 21 0 33 0
29JUN26 22.00 P 0.00 0.00 0.00 3.90 -0.18 26 0 220 0
29JUN26 23.00 P 0.00 0.00 0.00 4.88 -0.19 29 0 183 0
29JUN26 24.00 P 0.00 0.00 0.00 5.86 -0.19 31 0 59 0
29JUN26 25.00 P 0.00 0.00 0.00 6.85 -0.19 33 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 7.84 -0.10 35 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.82 -0.12 31 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 9.81 -0.12 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.81 -0.12 33 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 11.82 -0.10 45 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.02 -0.02 21 0 1 0
30JUL26 15.00 P 0.00 0.00 0.00 0.05 -0.02 22 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.10 -0.02 22 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.16 -0.04 22 0 5 0
30JUL26 16.50 P 0.27 0.27 0.27 0.26 -0.06 22 3 4 +3
30JUL26 17.00 P 0.00 0.00 0.00 0.40 -0.07 22 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.57 -0.09 22 0 15 0
30JUL26 18.00 P 0.00 0.00 0.00 0.78 -0.10 21 0 8 0
30JUL26 18.50 P 0.00 0.00 0.00 1.05 -0.11 21 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 1.36 -0.12 21 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 1.72 -0.13 22 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 2.10 -0.13 21 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 2.96 -0.13 22 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 3.93 -0.17 25 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 4.90 -0.17 27 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 5.87 -0.18 28 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 6.86 -0.18 31 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 7.84 -0.10 31 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 8.82 -0.12 28 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.04 -0.01 24 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.06 -0.02 23 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.10 -0.03 24 0 6 0
29SEP26 15.00 P 0.00 0.00 0.00 0.16 -0.03 24 0 92 0
29SEP26 15.50 P 0.00 0.00 0.00 0.23 -0.05 23 0 46 0
29SEP26 16.00 P 0.00 0.00 0.00 0.34 -0.06 24 0 75 0
29SEP26 16.50 P 0.49 0.49 0.49 0.48 -0.07 24 1 1,129 0
29SEP26 17.00 P 0.00 0.00 0.00 0.64 -0.09 24 0 89 0
29SEP26 17.50 P 0.00 0.00 0.00 0.85 -0.10 24 0 59 0
29SEP26 18.00 P 0.00 0.00 0.00 1.09 -0.10 24 0 91 0
29SEP26 18.50 P 0.00 0.00 0.00 1.36 -0.12 24 0 46 0
29SEP26 19.00 P 0.00 0.00 0.00 1.62 -0.12 23 0 20 0
29SEP26 19.50 P 0.00 0.00 0.00 1.96 -0.12 23 0 60 0
29SEP26 20.00 P 0.00 0.00 0.00 2.31 -0.13 23 0 13 0
29SEP26 21.00 P 0.00 0.00 0.00 3.11 -0.23 23 0 45 0
29SEP26 22.00 P 0.00 0.00 0.00 4.10 -0.13 28 0 58 0
29SEP26 23.00 P 0.00 0.00 0.00 5.05 -0.13 30 0 210 0
29SEP26 24.00 P 0.00 0.00 0.00 6.04 -0.13 33 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.04 -0.13 37 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.06 -0.12 41 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.00 -0.19 41 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.01 -0.16 45 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.07 -0.02 22 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.11 -0.02 22 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.16 -0.03 22 0 5 0
30DEC26 15.00 P 0.00 0.00 0.00 0.23 -0.04 22 0 56 0
30DEC26 15.50 P 0.38 0.38 0.38 0.33 -0.05 22 2 10 -2
30DEC26 16.00 P 0.00 0.00 0.00 0.45 -0.06 22 0 65 0
30DEC26 16.50 P 0.00 0.00 0.00 0.60 -0.07 22 0 13 0
30DEC26 17.00 P 0.00 0.00 0.00 0.78 -0.08 22 0 15 0
30DEC26 17.50 P 0.00 0.00 0.00 0.99 -0.09 22 0 22 0
30DEC26 18.00 P 1.30 1.30 1.30 1.23 -0.10 22 15 30 0
30DEC26 18.50 P 0.00 0.00 0.00 1.50 -0.11 22 0 1 0
30DEC26 19.00 P 0.00 0.00 0.00 1.81 -0.06 23 0 42 0
30DEC26 19.50 P 0.00 0.00 0.00 2.07 -0.12 22 0 23 0
30DEC26 20.00 P 0.00 0.00 0.00 2.42 -0.12 22 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 3.19 -0.22 22 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.15 -0.14 25 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 5.08 -0.14 26 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.05 -0.13 29 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 7.05 -0.13 32 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.06 -0.12 35 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.04 -0.15 37 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.01 -0.16 38 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.12 -0.02 22 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.18 -0.02 22 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.25 -0.03 22 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.34 -0.04 22 0 5 0
30MAR27 15.50 P 0.00 0.00 0.00 0.46 -0.05 22 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.60 -0.05 22 0 9 0
30MAR27 16.50 P 0.00 0.00 0.00 0.76 -0.06 22 0 0 0
30MAR27 17.00 P 0.94 0.94 0.94 0.90 -0.12 21 1 32 +1
30MAR27 17.50 P 1.16 1.16 1.16 1.17 -0.08 22 1 1 +1
30MAR27 18.00 P 1.40 1.40 1.40 1.41 -0.09 22 1 2 +1
30MAR27 18.50 P 0.00 0.00 0.00 1.69 -0.09 23 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.98 -0.10 23 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.24 -0.10 22 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.58 -0.11 22 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.41 -0.12 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.25 -0.13 24 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.15 -0.07 25 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.05 -0.13 26 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.05 -0.13 29 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.06 -0.12 31 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.04 -0.15 33 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.01 -0.16 34 0 0 0
TOTAL PUT 201 10,504 +135
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$ 15.24
29APR26 9.25 C 0.00 0.00 0.00 6.00 +0.37 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 5.75 +0.37 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 5.50 +0.37 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 5.25 +0.37 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.75 +0.37 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.25 +0.37 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.76 +0.38 49 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.26 +0.38 41 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.76 +0.38 34 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.26 +0.38 27 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 1.76 +0.37 20 0 6 0
29APR26 14.00 C 0.00 0.00 0.00 1.27 +0.35 20 0 2 0
29APR26 14.50 C 0.73 0.73 0.73 0.81 +0.30 19 10 20 -7
29APR26 15.00 C 0.00 0.00 0.00 0.43 +0.20 19 0 234 0
29APR26 15.50 C 0.14 0.15 0.14 0.18 +0.09 19 31 264 +31
29APR26 16.00 C 0.04 0.05 0.04 0.06 +0.03 19 18 144 +18
29APR26 16.50 C 0.00 0.00 0.00 0.02 +0.01 20 0 47 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 23 0 1 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 28 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 38 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 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 65 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 6.02 +0.38 39 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 5.77 +0.38 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 5.52 +0.37 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 5.27 +0.37 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.77 +0.37 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.28 +0.38 36 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.78 +0.40 30 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.28 +0.40 24 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.78 +0.37 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.28 +0.37 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.79 +0.35 16 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.33 +0.33 18 0 0 0
28MAY26 14.50 C 0.84 0.84 0.84 0.90 +0.28 17 5 92 0
28MAY26 15.00 C 0.00 0.00 0.00 0.54 +0.19 16 0 175 0
28MAY26 15.50 C 0.24 0.30 0.24 0.30 +0.12 17 27 132 +17
28MAY26 16.00 C 0.11 0.15 0.11 0.14 +0.05 17 33 93 +33
28MAY26 16.50 C 0.07 0.07 0.07 0.07 +0.03 18 15 16 +15
28MAY26 17.00 C 0.00 0.00 0.00 0.03 +0.01 18 0 6 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 6.78 +0.37 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.54 +0.38 45 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.29 +0.38 41 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.04 +0.38 36 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.79 +0.38 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.54 +0.37 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.29 +0.37 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.80 +0.40 32 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.30 +0.40 26 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.80 +0.42 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.30 +0.42 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.78 +0.34 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.32 +0.36 17 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.84 +0.34 16 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.40 +0.31 17 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 0.97 +0.25 15 0 12 0
29JUN26 15.00 C 0.00 0.00 0.00 0.65 +0.19 16 0 125 0
29JUN26 15.50 C 0.35 0.35 0.35 0.41 +0.14 17 1 69 +1
29JUN26 16.00 C 0.00 0.00 0.00 0.24 +0.08 17 0 16 0
29JUN26 16.50 C 0.14 0.14 0.14 0.14 +0.06 17 1 3 0
29JUN26 17.00 C 0.00 0.00 0.00 0.07 +0.03 17 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 0.04 +0.02 18 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.02 +0.01 18 0 2 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 21 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 6.06 +0.40 34 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 5.81 +0.40 29 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 5.56 +0.39 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 5.31 +0.39 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.82 +0.42 27 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.32 +0.42 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.80 +0.40 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 3.30 +0.39 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.78 +0.30 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.36 +0.35 17 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 1.90 +0.33 17 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 1.47 +0.29 17 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 1.09 +0.24 17 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.75 +0.19 16 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.50 +0.13 16 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.33 +0.10 17 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.21 +0.07 17 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.12 +0.04 17 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.07 +0.02 17 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.09 +0.43 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.85 +0.44 27 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.56 +0.39 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.31 +0.39 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.82 +0.41 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.32 +0.40 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.80 +0.36 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.30 +0.34 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.82 +0.27 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.45 +0.34 17 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.01 +0.31 17 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.61 +0.28 17 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.26 +0.25 17 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.93 +0.20 17 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.68 +0.16 17 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.49 +0.12 17 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.35 +0.09 17 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.24 +0.07 17 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.16 +0.05 17 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.10 +0.03 17 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.07 +0.03 18 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.04 +0.01 18 0 4 0
29SEP26 19.50 C 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.02 +0.01 18 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 19 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 22 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 6.09 +0.43 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.85 +0.43 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.56 +0.38 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.31 +0.37 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.82 +0.37 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.32 +0.35 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.84 +0.34 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.38 +0.33 0 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 2.92 +0.25 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.57 +0.32 18 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.16 +0.29 18 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.78 +0.26 18 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.44 +0.23 18 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.12 +0.20 17 0 220 0
30DEC26 15.50 C 0.00 0.00 0.00 0.87 +0.16 17 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.67 +0.13 17 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.52 +0.10 18 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.39 +0.08 18 0 3 0
30DEC26 17.50 C 0.00 0.00 0.00 0.28 +0.06 18 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.20 +0.04 18 0 218 0
30DEC26 18.50 C 0.00 0.00 0.00 0.14 +0.03 18 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.10 +0.02 18 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.07 +0.01 18 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.05 +0.01 18 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 18 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 6.09 +0.43 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.85 +0.43 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.56 +0.38 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.31 +0.37 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.82 +0.36 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.33 +0.35 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.85 +0.34 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.39 +0.32 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.95 +0.26 11 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.61 +0.33 18 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.21 +0.30 18 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.85 +0.27 18 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.53 +0.25 18 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.21 +0.21 17 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.97 +0.16 17 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.77 +0.14 17 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.62 +0.11 18 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.50 +0.11 18 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.39 +0.10 18 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.29 +0.07 18 0 8 0
30MAR27 18.50 C 0.00 0.00 0.00 0.22 +0.06 18 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.17 +0.05 18 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.13 +0.04 18 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.09 +0.02 18 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.05 +0.01 18 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
TOTAL CALL 141 2,124 +108
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 78 0 10 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 70 0 36 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 62 0 97 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 55 0 57 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 47 0 4 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 40 0 64 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 33 0 40 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 26 0 28 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 -0.03 20 0 142 0
29APR26 14.50 P 0.00 0.00 0.00 0.05 -0.09 19 0 60 0
29APR26 15.00 P 0.00 0.00 0.00 0.17 -0.19 19 0 22 0
29APR26 15.50 P 0.52 0.52 0.49 0.42 -0.28 19 45 39 +23
29APR26 16.00 P 0.00 0.00 0.00 0.80 -0.35 19 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 1.26 -0.38 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 1.76 -0.38 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 2.26 -0.38 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 2.82 -0.35 50 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.32 -0.35 56 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.82 -0.36 61 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.32 -0.36 67 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.82 -0.35 72 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.82 -0.35 82 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 6.82 -0.35 91 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 7.82 -0.36 99 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 31 0 41 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 26 0 30 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 22 0 49 0
28MAY26 13.50 P 0.00 0.00 0.00 0.02 -0.02 19 0 21 0
28MAY26 14.00 P 0.06 0.06 0.06 0.05 -0.05 18 10 251 0
28MAY26 14.50 P 0.00 0.00 0.00 0.12 -0.12 17 0 75 0
28MAY26 15.00 P 0.00 0.00 0.00 0.28 -0.19 18 0 15 0
28MAY26 15.50 P 0.00 0.00 0.00 0.53 -0.27 18 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.87 -0.31 17 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 1.29 -0.36 17 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 1.76 -0.38 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 2.26 -0.41 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 2.82 -0.35 34 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.32 -0.35 38 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.82 -0.36 42 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.32 -0.36 45 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.82 -0.35 49 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.82 -0.35 55 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.82 -0.35 62 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 53 0 55 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 28 0 142 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 24 0 53 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 20 0 90 0
29JUN26 13.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 19 0
29JUN26 13.50 P 0.00 0.00 0.00 0.04 -0.03 18 0 8 0
29JUN26 14.00 P 0.00 0.00 0.00 0.09 -0.07 17 0 19 0
29JUN26 14.50 P 0.00 0.00 0.00 0.19 -0.13 17 0 76 0
29JUN26 15.00 P 0.00 0.00 0.00 0.37 -0.18 17 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.63 -0.24 18 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.96 -0.27 18 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 1.33 -0.33 17 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 1.78 -0.36 17 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.26 -0.41 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.82 -0.35 27 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.32 -0.35 31 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.82 -0.36 34 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.32 -0.36 37 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.82 -0.35 40 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.82 -0.35 45 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.82 -0.35 50 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.82 -0.36 55 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.03 -0.03 18 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.06 -0.06 17 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.14 -0.08 17 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.26 -0.14 17 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.44 -0.20 17 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.70 -0.22 18 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 1.00 -0.28 17 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 1.37 -0.33 17 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 1.80 -0.35 17 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 2.27 -0.41 17 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 2.82 -0.35 24 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 3.32 -0.35 27 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 3.82 -0.36 30 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 4.32 -0.36 32 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 4.82 -0.35 35 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 5.82 -0.35 40 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 6.82 -0.35 44 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 27 0 7 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 25 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 22 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 1 0
29SEP26 12.50 P 0.00 0.00 0.00 0.03 -0.02 17 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.07 -0.04 18 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.13 -0.06 17 0 33 0
29SEP26 14.00 P 0.00 0.00 0.00 0.23 -0.10 17 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.37 -0.14 17 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.58 -0.17 18 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.83 -0.19 18 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.11 -0.25 17 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.47 -0.29 17 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.86 -0.33 17 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.30 -0.42 17 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.84 -0.34 22 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.32 -0.35 23 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.82 -0.36 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.32 -0.36 28 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.82 -0.36 30 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.82 -0.36 34 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.82 -0.36 37 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.82 -0.36 41 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 0.04 -0.02 19 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.07 -0.03 18 0 235 0
30DEC26 12.50 P 0.00 0.00 0.00 0.12 -0.05 18 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.19 -0.09 18 0 2 0
30DEC26 13.50 P 0.00 0.00 0.00 0.30 -0.12 18 0 6 0
30DEC26 14.00 P 0.00 0.00 0.00 0.45 -0.15 18 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.65 -0.17 18 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.89 -0.21 18 0 24 0
30DEC26 15.50 P 0.00 0.00 0.00 1.17 -0.20 18 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.45 -0.26 18 0 26 0
30DEC26 16.50 P 0.00 0.00 0.00 1.80 -0.29 18 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.18 -0.30 18 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.66 -0.33 20 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.10 -0.35 20 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.56 -0.36 22 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.03 -0.35 23 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.51 -0.32 24 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.99 -0.35 25 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.95 -0.35 27 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.91 -0.32 29 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.88 -0.32 30 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.07 -0.02 18 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.11 -0.04 18 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.18 -0.06 18 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.28 -0.08 18 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.41 -0.10 18 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.58 -0.12 18 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.78 -0.16 18 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.03 -0.18 18 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.31 -0.21 19 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.57 -0.24 18 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.91 -0.26 18 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.28 -0.28 18 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.75 -0.31 20 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.18 -0.32 20 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.62 -0.32 21 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.08 -0.35 22 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.55 -0.34 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.02 -0.34 23 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.96 -0.35 25 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.92 -0.35 26 0 0 0
TOTAL PUT 55 1,911 +23
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$ 45.62
29APR26 30.00 C 0.00 0.00 0.00 15.71 -0.92 83 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 14.66 -0.97 0 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 13.64 -0.96 0 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 12.66 -0.98 0 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 11.67 -0.97 44 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 10.62 -1.02 0 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 9.62 -1.03 0 0 6 0
29APR26 37.00 C 0.00 0.00 0.00 8.68 -0.97 36 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 7.68 -0.98 31 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 6.91 -0.77 50 0 58 0
29APR26 40.00 C 0.00 0.00 0.00 5.75 -0.97 34 0 33 0
29APR26 41.00 C 0.00 0.00 0.00 4.82 -0.97 33 0 430 0
29APR26 42.00 C 0.00 0.00 0.00 3.95 -0.95 33 0 515 0
29APR26 43.00 C 3.22 3.22 3.22 3.14 -0.93 33 3 727 +2
29APR26 44.00 C 2.15 2.71 2.15 2.37 -0.94 31 276 718 -3
29APR26 45.00 C 1.71 2.15 1.58 1.77 -0.84 32 168 406 -30
29APR26 46.00 C 1.25 1.60 1.25 1.28 -0.74 32 348 492 -81
29APR26 47.00 C 0.86 1.11 0.86 0.89 -0.61 32 138 513 -87
29APR26 48.00 C 0.78 0.78 0.66 0.61 -0.52 33 61 1,160 -31
29APR26 49.00 C 0.52 0.52 0.45 0.42 -0.41 34 23 672 -15
29APR26 50.00 C 0.32 0.37 0.27 0.26 -0.33 33 130 664 +3
29APR26 52.50 C 0.14 0.14 0.12 0.07 -0.15 33 85 1,622 +45
29APR26 55.00 C 0.00 0.00 0.00 0.02 -0.05 35 24 211 -16
29APR26 57.50 C 0.01 0.01 0.01 0.01 -0.01 38 200 485 +200
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 44 0 102 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 50 0 31 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 56 0 20 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 61 0 20 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 13.77 -0.93 46 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 12.77 -0.93 42 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 11.79 -0.92 41 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 10.81 -0.92 39 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 9.85 -0.92 38 0 54 0
28MAY26 37.00 C 0.00 0.00 0.00 8.89 -0.94 37 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 7.93 -0.92 35 0 30 0
28MAY26 39.00 C 0.00 0.00 0.00 7.01 -1.05 34 0 40 0
28MAY26 40.00 C 0.00 0.00 0.00 6.06 -0.83 31 0 29 0
28MAY26 41.00 C 0.00 0.00 0.00 5.23 -0.94 31 0 136 0
28MAY26 42.00 C 0.00 0.00 0.00 4.45 -0.91 31 0 138 0
28MAY26 43.00 C 0.00 0.00 0.00 3.74 -0.88 31 0 207 0
28MAY26 44.00 C 2.80 3.33 2.80 3.01 -0.92 30 120 251 +30
28MAY26 45.00 C 2.68 2.72 2.45 2.45 -0.81 30 90 455 +15
28MAY26 46.00 C 2.03 2.30 2.03 1.98 -0.75 31 187 377 -97
28MAY26 47.00 C 1.63 1.86 1.63 1.57 -0.67 31 67 336 +1
28MAY26 48.00 C 1.40 1.48 1.40 1.24 -0.59 31 41 467 -15
28MAY26 49.00 C 0.97 1.17 0.97 0.97 -0.50 31 32 623 +17
28MAY26 50.00 C 0.00 0.00 0.00 0.75 -0.43 32 0 484 0
28MAY26 52.50 C 0.40 0.40 0.40 0.36 -0.28 32 4 873 -4
28MAY26 55.00 C 0.27 0.27 0.27 0.15 -0.17 31 15 218 0
28MAY26 57.50 C 0.00 0.00 0.00 0.06 -0.09 31 0 137 0
28MAY26 60.00 C 0.00 0.00 0.00 0.03 -0.04 33 0 106 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 -0.02 32 0 45 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 36 0 45 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 24.75 -0.95 65 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 23.77 -0.93 66 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 22.78 -0.93 64 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 21.77 -0.95 56 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 20.79 -0.93 56 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 19.80 -0.80 54 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 18.79 -0.81 48 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 17.80 -0.94 46 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 16.82 -0.93 45 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 15.96 -0.81 53 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 14.87 -0.91 43 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 14.00 -0.82 48 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 12.91 -0.92 39 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 11.95 -0.80 38 0 71 0
29JUN26 35.00 C 0.00 0.00 0.00 10.98 -0.93 36 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 10.03 -0.76 35 0 71 0
29JUN26 37.00 C 0.00 0.00 0.00 9.09 -0.93 33 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 8.17 -0.96 32 0 104 0
29JUN26 39.00 C 0.00 0.00 0.00 7.22 -0.97 30 0 18 0
29JUN26 40.00 C 0.00 0.00 0.00 6.40 -0.96 30 0 69 0
29JUN26 41.00 C 0.00 0.00 0.00 5.62 -1.08 30 0 240 0
29JUN26 42.00 C 0.00 0.00 0.00 4.89 -0.89 30 0 216 0
29JUN26 43.00 C 0.00 0.00 0.00 4.21 -0.86 30 0 158 0
29JUN26 44.00 C 3.58 3.94 3.53 3.53 -0.89 29 120 3,592 +17
29JUN26 45.00 C 3.29 3.29 3.01 3.00 -0.81 29 43 343 +15
29JUN26 46.00 C 2.68 2.72 2.57 2.51 -0.75 29 104 392 -17
29JUN26 47.00 C 2.33 2.36 2.15 2.10 -0.68 30 75 705 0
29JUN26 48.00 C 1.95 1.99 1.93 1.75 -0.61 30 45 695 0
29JUN26 49.00 C 1.56 1.66 1.56 1.45 -0.54 30 60 910 +2
29JUN26 50.00 C 1.33 1.33 1.33 1.20 -0.48 30 15 718 -15
29JUN26 52.50 C 0.86 0.86 0.78 0.68 -0.37 30 25 145 -10
29JUN26 55.00 C 0.00 0.00 0.00 0.37 -0.25 30 0 178 0
29JUN26 57.50 C 0.33 0.33 0.33 0.19 -0.16 30 15 94 +15
29JUN26 60.00 C 0.00 0.00 0.00 0.10 -0.09 30 0 16 0
29JUN26 62.50 C 0.00 0.00 0.00 0.05 -0.05 31 0 75 0
29JUN26 65.00 C 0.00 0.00 0.00 0.03 -0.03 31 0 15 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 -0.02 30 0 26 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 9.24 -0.78 36 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 8.24 -0.95 32 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 7.31 -0.98 31 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 6.50 -0.96 30 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 5.75 -0.95 30 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 5.04 -0.86 30 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 4.38 -0.84 30 0 0 0
30JUL26 44.00 C 3.78 3.78 3.78 3.76 -0.82 30 15 15 +15
30JUL26 45.00 C 0.00 0.00 0.00 3.24 -0.78 30 0 15 0
30JUL26 46.00 C 3.05 3.05 2.83 2.78 -0.72 31 60 75 +45
30JUL26 47.00 C 2.44 2.62 2.39 2.39 -0.64 31 154 171 +84
30JUL26 48.00 C 2.04 2.18 2.00 2.01 -0.60 31 109 126 +62
30JUL26 49.00 C 1.90 1.90 1.90 1.71 -0.52 31 15 45 +15
30JUL26 50.00 C 0.00 0.00 0.00 1.43 -0.48 31 0 40 0
30JUL26 52.50 C 0.00 0.00 0.00 0.88 -0.36 31 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 0.52 -0.27 31 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 0.30 -0.19 31 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 0.17 -0.13 31 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.10 -0.07 31 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.05 -0.05 31 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.03 -0.03 31 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 19.80 -0.82 46 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 18.80 -0.94 43 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 17.81 -0.93 41 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 16.82 -0.93 39 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 15.96 -0.81 44 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 14.90 -0.88 38 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 14.04 -0.78 41 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 13.08 -0.75 39 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.01 -0.80 34 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 11.08 -0.83 33 0 50 0
29SEP26 36.00 C 0.00 0.00 0.00 10.35 -0.74 36 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.29 -0.93 32 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 8.36 -1.01 30 0 75 0
29SEP26 39.00 C 0.00 0.00 0.00 7.56 -0.93 30 0 267 0
29SEP26 40.00 C 0.00 0.00 0.00 6.82 -1.07 30 0 218 0
29SEP26 41.00 C 0.00 0.00 0.00 6.12 -0.88 30 0 161 0
29SEP26 42.00 C 0.00 0.00 0.00 5.47 -0.97 30 0 267 0
29SEP26 43.00 C 0.00 0.00 0.00 4.87 -0.91 30 0 196 0
29SEP26 44.00 C 0.00 0.00 0.00 4.30 -0.91 30 0 100 0
29SEP26 45.00 C 3.99 3.99 3.99 3.81 -0.79 30 15 157 0
29SEP26 46.00 C 0.00 0.00 0.00 3.37 -0.76 30 0 540 0
29SEP26 47.00 C 0.00 0.00 0.00 2.97 -0.71 30 0 961 0
29SEP26 48.00 C 0.00 0.00 0.00 2.62 -0.64 30 0 665 0
29SEP26 49.00 C 2.35 2.35 2.35 2.32 -0.59 31 15 56 +15
29SEP26 50.00 C 0.00 0.00 0.00 2.03 -0.54 31 0 65 0
29SEP26 52.50 C 0.00 0.00 0.00 1.41 -0.45 31 0 255 0
29SEP26 55.00 C 0.00 0.00 0.00 0.97 -0.36 30 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 0.66 -0.28 31 0 79 0
29SEP26 60.00 C 0.00 0.00 0.00 0.44 -0.21 30 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.29 -0.14 30 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.19 -0.11 30 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.12 -0.08 30 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.08 -0.06 30 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 16.83 -0.92 34 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 15.96 -0.81 37 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 14.90 -0.92 33 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.04 -0.78 34 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 13.08 -0.75 33 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.09 -0.92 31 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.19 -0.95 30 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.35 -0.91 30 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.50 -0.91 29 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.72 -0.73 29 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.13 -0.86 30 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.45 -0.83 30 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 6.84 -0.60 30 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 6.24 -0.70 30 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 5.71 -0.64 30 0 67 0
30DEC26 44.00 C 5.30 5.30 5.30 5.04 -0.74 29 5 222 0
30DEC26 45.00 C 4.62 4.62 4.62 4.59 -0.69 29 15 133 +13
30DEC26 46.00 C 0.00 0.00 0.00 4.17 -0.66 29 0 66 0
30DEC26 47.00 C 0.00 0.00 0.00 3.77 -0.65 29 0 184 0
30DEC26 48.00 C 0.00 0.00 0.00 3.42 -0.59 29 0 250 0
30DEC26 49.00 C 0.00 0.00 0.00 3.08 -0.59 29 0 17 0
30DEC26 50.00 C 2.50 2.50 2.50 2.79 -0.54 30 45 117 +10
30DEC26 52.50 C 1.93 1.93 1.93 2.13 -0.48 30 45 45 +45
30DEC26 55.00 C 0.00 0.00 0.00 1.62 -0.41 30 0 31 0
30DEC26 57.50 C 0.00 0.00 0.00 1.23 -0.34 30 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.94 -0.28 30 0 19 0
30DEC26 62.50 C 0.00 0.00 0.00 0.70 -0.23 30 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.52 -0.19 30 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.39 -0.16 30 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.29 -0.11 30 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 12.22 -0.79 28 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.39 -0.76 28 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.58 -0.80 28 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.81 -0.81 28 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.09 -0.83 28 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.44 -0.84 28 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.87 -0.77 28 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 7.35 -0.72 29 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 6.94 -0.57 30 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.44 -0.74 30 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 5.76 -0.72 29 0 6 0
30MAR27 45.00 C 0.00 0.00 0.00 5.32 -0.68 29 0 3 0
30MAR27 46.00 C 0.00 0.00 0.00 4.91 -0.65 29 0 5 0
30MAR27 47.00 C 0.00 0.00 0.00 4.50 -0.65 29 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 4.15 -0.60 29 0 39 0
30MAR27 49.00 C 0.00 0.00 0.00 3.81 -0.58 29 0 15 0
30MAR27 50.00 C 0.00 0.00 0.00 3.47 -0.59 29 0 7 0
30MAR27 52.50 C 0.00 0.00 0.00 2.80 -0.50 29 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 2.23 -0.43 29 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 1.78 -0.39 29 0 6 0
30MAR27 60.00 C 0.00 0.00 0.00 1.42 -0.34 30 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 1.13 -0.28 30 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 0.89 -0.23 30 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.68 -0.22 30 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.54 -0.16 30 0 0 0
TOTAL CALL 3,007 29,124 +245
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 0.00 49 0 36 0
29APR26 35.00 P 0.00 0.00 0.00 0.01 0.00 45 0 200 0
29APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 41 0 293 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 36 0 163 0
29APR26 38.00 P 0.00 0.00 0.00 0.02 0.00 35 0 61 0
29APR26 39.00 P 0.00 0.00 0.00 0.04 0.00 34 0 229 0
29APR26 40.00 P 0.00 0.00 0.00 0.08 0.00 34 0 494 0
29APR26 41.00 P 0.23 0.23 0.23 0.15 +0.01 33 1 540 0
29APR26 42.00 P 0.36 0.45 0.30 0.28 +0.02 34 20 848 0
29APR26 43.00 P 0.58 0.69 0.49 0.48 +0.05 33 102 886 +60
29APR26 44.00 P 0.88 1.05 0.68 0.78 +0.11 34 124 1,359 -35
29APR26 45.00 P 1.20 1.60 1.00 1.18 +0.20 34 244 417 -73
29APR26 46.00 P 1.69 1.84 1.44 1.69 +0.29 34 223 649 -74
29APR26 47.00 P 2.44 2.44 1.99 2.31 +0.38 35 156 397 0
29APR26 48.00 P 3.61 3.61 2.63 2.94 +0.45 33 30 736 -15
29APR26 49.00 P 0.00 0.00 0.00 3.73 +0.57 33 0 510 0
29APR26 50.00 P 0.00 0.00 0.00 4.58 +0.66 33 0 366 0
29APR26 52.50 P 0.00 0.00 0.00 7.12 +1.05 47 0 30 0
29APR26 55.00 P 0.00 0.00 0.00 9.51 +0.81 51 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 11.92 +0.86 51 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 14.41 +0.90 57 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 16.91 +0.89 65 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 19.45 +0.89 77 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 22.02 +0.98 92 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 24.42 +0.88 86 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 0.01 -0.01 32 0 3 0
28MAY26 35.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 45 0
28MAY26 36.00 P 0.00 0.00 0.00 0.04 0.00 32 0 278 0
28MAY26 37.00 P 0.12 0.12 0.12 0.07 0.00 32 15 45 -3
28MAY26 38.00 P 0.00 0.00 0.00 0.12 0.00 31 0 183 0
28MAY26 39.00 P 0.21 0.21 0.21 0.21 +0.01 32 50 152 +15
28MAY26 40.00 P 0.37 0.37 0.32 0.33 +0.03 32 133 374 +12
28MAY26 41.00 P 0.55 0.55 0.55 0.50 +0.05 32 36 540 0
28MAY26 42.00 P 0.77 0.91 0.65 0.72 +0.07 32 89 405 -87
28MAY26 43.00 P 1.09 1.09 1.00 1.00 +0.09 31 36 583 +2
28MAY26 44.00 P 1.27 1.27 1.27 1.36 +0.14 32 15 844 -15
28MAY26 45.00 P 2.11 2.11 1.61 1.80 +0.21 32 106 535 -21
28MAY26 46.00 P 2.31 2.33 2.07 2.33 +0.30 32 195 379 +44
28MAY26 47.00 P 2.78 2.92 2.62 2.92 +0.38 32 122 849 +88
28MAY26 48.00 P 3.27 3.27 3.21 3.59 +0.46 33 45 588 +15
28MAY26 49.00 P 0.00 0.00 0.00 4.21 +0.45 31 0 315 0
28MAY26 50.00 P 0.00 0.00 0.00 4.98 +0.54 31 0 164 0
28MAY26 52.50 P 0.00 0.00 0.00 7.12 +0.53 32 0 30 0
28MAY26 55.00 P 0.00 0.00 0.00 9.51 +0.81 35 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 11.92 +0.81 36 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 14.41 +0.90 40 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 16.91 +0.76 45 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 19.45 +0.73 53 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 22.02 +0.97 63 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 24.42 +0.70 59 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 61 0 9 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 58 0 2 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 55 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 0.00 0.00 0.00 0.01 0.00 37 0 5 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 35 0 34 0
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 32 0 32 0
29JUN26 33.00 P 0.00 0.00 0.00 0.03 0.00 31 0 51 0
29JUN26 34.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 233 0
29JUN26 35.00 P 0.00 0.00 0.00 0.07 -0.01 30 0 149 0
29JUN26 36.00 P 0.20 0.20 0.16 0.12 0.00 30 65 3,456 +65
29JUN26 37.00 P 0.00 0.00 0.00 0.18 0.00 30 0 252 0
29JUN26 38.00 P 0.00 0.00 0.00 0.28 +0.01 30 0 32 0
29JUN26 39.00 P 0.58 0.58 0.58 0.41 +0.02 30 15 80 0
29JUN26 40.00 P 0.60 0.60 0.60 0.59 +0.05 30 15 285 -15
29JUN26 41.00 P 0.88 0.88 0.74 0.80 +0.05 30 3 140 0
29JUN26 42.00 P 1.03 1.03 1.03 1.07 +0.08 30 20 156 +15
29JUN26 43.00 P 1.36 1.36 1.36 1.40 +0.13 30 11 232 +7
29JUN26 44.00 P 2.12 2.12 1.74 1.79 +0.17 30 32 1,234 +15
29JUN26 45.00 P 2.24 2.24 2.24 2.24 +0.23 30 15 230 +15
29JUN26 46.00 P 2.68 2.68 2.52 2.77 +0.30 31 79 146 +23
29JUN26 47.00 P 3.11 3.32 3.11 3.36 +0.37 31 43 296 +28
29JUN26 48.00 P 3.74 3.74 3.74 3.91 +0.31 30 13 429 +13
29JUN26 49.00 P 0.00 0.00 0.00 4.60 +0.44 30 0 321 0
29JUN26 50.00 P 0.00 0.00 0.00 5.32 +0.48 30 0 262 0
29JUN26 52.50 P 0.00 0.00 0.00 7.34 +0.54 30 0 15 0
29JUN26 55.00 P 0.00 0.00 0.00 9.55 +0.51 30 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 11.97 +0.62 32 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 14.41 +0.87 33 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 16.91 +0.76 37 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 19.45 +0.73 44 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 22.02 +0.69 51 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 24.42 +0.70 49 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.49 +0.05 31 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.67 +0.06 31 0 45 0
30JUL26 39.00 P 0.00 0.00 0.00 0.87 +0.06 31 0 15 0
30JUL26 40.00 P 0.00 0.00 0.00 1.12 +0.09 31 0 131 0
30JUL26 41.00 P 1.39 1.39 1.38 1.40 +0.09 30 16 61 +13
30JUL26 42.00 P 0.00 0.00 0.00 1.77 +0.15 30 0 82 0
30JUL26 43.00 P 2.20 2.20 2.04 2.17 +0.19 30 45 52 0
30JUL26 44.00 P 0.00 0.00 0.00 2.64 +0.24 30 0 48 0
30JUL26 45.00 P 3.21 3.21 3.06 3.29 +0.40 31 31 31 +1
30JUL26 46.00 P 3.79 3.79 3.66 3.75 +0.36 30 45 90 +15
30JUL26 47.00 P 4.29 4.36 4.29 4.37 +0.42 30 71 56 +41
30JUL26 48.00 P 0.00 0.00 0.00 5.04 +0.47 30 0 30 0
30JUL26 49.00 P 0.00 0.00 0.00 5.75 +0.60 30 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 6.50 +0.69 30 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 8.31 +0.30 27 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 10.59 +0.40 28 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 12.98 +0.76 30 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 15.23 +0.51 22 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 17.63 +0.64 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 20.17 +0.71 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 22.63 +0.90 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 0.02 0.00 30 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.04 0.00 31 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.06 0.00 31 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 0.00 30 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.19 +0.01 30 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.26 0.00 30 0 6 0
29SEP26 34.00 P 0.00 0.00 0.00 0.37 +0.01 30 0 86 0
29SEP26 35.00 P 0.00 0.00 0.00 0.50 +0.03 30 0 369 0
29SEP26 36.00 P 0.61 0.63 0.61 0.65 +0.04 30 30 234 +30
29SEP26 37.00 P 0.00 0.00 0.00 0.86 +0.08 31 0 188 0
29SEP26 38.00 P 0.00 0.00 0.00 1.09 +0.11 31 0 214 0
29SEP26 39.00 P 1.27 1.30 1.27 1.35 +0.09 31 30 495 +14
29SEP26 40.00 P 0.00 0.00 0.00 1.63 +0.10 30 0 76 0
29SEP26 41.00 P 2.06 2.06 2.06 1.96 +0.12 30 15 258 -15
29SEP26 42.00 P 0.00 0.00 0.00 2.35 +0.17 30 0 231 0
29SEP26 43.00 P 2.79 2.79 2.79 2.78 +0.21 30 1 108 0
29SEP26 44.00 P 0.00 0.00 0.00 3.26 +0.25 30 0 119 0
29SEP26 45.00 P 0.00 0.00 0.00 3.80 +0.31 30 0 123 0
29SEP26 46.00 P 0.00 0.00 0.00 4.37 +0.37 30 0 336 0
29SEP26 47.00 P 0.00 0.00 0.00 4.98 +0.41 30 0 930 0
29SEP26 48.00 P 5.37 5.37 5.37 5.64 +0.45 30 7 600 0
29SEP26 49.00 P 0.00 0.00 0.00 6.19 +0.35 29 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 7.03 +0.59 30 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 9.00 +0.72 31 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 11.04 +0.67 30 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 13.13 +0.59 28 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 15.42 +0.66 27 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.69 +0.63 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 20.17 +0.71 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 22.63 +0.66 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 25.13 +0.76 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.17 0.00 30 0 24 0
30DEC26 30.00 P 0.00 0.00 0.00 0.24 +0.01 30 0 20 0
30DEC26 31.00 P 0.00 0.00 0.00 0.33 +0.02 30 0 42 0
30DEC26 32.00 P 0.00 0.00 0.00 0.44 +0.02 30 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.55 +0.01 30 0 22 0
30DEC26 34.00 P 0.00 0.00 0.00 0.72 +0.05 30 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 0.89 +0.05 30 0 16 0
30DEC26 36.00 P 0.00 0.00 0.00 1.09 +0.05 30 0 52 0
30DEC26 37.00 P 0.00 0.00 0.00 1.35 +0.08 30 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 1.66 +0.13 31 0 44 0
30DEC26 39.00 P 0.00 0.00 0.00 2.00 +0.13 31 0 137 0
30DEC26 40.00 P 0.00 0.00 0.00 2.34 +0.12 31 0 125 0
30DEC26 41.00 P 0.00 0.00 0.00 2.75 +0.17 31 0 76 0
30DEC26 42.00 P 0.00 0.00 0.00 3.17 +0.17 31 0 1 0
30DEC26 43.00 P 0.00 0.00 0.00 3.66 +0.24 31 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 4.16 +0.24 31 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 4.71 +0.29 31 0 100 0
30DEC26 46.00 P 0.00 0.00 0.00 5.29 +0.31 31 0 163 0
30DEC26 47.00 P 0.00 0.00 0.00 5.89 +0.33 31 0 79 0
30DEC26 48.00 P 0.00 0.00 0.00 6.55 +0.39 31 0 125 0
30DEC26 49.00 P 0.00 0.00 0.00 7.22 +0.40 31 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 7.94 +0.45 32 0 56 0
30DEC26 52.50 P 0.00 0.00 0.00 9.83 +0.53 32 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 11.87 +0.66 33 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 13.96 +0.60 33 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.28 +0.73 35 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.54 +0.77 35 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.85 +0.79 36 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.20 +0.72 36 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.58 +0.86 37 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 1.01 +0.06 30 0 34 0
30MAR27 35.00 P 0.00 0.00 0.00 1.21 +0.02 30 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.47 +0.08 30 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.73 +0.08 30 0 15 0
30MAR27 38.00 P 2.09 2.09 2.09 2.11 +0.18 30 6 21 +6
30MAR27 39.00 P 0.00 0.00 0.00 2.46 +0.13 30 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 2.84 +0.17 30 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 3.26 +0.18 30 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.70 +0.20 30 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.20 +0.25 30 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 4.70 +0.24 30 0 6 0
30MAR27 45.00 P 0.00 0.00 0.00 5.25 +0.29 31 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 5.84 +0.32 31 0 5 0
30MAR27 47.00 P 0.00 0.00 0.00 6.43 +0.33 31 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 7.08 +0.38 31 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 7.75 +0.41 31 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 8.42 +0.41 31 0 6 0
30MAR27 52.50 P 0.00 0.00 0.00 10.27 +0.53 31 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.23 +0.59 32 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.38 +0.66 33 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.57 +0.70 34 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.78 +0.67 34 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 21.04 +0.62 34 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 23.36 +0.69 35 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 25.71 +0.72 35 0 0 0
TOTAL PUT 2,350 29,477 +184
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$ 9.31
29APR26 5.00 C 0.00 0.00 0.00 4.38 -0.34 163 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 4.07 -0.41 94 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 3.83 -0.39 106 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 3.59 -0.37 107 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 3.36 -0.35 111 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 3.09 -0.39 90 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.83 -0.42 74 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.62 -0.34 90 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.36 -0.40 77 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.09 -0.43 60 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.89 -0.38 71 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.67 -0.37 70 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.44 -0.35 65 0 193 0
29APR26 8.25 C 0.00 0.00 0.00 1.21 -0.37 60 0 60 0
29APR26 8.50 C 0.00 0.00 0.00 1.02 -0.32 59 0 317 0
29APR26 8.75 C 0.00 0.00 0.00 0.84 -0.35 58 0 485 0
29APR26 9.00 C 0.00 0.00 0.00 0.69 -0.33 58 0 358 0
29APR26 9.25 C 0.00 0.00 0.00 0.55 -0.30 57 0 2,996 0
29APR26 9.50 C 0.54 0.54 0.44 0.44 -0.29 58 38 1,491 -6
29APR26 9.75 C 0.51 0.51 0.35 0.35 -0.24 58 69 431 -11
29APR26 10.00 C 0.36 0.36 0.27 0.27 -0.21 58 430 2,079 0
29APR26 10.50 C 0.26 0.26 0.18 0.15 -0.18 58 414 1,432 +347
29APR26 11.00 C 0.12 0.12 0.11 0.08 -0.13 57 67 887 -5
29APR26 11.50 C 0.08 0.08 0.08 0.04 -0.09 57 15 838 0
29APR26 12.00 C 0.00 0.00 0.00 0.02 -0.06 57 0 746 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 -0.04 58 0 951 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 -0.02 64 0 237 0
29APR26 13.50 C 0.02 0.02 0.02 0.01 -0.01 70 13 292 +13
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 76 0 221 0
29APR26 14.50 C 0.01 0.01 0.01 0.01 0.00 82 85 205 +85
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 87 0 210 0
28MAY26 5.00 C 0.00 0.00 0.00 4.38 -0.35 102 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 4.11 -0.38 87 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 3.87 -0.36 84 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 3.61 -0.38 74 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 3.38 -0.39 75 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 3.13 -0.36 69 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 2.90 -0.35 68 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.67 -0.31 67 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.46 -0.31 68 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.23 -0.31 64 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.00 -0.32 61 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.77 -0.37 57 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.58 -0.32 56 0 60 0
28MAY26 8.25 C 0.00 0.00 0.00 1.39 -0.32 55 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.23 -0.31 56 0 30 0
28MAY26 8.75 C 0.00 0.00 0.00 1.07 -0.33 55 0 227 0
28MAY26 9.00 C 0.00 0.00 0.00 0.93 -0.31 55 0 296 0
28MAY26 9.25 C 0.00 0.00 0.00 0.80 -0.30 55 0 436 0
28MAY26 9.50 C 0.88 0.88 0.73 0.69 -0.28 55 48 733 -2
28MAY26 9.75 C 0.60 0.60 0.60 0.60 -0.25 56 1 690 +1
28MAY26 10.00 C 0.59 0.59 0.54 0.51 -0.25 56 35 1,130 -10
28MAY26 10.50 C 0.45 0.46 0.41 0.36 -0.21 55 123 644 +88
28MAY26 11.00 C 0.32 0.32 0.28 0.25 -0.18 55 276 529 +156
28MAY26 11.50 C 0.23 0.23 0.22 0.17 -0.15 55 165 393 +45
28MAY26 12.00 C 0.17 0.17 0.17 0.12 -0.11 55 15 665 -15
28MAY26 12.50 C 0.15 0.15 0.13 0.08 -0.09 55 40 564 0
28MAY26 13.00 C 0.12 0.12 0.12 0.05 -0.07 55 15 476 0
28MAY26 13.50 C 0.08 0.08 0.08 0.04 -0.04 57 4 87 -4
28MAY26 14.00 C 0.00 0.00 0.00 0.02 -0.04 54 0 117 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 -0.03 53 0 45 0
28MAY26 15.00 C 0.04 0.04 0.04 0.01 -0.02 56 20 80 +20
28MAY26 15.50 C 0.00 0.00 0.00 0.01 -0.01 59 0 120 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 65 0 105 0
28MAY26 17.00 C 0.03 0.03 0.03 0.01 0.00 68 1 30 0
29JUN26 5.00 C 0.00 0.00 0.00 4.42 -0.37 93 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.18 -0.35 88 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.94 -0.36 84 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.70 -0.30 80 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.46 -0.31 76 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.19 -0.40 67 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 2.94 -0.33 61 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.74 -0.32 63 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.52 -0.37 61 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.32 -0.29 61 0 21 0
29JUN26 7.50 C 0.00 0.00 0.00 2.12 -0.30 60 0 51 0
29JUN26 7.75 C 0.00 0.00 0.00 1.91 -0.29 57 0 744 0
29JUN26 8.00 C 0.00 0.00 0.00 1.74 -0.25 57 0 603 0
29JUN26 8.25 C 0.00 0.00 0.00 1.57 -0.25 57 0 187 0
29JUN26 8.50 C 0.00 0.00 0.00 1.41 -0.25 56 0 687 0
29JUN26 8.75 C 0.00 0.00 0.00 1.23 -0.27 54 0 375 0
29JUN26 9.00 C 0.00 0.00 0.00 1.10 -0.26 54 0 909 0
29JUN26 9.25 C 0.00 0.00 0.00 0.98 -0.29 54 0 880 0
29JUN26 9.50 C 0.87 0.87 0.87 0.87 -0.27 54 3 1,252 0
29JUN26 9.75 C 0.77 0.77 0.77 0.78 -0.24 55 2 380 -2
29JUN26 10.00 C 0.72 0.72 0.70 0.69 -0.22 55 12 356 +8
29JUN26 10.50 C 0.65 0.65 0.65 0.53 -0.21 55 15 778 +12
29JUN26 11.00 C 0.50 0.52 0.50 0.41 -0.19 55 45 1,931 +45
29JUN26 11.50 C 0.36 0.36 0.36 0.31 -0.16 55 50 542 +40
29JUN26 12.00 C 0.00 0.00 0.00 0.23 -0.13 55 0 230 0
29JUN26 12.50 C 0.00 0.00 0.00 0.17 -0.11 54 0 489 0
29JUN26 13.00 C 0.00 0.00 0.00 0.13 -0.09 55 0 235 0
29JUN26 13.50 C 0.18 0.18 0.18 0.10 -0.07 55 30 105 0
29JUN26 14.00 C 0.00 0.00 0.00 0.07 -0.06 55 0 112 0
29JUN26 14.50 C 0.00 0.00 0.00 0.05 -0.05 54 0 87 0
29JUN26 15.00 C 0.00 0.00 0.00 0.04 -0.04 55 0 30 0
29JUN26 15.50 C 0.00 0.00 0.00 0.03 -0.03 56 0 288 0
29JUN26 16.00 C 0.00 0.00 0.00 0.02 -0.03 55 0 296 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 -0.02 52 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 183 0
30JUL26 6.75 C 0.00 0.00 0.00 2.78 -0.36 60 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 2.57 -0.35 59 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 2.38 -0.34 59 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 2.18 -0.31 57 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 2.00 -0.32 57 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.83 -0.32 56 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.66 -0.28 55 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.46 -0.28 52 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.34 -0.29 53 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.23 -0.26 54 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.11 -0.27 54 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.00 -0.27 54 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.91 -0.23 54 0 0 0
30JUL26 10.00 C 0.79 0.79 0.79 0.82 -0.22 54 2 2 +2
30JUL26 10.50 C 0.00 0.00 0.00 0.66 -0.21 54 0 10 0
30JUL26 11.00 C 0.69 0.69 0.69 0.52 -0.20 54 15 35 +15
30JUL26 11.50 C 0.53 0.53 0.53 0.42 -0.16 54 6 6 +6
30JUL26 12.00 C 0.00 0.00 0.00 0.33 -0.14 53 0 15 0
30JUL26 12.50 C 0.37 0.37 0.37 0.26 -0.12 53 7 37 +7
30JUL26 13.00 C 0.31 0.31 0.31 0.20 -0.11 53 15 231 +15
30JUL26 13.50 C 0.00 0.00 0.00 0.16 -0.09 53 0 15 0
30JUL26 14.00 C 0.00 0.00 0.00 0.13 - 54 0 0 -
29SEP26 5.00 C 0.00 0.00 0.00 4.42 -0.37 69 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.18 -0.35 66 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.95 -0.35 64 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.71 -0.31 60 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.49 -0.37 59 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.28 -0.35 58 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.08 -0.35 58 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.82 -0.39 53 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.69 -0.32 56 0 1 0
29SEP26 7.25 C 0.00 0.00 0.00 2.44 -0.34 52 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.33 -0.27 55 0 5 0
29SEP26 7.75 C 0.00 0.00 0.00 2.16 -0.27 54 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.99 -0.27 53 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 1.81 -0.27 52 0 31 0
29SEP26 8.50 C 0.00 0.00 0.00 1.67 -0.33 52 0 30 0
29SEP26 8.75 C 0.00 0.00 0.00 1.54 -0.33 51 0 36 0
29SEP26 9.00 C 0.00 0.00 0.00 1.44 -0.25 52 0 1,038 0
29SEP26 9.25 C 0.00 0.00 0.00 1.33 -0.28 52 0 16 0
29SEP26 9.50 C 0.00 0.00 0.00 1.21 -0.29 51 0 343 0
29SEP26 9.75 C 1.13 1.13 1.13 1.13 -0.25 52 1 156 0
29SEP26 10.00 C 0.00 0.00 0.00 1.03 -0.25 52 0 210 0
29SEP26 10.50 C 0.00 0.00 0.00 0.89 -0.23 53 0 373 0
29SEP26 11.00 C 0.00 0.00 0.00 0.76 -0.20 53 0 478 0
29SEP26 11.50 C 0.00 0.00 0.00 0.64 -0.19 53 0 122 0
29SEP26 12.00 C 0.00 0.00 0.00 0.54 -0.17 53 0 238 0
29SEP26 12.50 C 0.00 0.00 0.00 0.45 -0.16 53 0 285 0
29SEP26 13.00 C 0.00 0.00 0.00 0.38 -0.14 53 0 232 0
29SEP26 13.50 C 0.00 0.00 0.00 0.32 -0.12 53 0 196 0
29SEP26 14.00 C 0.00 0.00 0.00 0.26 -0.11 52 0 253 0
29SEP26 14.50 C 0.00 0.00 0.00 0.22 -0.10 52 0 120 0
29SEP26 15.00 C 0.28 0.28 0.28 0.18 -0.09 52 26 131 +26
29SEP26 15.50 C 0.00 0.00 0.00 0.15 -0.08 52 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.13 -0.06 53 0 179 0
30DEC26 5.00 C 0.00 0.00 0.00 4.42 -0.37 56 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 4.18 -0.38 54 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.96 -0.38 52 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.75 -0.38 52 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.53 -0.39 51 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.36 -0.30 52 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.17 -0.31 52 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.96 -0.33 50 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.81 -0.30 51 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.64 -0.33 50 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.48 -0.28 50 0 1 0
30DEC26 7.75 C 0.00 0.00 0.00 2.33 -0.28 50 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.18 -0.28 49 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 2.08 -0.25 51 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 1.92 -0.28 50 0 90 0
30DEC26 8.75 C 0.00 0.00 0.00 1.83 -0.27 50 0 60 0
30DEC26 9.00 C 0.00 0.00 0.00 1.72 -0.24 51 0 35 0
30DEC26 9.25 C 0.00 0.00 0.00 1.57 -0.29 49 0 30 0
30DEC26 9.50 C 0.00 0.00 0.00 1.47 -0.28 49 0 32 0
30DEC26 9.75 C 0.00 0.00 0.00 1.38 -0.28 49 0 8 0
30DEC26 10.00 C 0.00 0.00 0.00 1.29 -0.26 50 0 44 0
30DEC26 10.50 C 1.14 1.19 1.14 1.19 -0.20 51 7 39 +1
30DEC26 11.00 C 0.00 0.00 0.00 1.01 -0.23 50 0 45 0
30DEC26 11.50 C 0.00 0.00 0.00 0.90 -0.21 51 0 400 0
30DEC26 12.00 C 0.00 0.00 0.00 0.80 -0.19 51 0 36 0
30DEC26 12.50 C 0.00 0.00 0.00 0.70 -0.18 51 0 35 0
30DEC26 13.00 C 0.00 0.00 0.00 0.61 -0.18 51 0 15 0
30DEC26 13.50 C 0.00 0.00 0.00 0.53 -0.17 51 0 4 0
30DEC26 14.00 C 0.00 0.00 0.00 0.46 -0.16 51 0 12 0
30DEC26 14.50 C 0.00 0.00 0.00 0.41 -0.14 51 0 6 0
30DEC26 15.00 C 0.00 0.00 0.00 0.36 -0.12 51 0 5 0
30MAR27 6.00 C 0.00 0.00 0.00 3.66 -0.37 50 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.48 -0.37 50 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 3.30 -0.31 49 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 3.13 -0.30 49 0 1 0
30MAR27 7.00 C 0.00 0.00 0.00 2.96 -0.31 49 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.80 -0.31 48 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.66 -0.28 49 0 2 0
30MAR27 7.75 C 0.00 0.00 0.00 2.52 -0.29 49 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.38 -0.29 48 0 6 0
30MAR27 8.25 C 0.00 0.00 0.00 2.26 -0.28 49 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.13 -0.28 48 0 60 0
30MAR27 8.75 C 0.00 0.00 0.00 2.02 -0.27 49 0 1 0
30MAR27 9.00 C 0.00 0.00 0.00 1.91 -0.28 49 0 6 0
30MAR27 9.25 C 0.00 0.00 0.00 1.81 -0.29 49 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 1.70 -0.29 48 0 3 0
30MAR27 9.75 C 1.88 1.88 1.88 1.61 -0.27 48 2 2 +2
30MAR27 10.00 C 0.00 0.00 0.00 1.53 -0.27 49 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 1.38 -0.23 49 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.24 -0.23 49 0 0 0
30MAR27 11.50 C 1.11 1.11 1.11 1.11 -0.20 49 6 24 +6
30MAR27 12.00 C 0.00 0.00 0.00 1.02 -0.19 50 0 10 0
30MAR27 12.50 C 0.00 0.00 0.00 0.91 -0.19 50 0 11 0
30MAR27 13.00 C 0.00 0.00 0.00 0.82 -0.20 50 0 13 0
30MAR27 13.50 C 0.00 0.00 0.00 0.73 -0.20 50 0 5 0
30MAR27 14.00 C 0.00 0.00 0.00 0.65 -0.18 50 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.59 -0.16 50 0 0 0
TOTAL CALL 2,118 39,599 +885
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 119 0 1 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 102 0 180 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 94 0 32 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 87 0 30 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 80 0 65 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 73 0 109 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 66 0 197 0
29APR26 7.00 P 0.02 0.02 0.02 0.01 0.00 60 24 33 -21
29APR26 7.25 P 0.00 0.00 0.00 0.02 0.00 60 0 191 0
29APR26 7.50 P 0.04 0.04 0.04 0.03 0.00 58 3 584 0
29APR26 7.75 P 0.06 0.06 0.06 0.05 0.00 57 8 449 0
29APR26 8.00 P 0.08 0.10 0.08 0.08 0.00 57 230 643 +138
29APR26 8.25 P 0.10 0.12 0.10 0.13 +0.02 58 576 956 +217
29APR26 8.50 P 0.14 0.20 0.14 0.19 +0.03 58 480 2,243 -60
29APR26 8.75 P 0.26 0.26 0.26 0.26 +0.04 57 1 2,174 -1
29APR26 9.00 P 0.30 0.36 0.30 0.35 +0.05 56 15 931 +14
29APR26 9.25 P 0.33 0.45 0.33 0.47 +0.07 56 43 3,126 +26
29APR26 9.50 P 0.54 0.60 0.54 0.61 +0.12 57 46 2,185 -6
29APR26 9.75 P 0.68 0.68 0.68 0.76 +0.13 56 15 667 -15
29APR26 10.00 P 0.00 0.00 0.00 0.95 +0.17 58 0 566 0
29APR26 10.50 P 0.00 0.00 0.00 1.35 +0.23 61 0 203 0
29APR26 11.00 P 0.00 0.00 0.00 1.78 +0.26 62 0 166 0
29APR26 11.50 P 0.00 0.00 0.00 2.20 +0.25 49 0 57 0
29APR26 12.00 P 0.00 0.00 0.00 2.70 +0.30 57 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.19 +0.32 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.69 +0.35 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.19 +0.37 0 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.69 +0.38 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 5.19 +0.39 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 5.69 +0.39 0 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 0.01 0.01 0.01 0.01 0.00 72 1 11 +1
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 66 0 105 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 61 0 85 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 56 0 95 0
28MAY26 6.25 P 0.00 0.00 0.00 0.02 0.00 58 0 107 0
28MAY26 6.50 P 0.00 0.00 0.00 0.03 0.00 57 0 40 0
28MAY26 6.75 P 0.05 0.05 0.05 0.04 0.00 55 7 314 +7
28MAY26 7.00 P 0.00 0.00 0.00 0.06 0.00 55 0 154 0
28MAY26 7.25 P 0.11 0.11 0.11 0.09 +0.01 56 4 301 +4
28MAY26 7.50 P 0.00 0.00 0.00 0.13 +0.01 56 0 67 0
28MAY26 7.75 P 0.00 0.00 0.00 0.17 +0.02 55 0 265 0
28MAY26 8.00 P 0.21 0.21 0.21 0.23 +0.02 55 205 907 +200
28MAY26 8.25 P 0.27 0.27 0.27 0.30 +0.03 55 100 466 +35
28MAY26 8.50 P 0.35 0.35 0.35 0.39 +0.05 55 5 884 0
28MAY26 8.75 P 0.43 0.47 0.43 0.48 +0.05 55 3 998 +1
28MAY26 9.00 P 0.54 0.54 0.54 0.59 +0.07 55 8 562 +8
28MAY26 9.25 P 0.00 0.00 0.00 0.70 +0.08 54 0 286 0
28MAY26 9.50 P 0.66 0.79 0.66 0.85 +0.11 55 101 324 +91
28MAY26 9.75 P 0.91 0.91 0.91 1.00 +0.13 55 1 359 0
28MAY26 10.00 P 0.00 0.00 0.00 1.17 +0.15 55 0 510 0
28MAY26 10.50 P 0.00 0.00 0.00 1.53 +0.19 56 0 175 0
28MAY26 11.00 P 0.00 0.00 0.00 1.93 +0.22 57 0 112 0
28MAY26 11.50 P 2.30 2.30 2.30 2.37 +0.24 59 10 40 +10
28MAY26 12.00 P 0.00 0.00 0.00 2.84 +0.28 63 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.28 +0.27 61 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.69 +0.24 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.20 +0.27 54 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.69 +0.28 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.19 +0.28 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.69 +0.31 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 6.19 +0.35 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 6.69 +0.36 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 7.19 +0.33 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 7.70 +0.34 81 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 59 0 186 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 55 0 182 0
29JUN26 5.50 P 0.00 0.00 0.00 0.02 +0.01 56 0 238 0
29JUN26 5.75 P 0.05 0.05 0.05 0.03 +0.01 56 20 154 0
29JUN26 6.00 P 0.00 0.00 0.00 0.04 0.00 55 0 234 0
29JUN26 6.25 P 0.00 0.00 0.00 0.06 0.00 55 0 249 0
29JUN26 6.50 P 0.11 0.11 0.11 0.09 +0.01 55 2 412 0
29JUN26 6.75 P 0.13 0.14 0.13 0.12 +0.02 55 6 797 +6
29JUN26 7.00 P 0.16 0.16 0.16 0.16 +0.02 55 2 849 0
29JUN26 7.25 P 0.00 0.00 0.00 0.21 +0.03 55 0 350 0
29JUN26 7.50 P 0.00 0.00 0.00 0.27 +0.04 55 0 595 0
29JUN26 7.75 P 0.31 0.31 0.31 0.34 +0.05 55 225 840 +185
29JUN26 8.00 P 0.38 0.40 0.38 0.41 +0.05 54 11 257 -8
29JUN26 8.25 P 0.47 0.47 0.47 0.49 +0.05 54 45 614 +9
29JUN26 8.50 P 0.53 0.53 0.53 0.59 +0.06 53 3 522 0
29JUN26 8.75 P 0.65 0.65 0.65 0.70 +0.07 54 152 936 +152
29JUN26 9.00 P 0.76 0.76 0.76 0.82 +0.08 53 1 366 0
29JUN26 9.25 P 0.88 0.92 0.88 0.96 +0.10 54 209 377 +209
29JUN26 9.50 P 0.00 0.00 0.00 1.10 +0.12 53 0 613 0
29JUN26 9.75 P 0.00 0.00 0.00 1.25 +0.13 53 0 339 0
29JUN26 10.00 P 1.24 1.31 1.24 1.43 +0.17 54 82 272 +80
29JUN26 10.50 P 0.00 0.00 0.00 1.79 +0.18 55 0 608 0
29JUN26 11.00 P 0.00 0.00 0.00 2.20 +0.21 57 0 144 0
29JUN26 11.50 P 0.00 0.00 0.00 2.54 +0.16 52 0 72 0
29JUN26 12.00 P 0.00 0.00 0.00 3.05 +0.26 59 0 35 0
29JUN26 12.50 P 0.00 0.00 0.00 3.43 +0.20 54 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.90 +0.29 55 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 4.36 +0.28 54 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.86 +0.32 58 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.34 +0.31 59 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.82 +0.30 59 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.31 +0.28 61 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.79 +0.32 59 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.26 +0.26 45 0 16 0
29JUN26 17.00 P 0.00 0.00 0.00 7.74 +0.25 0 0 17 0
30JUL26 6.75 P 0.19 0.19 0.19 0.18 +0.02 54 5 20 +5
30JUL26 7.00 P 0.00 0.00 0.00 0.23 +0.03 53 0 43 0
30JUL26 7.25 P 0.00 0.00 0.00 0.29 +0.04 53 0 15 0
30JUL26 7.50 P 0.00 0.00 0.00 0.36 +0.05 53 0 30 0
30JUL26 7.75 P 0.00 0.00 0.00 0.43 +0.05 53 0 29 0
30JUL26 8.00 P 0.00 0.00 0.00 0.52 +0.06 53 0 15 0
30JUL26 8.25 P 0.00 0.00 0.00 0.61 +0.06 53 0 33 0
30JUL26 8.50 P 0.00 0.00 0.00 0.71 +0.06 52 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.83 +0.08 52 0 0 0
30JUL26 9.00 P 0.87 0.87 0.87 0.95 +0.09 52 15 15 +15
30JUL26 9.25 P 0.00 0.00 0.00 1.08 +0.10 52 0 15 0
30JUL26 9.50 P 0.00 0.00 0.00 1.23 +0.12 52 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 1.38 +0.14 52 0 22 0
30JUL26 10.00 P 1.38 1.38 1.38 1.56 +0.17 53 15 15 +15
30JUL26 10.50 P 0.00 0.00 0.00 1.92 +0.19 54 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 2.31 +0.23 55 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 2.68 +0.22 53 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 3.10 +0.22 54 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 3.53 +0.25 54 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 3.97 +0.21 54 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 4.42 +0.20 53 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 4.89 - 54 0 0 -
29SEP26 5.00 P 0.00 0.00 0.00 0.05 0.00 53 0 38 0
29SEP26 5.25 P 0.00 0.00 0.00 0.07 +0.01 53 0 156 0
29SEP26 5.50 P 0.12 0.12 0.12 0.09 +0.01 53 4 25 +4
29SEP26 5.75 P 0.15 0.15 0.15 0.12 +0.01 53 2 17 +2
29SEP26 6.00 P 0.00 0.00 0.00 0.15 +0.01 52 0 101 0
29SEP26 6.25 P 0.00 0.00 0.00 0.20 +0.02 53 0 28 0
29SEP26 6.50 P 0.00 0.00 0.00 0.25 +0.03 53 0 249 0
29SEP26 6.75 P 0.00 0.00 0.00 0.31 +0.03 53 0 68 0
29SEP26 7.00 P 0.00 0.00 0.00 0.37 +0.03 52 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 0.45 +0.04 53 0 39 0
29SEP26 7.50 P 0.00 0.00 0.00 0.53 +0.05 53 0 432 0
29SEP26 7.75 P 0.00 0.00 0.00 0.62 +0.06 53 0 125 0
29SEP26 8.00 P 0.71 0.71 0.71 0.71 +0.05 52 10 50 +10
29SEP26 8.25 P 0.00 0.00 0.00 0.83 +0.09 53 0 20 0
29SEP26 8.50 P 0.00 0.00 0.00 0.93 +0.07 52 0 24 0
29SEP26 8.75 P 0.00 0.00 0.00 1.05 +0.08 52 0 142 0
29SEP26 9.00 P 0.00 0.00 0.00 1.18 +0.09 52 0 31 0
29SEP26 9.25 P 1.30 1.30 1.30 1.34 +0.13 53 4 64 +4
29SEP26 9.50 P 0.00 0.00 0.00 1.48 +0.13 53 0 132 0
29SEP26 9.75 P 0.00 0.00 0.00 1.63 +0.14 53 0 68 0
29SEP26 10.00 P 0.00 0.00 0.00 1.81 +0.18 53 0 25 0
29SEP26 10.50 P 0.00 0.00 0.00 2.15 +0.19 53 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.53 +0.22 54 0 50 0
29SEP26 11.50 P 0.00 0.00 0.00 2.93 +0.21 55 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.28 +0.17 53 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.69 +0.17 53 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 4.12 +0.18 53 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.56 +0.18 53 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.03 +0.21 55 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.46 +0.19 53 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.94 +0.22 54 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.42 +0.25 56 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.88 +0.30 55 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.10 0.00 51 0 381 0
30DEC26 5.25 P 0.00 0.00 0.00 0.13 0.00 50 0 68 0
30DEC26 5.50 P 0.00 0.00 0.00 0.17 +0.01 51 0 144 0
30DEC26 5.75 P 0.00 0.00 0.00 0.21 +0.01 51 0 18 0
30DEC26 6.00 P 0.00 0.00 0.00 0.26 +0.01 51 0 135 0
30DEC26 6.25 P 0.00 0.00 0.00 0.32 +0.02 51 0 28 0
30DEC26 6.50 P 0.00 0.00 0.00 0.39 +0.03 51 0 13 0
30DEC26 6.75 P 0.00 0.00 0.00 0.46 +0.03 51 0 37 0
30DEC26 7.00 P 0.00 0.00 0.00 0.54 +0.04 51 0 49 0
30DEC26 7.25 P 0.00 0.00 0.00 0.63 +0.05 51 0 97 0
30DEC26 7.50 P 0.00 0.00 0.00 0.73 +0.06 51 0 41 0
30DEC26 7.75 P 0.00 0.00 0.00 0.83 +0.06 51 0 17 0
30DEC26 8.00 P 0.93 0.93 0.93 0.93 +0.06 51 8 55 +8
30DEC26 8.25 P 0.00 0.00 0.00 1.06 +0.08 52 0 32 0
30DEC26 8.50 P 0.00 0.00 0.00 1.18 +0.08 52 0 141 0
30DEC26 8.75 P 0.00 0.00 0.00 1.31 +0.09 51 0 12 0
30DEC26 9.00 P 0.00 0.00 0.00 1.45 +0.10 52 0 205 0
30DEC26 9.25 P 0.00 0.00 0.00 1.59 +0.12 52 0 81 0
30DEC26 9.50 P 0.00 0.00 0.00 1.74 +0.13 52 0 33 0
30DEC26 9.75 P 0.00 0.00 0.00 1.90 +0.14 52 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 2.06 +0.14 52 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 2.41 +0.18 52 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.77 +0.18 53 0 60 0
30DEC26 11.50 P 0.00 0.00 0.00 3.15 +0.19 53 0 133 0
30DEC26 12.00 P 0.00 0.00 0.00 3.54 +0.19 53 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 3.92 +0.18 53 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 4.37 +0.22 54 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.80 +0.23 55 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.24 +0.23 55 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.68 +0.23 55 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.14 +0.24 56 0 5 0
30MAR27 6.00 P 0.38 0.38 0.38 0.37 +0.02 50 10 20 +10
30MAR27 6.25 P 0.44 0.44 0.44 0.43 +0.02 50 1 4 +1
30MAR27 6.50 P 0.00 0.00 0.00 0.51 +0.03 50 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.59 +0.03 50 0 20 0
30MAR27 7.00 P 0.00 0.00 0.00 0.68 +0.04 50 0 20 0
30MAR27 7.25 P 0.00 0.00 0.00 0.78 +0.05 50 0 3 0
30MAR27 7.50 P 0.00 0.00 0.00 0.88 +0.05 50 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.99 +0.06 50 0 0 0
30MAR27 8.00 P 1.08 1.08 1.08 1.11 +0.07 50 1 1 +1
30MAR27 8.25 P 0.00 0.00 0.00 1.22 +0.08 50 0 4 0
30MAR27 8.50 P 0.00 0.00 0.00 1.35 +0.09 50 0 5 0
30MAR27 8.75 P 0.00 0.00 0.00 1.47 +0.08 50 0 30 0
30MAR27 9.00 P 0.00 0.00 0.00 1.62 +0.10 50 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.77 +0.11 50 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.92 +0.11 50 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.07 +0.13 50 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.22 +0.11 50 0 5 0
30MAR27 10.50 P 0.00 0.00 0.00 2.58 +0.15 51 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.93 +0.15 51 0 10 0
30MAR27 11.50 P 0.00 0.00 0.00 3.31 +0.15 51 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.70 +0.17 52 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.10 +0.18 52 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.52 +0.20 53 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.94 +0.20 53 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.37 +0.21 53 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.80 +0.21 53 0 0 0
TOTAL PUT 2,719 37,700 +1,357
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$ 7.91
29APR26 4.80 C 0.00 0.00 0.00 3.12 -0.01 87 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 3.02 -0.01 83 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.92 -0.01 79 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.67 -0.01 71 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.41 -0.02 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.17 -0.01 54 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.92 -0.01 47 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.67 -0.01 40 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.42 -0.01 33 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.17 -0.01 26 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.92 -0.02 19 0 15 0
29APR26 7.25 C 0.00 0.00 0.00 0.68 -0.02 23 0 303 0
29APR26 7.50 C 0.47 0.47 0.47 0.46 -0.01 23 5 429 -5
29APR26 7.75 C 0.00 0.00 0.00 0.26 -0.03 21 0 1,119 0
29APR26 8.00 C 0.00 0.00 0.00 0.14 -0.02 23 0 378 0
29APR26 8.25 C 0.00 0.00 0.00 0.06 -0.02 23 0 352 0
29APR26 8.50 C 0.00 0.00 0.00 0.03 -0.01 25 0 219 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 3.02 -0.01 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.92 -0.01 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.67 -0.02 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.42 -0.02 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.17 -0.02 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.93 -0.01 39 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.68 -0.01 33 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.42 -0.02 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.18 -0.02 22 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.94 -0.02 23 0 220 0
28MAY26 7.25 C 0.00 0.00 0.00 0.71 -0.02 22 0 235 0
28MAY26 7.50 C 0.00 0.00 0.00 0.51 -0.01 23 0 25 0
28MAY26 7.75 C 0.00 0.00 0.00 0.33 -0.03 22 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.20 -0.03 22 0 31 0
28MAY26 8.25 C 0.00 0.00 0.00 0.12 -0.02 23 0 105 0
28MAY26 8.50 C 0.00 0.00 0.00 0.07 -0.02 24 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 28 0 180 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 31 0 180 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 3.21 -0.02 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.12 -0.01 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.02 -0.01 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.92 -0.01 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.67 -0.02 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.42 -0.02 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.17 -0.02 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.93 -0.01 35 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.69 0.00 36 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.43 -0.01 25 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.18 -0.02 21 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.95 -0.02 24 0 466 0
29JUN26 7.25 C 0.00 0.00 0.00 0.73 -0.03 23 0 600 0
29JUN26 7.50 C 0.00 0.00 0.00 0.55 -0.02 24 0 230 0
29JUN26 7.75 C 0.00 0.00 0.00 0.37 -0.03 22 0 15 0
29JUN26 8.00 C 0.00 0.00 0.00 0.25 -0.03 23 0 1,400 0
29JUN26 8.25 C 0.00 0.00 0.00 0.17 -0.03 23 0 5 0
29JUN26 8.50 C 0.00 0.00 0.00 0.11 -0.02 24 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.07 -0.02 24 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.04 -0.02 23 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 31 0 279 0
30JUL26 5.50 C 0.00 0.00 0.00 2.42 -0.02 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 2.17 -0.02 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.93 -0.01 32 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.69 0.00 33 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.43 -0.01 23 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.18 -0.03 19 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.96 -0.02 23 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.75 -0.03 23 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.55 -0.03 22 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.41 -0.03 22 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.30 -0.03 23 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.22 -0.02 23 0 10 0
30JUL26 8.50 C 0.00 0.00 0.00 0.15 -0.03 23 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.10 -0.02 23 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.07 -0.02 23 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 3.21 -0.02 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.12 -0.01 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.02 -0.01 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.92 -0.01 0 0 6 0
29SEP26 5.25 C 0.00 0.00 0.00 2.67 -0.02 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.42 -0.02 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.17 -0.02 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.93 -0.01 28 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.69 0.00 28 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.43 -0.02 21 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.21 -0.01 24 0 554 0
29SEP26 7.00 C 0.00 0.00 0.00 0.99 -0.02 23 0 1,530 0
29SEP26 7.25 C 0.00 0.00 0.00 0.81 -0.01 23 0 1,300 0
29SEP26 7.50 C 0.00 0.00 0.00 0.63 -0.03 22 0 701 0
29SEP26 7.75 C 0.00 0.00 0.00 0.51 -0.01 23 0 829 0
29SEP26 8.00 C 0.00 0.00 0.00 0.39 -0.01 22 0 544 0
29SEP26 8.25 C 0.32 0.32 0.32 0.31 -0.01 23 6 130 0
29SEP26 8.50 C 0.00 0.00 0.00 0.24 -0.01 23 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.18 -0.01 23 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.13 -0.01 23 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.10 -0.01 23 0 9 0
29SEP26 9.50 C 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.05 -0.01 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 3.12 -0.01 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.02 -0.01 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.92 -0.01 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.67 -0.02 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.42 -0.02 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.18 -0.01 27 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.93 -0.01 23 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.69 -0.01 23 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.46 -0.02 22 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.26 -0.01 23 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.08 -0.01 23 0 2 0
30DEC26 7.25 C 0.00 0.00 0.00 0.91 -0.02 23 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.77 -0.01 23 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.64 -0.02 23 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.53 -0.01 23 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.44 -0.01 23 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.36 -0.01 23 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.29 -0.01 23 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.23 -0.01 23 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.18 -0.01 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 0.11 -0.01 23 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.09 0.00 23 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.02 -0.01 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.92 -0.01 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.67 -0.02 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.42 -0.02 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.18 -0.01 23 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.93 -0.03 20 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.71 +0.01 21 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.48 -0.02 20 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.30 -0.02 21 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.18 -0.01 23 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.99 -0.05 22 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.86 -0.04 22 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.74 -0.01 22 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.63 -0.01 22 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.54 -0.01 22 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.45 -0.01 22 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.38 -0.01 22 0 200 0
30MAR27 9.00 C 0.00 0.00 0.00 0.32 -0.01 22 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.27 -0.01 23 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.23 -0.01 23 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.19 -0.01 23 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.16 -0.01 23 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.11 0.00 23 0 180 0
TOTAL CALL 11 12,784 -5
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 84 0 180 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 45 0 25 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 37 0 60 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 30 0 110 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 -0.01 23 0 561 0
29APR26 7.50 P 0.00 0.00 0.00 0.04 -0.01 23 0 250 0
29APR26 7.75 P 0.12 0.12 0.12 0.11 -0.01 24 113 280 0
29APR26 8.00 P 0.00 0.00 0.00 0.23 -0.01 24 0 6 0
29APR26 8.25 P 0.00 0.00 0.00 0.39 -0.01 22 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.60 0.00 21 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.84 +0.01 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.10 +0.02 33 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.37 0.00 47 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.62 -0.01 53 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.88 0.00 62 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.13 -0.01 67 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.66 +0.02 87 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 25 0 26 0
28MAY26 6.75 P 0.00 0.00 0.00 0.02 -0.01 24 0 30 0
28MAY26 7.00 P 0.00 0.00 0.00 0.05 0.00 24 0 220 0
28MAY26 7.25 P 0.00 0.00 0.00 0.09 -0.02 23 0 226 0
28MAY26 7.50 P 0.00 0.00 0.00 0.17 -0.02 23 0 16 0
28MAY26 7.75 P 0.00 0.00 0.00 0.29 -0.02 23 0 90 0
28MAY26 8.00 P 0.00 0.00 0.00 0.45 -0.01 24 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.62 -0.01 23 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.83 0.00 23 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.06 +0.01 23 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.33 0.00 32 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.59 +0.02 38 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.82 -0.01 37 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.06 -0.02 38 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.33 0.00 47 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.80 -0.02 45 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 47 0 4 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 36 0 40 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 28 0 25 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 -0.01 24 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.03 0.00 25 0 24 0
29JUN26 6.75 P 0.00 0.00 0.00 0.05 -0.01 24 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.09 -0.01 24 0 737 0
29JUN26 7.25 P 0.00 0.00 0.00 0.15 -0.02 23 0 675 0
29JUN26 7.50 P 0.00 0.00 0.00 0.24 -0.02 23 0 200 0
29JUN26 7.75 P 0.00 0.00 0.00 0.36 -0.02 23 0 12 0
29JUN26 8.00 P 0.00 0.00 0.00 0.51 -0.02 24 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.70 -0.01 25 0 30 0
29JUN26 8.50 P 0.00 0.00 0.00 0.87 -0.01 23 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.09 0.00 23 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.34 -0.01 27 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.59 0.00 30 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.84 0.00 33 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.10 +0.02 38 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 2.84 +0.02 45 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.12 -0.02 23 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.19 -0.02 23 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.29 -0.02 23 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.41 -0.01 23 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.57 0.00 24 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.74 -0.01 24 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.91 -0.01 23 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.11 -0.01 23 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.36 -0.01 26 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.59 -0.02 27 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 1.84 0.00 29 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.10 +0.02 33 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.33 0.00 33 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 2.84 +0.02 40 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 35 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 31 0 450 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 25 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 -0.01 22 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 0.00 24 0 5 0
29SEP26 6.25 P 0.00 0.00 0.00 0.05 0.00 23 0 100 0
29SEP26 6.50 P 0.00 0.00 0.00 0.08 0.00 23 0 125 0
29SEP26 6.75 P 0.00 0.00 0.00 0.12 -0.01 23 0 510 0
29SEP26 7.00 P 0.00 0.00 0.00 0.18 -0.01 23 0 1,502 0
29SEP26 7.25 P 0.00 0.00 0.00 0.27 0.00 23 0 1,310 0
29SEP26 7.50 P 0.00 0.00 0.00 0.36 -0.02 23 0 700 0
29SEP26 7.75 P 0.00 0.00 0.00 0.48 -0.01 22 0 845 0
29SEP26 8.00 P 0.00 0.00 0.00 0.63 -0.01 23 0 400 0
29SEP26 8.25 P 0.00 0.00 0.00 0.79 0.00 23 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.98 +0.02 23 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.18 -0.01 24 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.39 -0.02 24 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.61 0.00 24 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.84 -0.02 25 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.10 0.00 28 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.33 -0.01 28 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.84 +0.02 33 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 23 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 0.03 -0.01 22 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.06 0.00 23 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.09 0.00 23 0 3 0
30DEC26 6.50 P 0.00 0.00 0.00 0.13 0.00 23 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.19 0.00 23 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.26 -0.01 23 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.35 -0.01 23 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.46 0.00 23 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.58 0.00 23 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.72 0.00 23 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.88 0.00 23 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.05 0.00 23 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.23 0.00 23 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.43 0.00 23 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.64 +0.01 23 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.86 0.00 23 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.10 0.00 24 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.33 -0.01 24 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.84 +0.02 29 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 0.00 22 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.04 0.00 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 0.00 23 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.14 0.00 23 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.19 -0.01 23 0 23 0
30MAR27 6.75 P 0.00 0.00 0.00 0.26 0.00 23 0 30 0
30MAR27 7.00 P 0.00 0.00 0.00 0.34 0.00 23 0 30 0
30MAR27 7.25 P 0.00 0.00 0.00 0.44 0.00 23 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.56 0.00 24 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.68 0.00 23 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.82 0.00 24 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.98 +0.03 24 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.15 0.00 24 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.34 +0.01 24 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.53 0.00 25 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.74 +0.01 25 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.95 0.00 25 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.18 +0.01 26 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.41 +0.01 27 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.89 +0.01 29 0 0 0
TOTAL PUT 113 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$ 4.92
29APR26 3.90 C 0.00 0.00 0.00 1.03 +0.03 49 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.93 +0.03 44 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.83 +0.03 39 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.73 +0.04 35 0 5 0
29APR26 4.30 C 0.00 0.00 0.00 0.62 +0.01 0 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.53 +0.03 26 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.42 +0.02 0 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.35 +0.04 27 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.25 +0.02 21 0 1 0
29APR26 4.80 C 0.00 0.00 0.00 0.18 +0.02 22 0 30 0
29APR26 4.90 C 0.10 0.11 0.10 0.11 0.00 20 15 137 +5
29APR26 5.00 C 0.08 0.08 0.08 0.07 0.00 21 51 1,079 +31
29APR26 5.25 C 0.00 0.00 0.00 0.02 0.00 24 0 837 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 29 0 914 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 38 0 640 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 47 0 79 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 54 0 70 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 61 0 5 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 1.04 +0.04 34 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.94 +0.03 31 0 15 0
28MAY26 4.10 C 0.00 0.00 0.00 0.84 +0.03 27 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.74 +0.03 24 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.65 +0.04 26 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.55 +0.03 22 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.46 +0.03 22 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.37 +0.02 20 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.29 +0.01 20 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.22 0.00 19 0 62 0
28MAY26 4.90 C 0.00 0.00 0.00 0.17 0.00 20 0 508 0
28MAY26 5.00 C 0.00 0.00 0.00 0.12 0.00 20 0 150 0
28MAY26 5.25 C 0.05 0.05 0.05 0.05 0.00 21 50 232 +50
28MAY26 5.50 C 0.00 0.00 0.00 0.02 -0.01 22 0 450 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 24 0 347 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 30 0 101 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.04 +0.03 30 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.94 +0.03 27 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.84 +0.03 24 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.75 +0.04 26 0 2 0
29JUN26 4.30 C 0.00 0.00 0.00 0.65 +0.03 23 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.56 +0.03 23 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.47 +0.03 22 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 0.38 +0.01 20 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 0.32 +0.02 22 0 120 0
29JUN26 4.80 C 0.00 0.00 0.00 0.24 0.00 20 0 60 0
29JUN26 4.90 C 0.00 0.00 0.00 0.19 0.00 20 0 175 0
29JUN26 5.00 C 0.00 0.00 0.00 0.15 0.00 21 0 760 0
29JUN26 5.25 C 0.00 0.00 0.00 0.07 0.00 21 0 780 0
29JUN26 5.50 C 0.00 0.00 0.00 0.03 0.00 21 0 491 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 -0.01 21 0 709 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 25 0 733 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 29 0 307 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 32 0 8 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 36 0 95 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 39 0 46 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 42 0 133 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 45 0 160 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 55 0 45 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 1.04 +0.03 27 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.94 +0.03 25 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.85 +0.04 27 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.75 +0.03 24 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.65 +0.02 21 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.56 +0.02 21 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.48 +0.02 21 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.40 +0.01 21 0 30 0
30JUL26 4.70 C 0.00 0.00 0.00 0.33 0.00 21 0 0 0
30JUL26 4.80 C 0.27 0.27 0.27 0.28 +0.01 22 1 1 +1
30JUL26 4.90 C 0.00 0.00 0.00 0.22 0.00 21 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.18 0.00 21 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 0.06 +0.01 23 0 0 0
30JUL26 5.75 C 0.05 0.05 0.05 0.03 0.00 23 30 30 +30
30JUL26 6.00 C 0.02 0.02 0.02 0.02 0.00 24 100 100 +100
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 0.00 33 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.04 +0.03 23 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.95 +0.04 25 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.85 +0.04 22 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.75 +0.03 20 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.67 +0.03 21 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.60 +0.03 23 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.53 +0.03 23 0 70 0
29SEP26 4.60 C 0.00 0.00 0.00 0.47 +0.03 23 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.41 +0.03 23 0 78 0
29SEP26 4.80 C 0.00 0.00 0.00 0.36 +0.03 24 0 150 0
29SEP26 4.90 C 0.00 0.00 0.00 0.31 +0.02 24 0 167 0
29SEP26 5.00 C 0.00 0.00 0.00 0.27 +0.02 24 0 985 0
29SEP26 5.25 C 0.00 0.00 0.00 0.19 +0.02 24 0 980 0
29SEP26 5.50 C 0.10 0.12 0.10 0.12 +0.01 24 50 969 0
29SEP26 5.75 C 0.00 0.00 0.00 0.08 +0.01 24 0 966 0
29SEP26 6.00 C 0.05 0.05 0.05 0.05 0.00 24 70 273 +70
29SEP26 6.25 C 0.00 0.00 0.00 0.04 +0.01 26 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 1.05 +0.04 22 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.95 +0.04 20 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.86 +0.03 20 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.78 +0.03 20 0 44 0
30DEC26 4.30 C 0.00 0.00 0.00 0.71 +0.03 21 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.64 +0.02 21 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.58 +0.02 21 0 8 0
30DEC26 4.60 C 0.00 0.00 0.00 0.52 +0.02 22 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.47 +0.02 22 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.42 +0.02 22 0 2 0
30DEC26 4.90 C 0.00 0.00 0.00 0.37 +0.01 22 0 825 0
30DEC26 5.00 C 0.00 0.00 0.00 0.33 +0.02 22 0 2,512 0
30DEC26 5.25 C 0.00 0.00 0.00 0.24 +0.01 22 0 1,303 0
30DEC26 5.50 C 0.00 0.00 0.00 0.18 +0.02 23 0 316 0
30DEC26 5.75 C 0.00 0.00 0.00 0.12 0.00 22 0 509 0
30DEC26 6.00 C 0.00 0.00 0.00 0.09 0.00 23 0 113 0
30DEC26 6.25 C 0.00 0.00 0.00 0.06 0.00 23 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 0.04 0.00 23 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 5 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 27 0 6 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.05 +0.03 18 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.97 +0.03 19 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.90 +0.03 20 0 0 0
30MAR27 4.20 C 0.81 0.81 0.78 0.82 +0.02 20 8 57 +8
30MAR27 4.30 C 0.00 0.00 0.00 0.76 +0.03 20 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.69 +0.02 20 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.63 +0.02 21 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.57 +0.01 21 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.52 +0.02 21 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.47 +0.01 21 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.43 +0.02 21 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.38 +0.01 21 0 3 0
30MAR27 5.25 C 0.00 0.00 0.00 0.29 +0.01 21 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.22 +0.01 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 0.13 +0.01 23 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.09 0.00 22 0 16 0
30MAR27 6.50 C 0.00 0.00 0.00 0.07 +0.01 23 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
TOTAL CALL 375 21,342 +295
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 36 0 16 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 31 0 89 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 26 0 403 0
29APR26 4.60 P 0.00 0.00 0.00 0.02 0.00 25 0 611 0
29APR26 4.70 P 0.00 0.00 0.00 0.03 -0.01 23 0 402 0
29APR26 4.80 P 0.04 0.04 0.04 0.05 -0.02 21 6 342 +6
29APR26 4.90 P 0.09 0.09 0.09 0.10 -0.01 23 5 589 0
29APR26 5.00 P 0.00 0.00 0.00 0.15 -0.02 22 0 897 0
29APR26 5.25 P 0.33 0.35 0.33 0.33 -0.05 0 20 383 +7
29APR26 5.50 P 0.00 0.00 0.00 0.59 -0.03 32 0 96 0
29APR26 5.75 P 0.00 0.00 0.00 0.83 -0.04 0 0 30 0
29APR26 6.00 P 0.00 0.00 0.00 1.09 -0.03 50 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.34 -0.03 58 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.59 -0.03 66 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.84 -0.03 73 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.09 -0.03 80 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.34 -0.03 86 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.59 -0.03 92 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.84 -0.03 98 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 30 0 49 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 -0.02 20 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.02 -0.02 20 0 114 0
28MAY26 4.60 P 0.00 0.00 0.00 0.04 -0.02 21 0 382 0
28MAY26 4.70 P 0.00 0.00 0.00 0.07 -0.02 22 0 521 0
28MAY26 4.80 P 0.09 0.09 0.09 0.10 -0.02 22 40 484 +40
28MAY26 4.90 P 0.13 0.13 0.13 0.14 -0.04 21 10 305 -10
28MAY26 5.00 P 0.00 0.00 0.00 0.20 -0.03 22 0 307 0
28MAY26 5.25 P 0.00 0.00 0.00 0.38 -0.04 23 0 216 0
28MAY26 5.50 P 0.00 0.00 0.00 0.60 -0.05 25 0 87 0
28MAY26 5.75 P 0.00 0.00 0.00 0.83 -0.06 0 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.09 -0.03 35 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.34 -0.03 40 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.59 -0.03 45 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.84 -0.03 50 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.09 -0.03 55 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.34 -0.03 59 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.59 -0.03 63 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.84 -0.03 67 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 24 0 20 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29JUN26 4.30 P 0.03 0.03 0.03 0.03 0.00 22 15 34 -15
29JUN26 4.40 P 0.04 0.04 0.04 0.04 -0.01 20 10 107 -10
29JUN26 4.50 P 0.00 0.00 0.00 0.06 -0.02 20 0 229 0
29JUN26 4.60 P 0.00 0.00 0.00 0.09 -0.02 20 0 276 0
29JUN26 4.70 P 0.00 0.00 0.00 0.12 -0.03 20 0 719 0
29JUN26 4.80 P 0.00 0.00 0.00 0.17 -0.02 20 0 1,344 0
29JUN26 4.90 P 0.00 0.00 0.00 0.22 -0.03 20 0 1,257 0
29JUN26 5.00 P 0.00 0.00 0.00 0.29 -0.02 21 0 2,896 0
29JUN26 5.25 P 0.00 0.00 0.00 0.48 -0.02 23 0 542 0
29JUN26 5.50 P 0.00 0.00 0.00 0.70 -0.03 24 0 995 0
29JUN26 5.75 P 0.00 0.00 0.00 0.91 -0.05 16 0 1,157 0
29JUN26 6.00 P 0.00 0.00 0.00 1.16 -0.04 21 0 320 0
29JUN26 6.25 P 0.00 0.00 0.00 1.40 -0.04 0 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.65 -0.04 0 0 95 0
29JUN26 6.75 P 0.00 0.00 0.00 1.90 -0.04 0 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 2.15 -0.04 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.40 -0.04 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.65 -0.03 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.90 -0.03 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.15 -0.03 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.40 -0.03 39 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.64 -0.04 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.89 -0.04 0 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.04 -0.01 20 0 5 0
30JUL26 4.40 P 0.00 0.00 0.00 0.06 -0.01 20 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.09 -0.01 21 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.12 -0.02 21 0 42 0
30JUL26 4.70 P 0.00 0.00 0.00 0.16 -0.02 21 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.20 -0.03 21 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.26 -0.02 21 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.32 -0.04 21 0 30 0
30JUL26 5.25 P 0.48 0.49 0.48 0.51 -0.02 23 32 32 +32
30JUL26 5.50 P 0.00 0.00 0.00 0.71 -0.03 23 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.93 -0.04 22 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.17 -0.03 24 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.41 -0.04 22 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.66 -0.03 26 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.91 -0.03 29 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.15 -0.04 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.07 0.00 25 0 61 0
29SEP26 4.20 P 0.00 0.00 0.00 0.08 -0.01 24 0 49 0
29SEP26 4.30 P 0.00 0.00 0.00 0.11 -0.01 25 0 69 0
29SEP26 4.40 P 0.00 0.00 0.00 0.14 -0.01 25 0 136 0
29SEP26 4.50 P 0.00 0.00 0.00 0.18 0.00 25 0 189 0
29SEP26 4.60 P 0.00 0.00 0.00 0.22 0.00 26 0 153 0
29SEP26 4.70 P 0.00 0.00 0.00 0.26 -0.01 25 0 210 0
29SEP26 4.80 P 0.00 0.00 0.00 0.31 -0.01 25 0 245 0
29SEP26 4.90 P 0.00 0.00 0.00 0.36 -0.01 25 0 103 0
29SEP26 5.00 P 0.00 0.00 0.00 0.42 -0.02 25 0 1,286 0
29SEP26 5.25 P 0.00 0.00 0.00 0.59 -0.02 26 0 906 0
29SEP26 5.50 P 0.00 0.00 0.00 0.78 -0.03 26 0 351 0
29SEP26 5.75 P 0.00 0.00 0.00 1.00 -0.03 28 0 635 0
29SEP26 6.00 P 0.00 0.00 0.00 1.23 -0.03 30 0 157 0
29SEP26 6.25 P 0.00 0.00 0.00 1.47 -0.03 32 0 109 0
29SEP26 6.50 P 0.00 0.00 0.00 1.71 -0.04 34 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.97 -0.03 39 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.22 -0.04 42 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.48 -0.03 47 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.73 -0.04 49 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.99 -0.04 53 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.24 -0.03 56 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.48 -0.05 57 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.06 0.00 24 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.07 0.00 23 0 15 0
30DEC26 4.10 P 0.00 0.00 0.00 0.09 -0.01 23 0 159 0
30DEC26 4.20 P 0.00 0.00 0.00 0.11 -0.02 23 0 16 0
30DEC26 4.30 P 0.00 0.00 0.00 0.14 -0.02 23 0 95 0
30DEC26 4.40 P 0.00 0.00 0.00 0.17 -0.02 23 0 117 0
30DEC26 4.50 P 0.00 0.00 0.00 0.21 -0.02 23 0 67 0
30DEC26 4.60 P 0.00 0.00 0.00 0.25 -0.02 23 0 67 0
30DEC26 4.70 P 0.00 0.00 0.00 0.30 -0.02 24 0 61 0
30DEC26 4.80 P 0.00 0.00 0.00 0.34 -0.03 23 0 141 0
30DEC26 4.90 P 0.00 0.00 0.00 0.40 -0.02 23 0 819 0
30DEC26 5.00 P 0.00 0.00 0.00 0.46 -0.02 24 0 2,410 0
30DEC26 5.25 P 0.00 0.00 0.00 0.62 -0.03 24 0 1,638 0
30DEC26 5.50 P 0.00 0.00 0.00 0.81 -0.03 25 0 310 0
30DEC26 5.75 P 0.00 0.00 0.00 1.01 -0.04 25 0 321 0
30DEC26 6.00 P 0.00 0.00 0.00 1.24 -0.03 27 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 1.47 -0.04 28 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.72 -0.04 31 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.97 -0.04 33 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.22 -0.04 36 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.48 -0.03 40 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.73 -0.04 42 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.99 -0.04 45 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.24 -0.04 47 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.49 -0.04 49 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.07 -0.01 22 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.09 -0.01 22 0 1 0
30MAR27 4.10 P 0.00 0.00 0.00 0.11 -0.02 22 0 5 0
30MAR27 4.20 P 0.00 0.00 0.00 0.14 -0.01 22 0 60 0
30MAR27 4.30 P 0.00 0.00 0.00 0.17 -0.02 22 0 250 0
30MAR27 4.40 P 0.00 0.00 0.00 0.20 -0.02 22 0 10 0
30MAR27 4.50 P 0.00 0.00 0.00 0.24 -0.02 22 0 12 0
30MAR27 4.60 P 0.00 0.00 0.00 0.28 -0.02 22 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.33 -0.02 22 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.38 -0.02 23 0 8 0
30MAR27 4.90 P 0.00 0.00 0.00 0.43 -0.03 22 0 50 0
30MAR27 5.00 P 0.00 0.00 0.00 0.49 -0.02 23 0 33 0
30MAR27 5.25 P 0.00 0.00 0.00 0.65 -0.03 23 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.83 -0.03 23 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.03 -0.04 24 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.25 -0.04 25 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.48 -0.04 26 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.72 -0.04 28 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.97 -0.04 30 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.22 -0.04 32 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.48 -0.03 35 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.73 -0.04 38 0 0 0
TOTAL PUT 138 27,787 +50
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$ 25.22
29APR26 17.50 C 0.00 0.00 0.00 7.74 +0.95 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 7.26 +0.97 63 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 6.75 +0.95 51 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 6.25 +0.95 46 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 5.75 +0.99 41 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 5.25 +0.92 37 0 6 0
29APR26 21.00 C 0.00 0.00 0.00 4.28 +0.88 42 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 3.34 +0.79 41 0 16 0
29APR26 23.00 C 0.00 0.00 0.00 2.47 +0.68 41 0 141 0
29APR26 24.00 C 1.56 1.80 1.56 1.67 +0.49 38 17 212 -17
29APR26 25.00 C 0.95 1.30 0.95 1.09 +0.35 39 17 1,162 +15
29APR26 26.00 C 0.53 0.81 0.53 0.66 +0.20 40 44 469 +22
29APR26 27.00 C 0.40 0.52 0.40 0.39 +0.13 41 170 550 +54
29APR26 28.00 C 0.30 0.31 0.30 0.21 +0.07 41 3 250 +3
29APR26 29.00 C 0.15 0.19 0.15 0.10 +0.03 41 39 542 -22
29APR26 30.00 C 0.11 0.13 0.11 0.05 +0.01 42 15 811 +15
29APR26 31.00 C 0.00 0.00 0.00 0.02 0.00 41 0 362 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 42 0 187 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 47 0 93 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 51 0 184 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 56 0 37 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 60 0 47 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 64 0 3 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 68 0 27 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 71 0 383 0
28MAY26 17.50 C 0.00 0.00 0.00 7.75 +0.90 0 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 7.36 +1.04 54 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 6.81 +1.01 42 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 6.36 +1.01 46 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 5.82 +0.86 37 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 5.38 +0.86 41 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 4.45 +0.77 39 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 3.62 +0.69 40 0 8 0
28MAY26 23.00 C 0.00 0.00 0.00 2.87 +0.62 40 0 130 0
28MAY26 24.00 C 0.00 0.00 0.00 2.14 +0.46 38 0 145 0
28MAY26 25.00 C 1.69 1.69 1.69 1.60 +0.37 39 8 384 0
28MAY26 26.00 C 0.00 0.00 0.00 1.17 +0.28 39 0 350 0
28MAY26 27.00 C 0.94 0.94 0.90 0.84 +0.21 40 12 298 -10
28MAY26 28.00 C 0.62 0.62 0.62 0.61 +0.16 41 2 184 +2
28MAY26 29.00 C 0.46 0.46 0.46 0.41 +0.10 40 10 153 0
28MAY26 30.00 C 0.35 0.35 0.35 0.27 +0.07 40 4 164 0
28MAY26 31.00 C 0.23 0.23 0.23 0.17 +0.04 40 15 76 0
28MAY26 32.00 C 0.18 0.21 0.18 0.11 +0.02 40 10 90 +10
28MAY26 33.00 C 0.00 0.00 0.00 0.07 +0.01 40 0 49 0
28MAY26 34.00 C 0.00 0.00 0.00 0.04 0.00 40 0 33 0
28MAY26 35.00 C 0.00 0.00 0.00 0.03 +0.01 41 0 23 0
28MAY26 36.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 6 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 46 0 126 0
29JUN26 15.00 C 0.00 0.00 0.00 10.24 +0.98 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 9.81 +1.03 41 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 9.35 +1.09 49 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 8.78 +0.98 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 8.30 +0.97 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 7.80 +0.95 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.43 +1.07 46 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 6.96 +1.04 45 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 6.39 +0.86 36 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 5.99 +0.75 40 0 2 0
29JUN26 20.00 C 5.57 5.57 5.57 5.50 +0.69 37 2 0 -2
29JUN26 21.00 C 0.00 0.00 0.00 4.68 +0.68 39 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 4.08 +0.77 44 0 32 0
29JUN26 23.00 C 0.00 0.00 0.00 3.27 +0.63 41 0 139 0
29JUN26 24.00 C 0.00 0.00 0.00 2.57 +0.46 39 0 306 0
29JUN26 25.00 C 0.00 0.00 0.00 2.06 +0.39 39 0 215 0
29JUN26 26.00 C 0.00 0.00 0.00 1.63 +0.32 40 0 189 0
29JUN26 27.00 C 1.20 1.20 1.20 1.27 +0.26 40 1 271 0
29JUN26 28.00 C 0.00 0.00 0.00 0.97 +0.19 40 0 276 0
29JUN26 29.00 C 0.83 0.83 0.83 0.75 +0.15 40 1 1,160 +1
29JUN26 30.00 C 0.59 0.68 0.59 0.59 +0.12 41 12 178 +7
29JUN26 31.00 C 0.52 0.52 0.52 0.44 +0.09 41 4 2,300 +4
29JUN26 32.00 C 0.00 0.00 0.00 0.32 +0.06 41 0 545 0
29JUN26 33.00 C 0.00 0.00 0.00 0.23 +0.04 41 0 30 0
29JUN26 34.00 C 0.00 0.00 0.00 0.17 +0.03 41 0 106 0
29JUN26 35.00 C 0.00 0.00 0.00 0.12 +0.02 41 0 81 0
29JUN26 36.00 C 0.00 0.00 0.00 0.09 +0.02 41 0 135 0
29JUN26 37.00 C 0.00 0.00 0.00 0.06 +0.01 41 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.05 +0.01 42 0 103 0
29JUN26 39.00 C 0.00 0.00 0.00 0.03 0.00 41 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 0.02 0.00 41 0 23 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 39 0 102 0
30JUL26 17.50 C 0.00 0.00 0.00 7.81 +0.82 0 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 7.43 +0.88 42 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 6.96 +0.97 41 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 6.48 +0.79 40 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 6.04 +0.80 40 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 5.62 +0.80 40 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 4.72 +0.61 37 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 4.21 +0.76 44 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 3.46 +0.62 41 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 2.79 +0.47 40 0 27 0
30JUL26 25.00 C 2.23 2.27 2.23 2.30 +0.42 40 30 45 +30
30JUL26 26.00 C 0.00 0.00 0.00 1.87 +0.35 40 0 15 0
30JUL26 27.00 C 0.00 0.00 0.00 1.53 +0.28 41 0 0 0
30JUL26 28.00 C 1.20 1.20 1.20 1.24 +0.24 41 3 3 +3
30JUL26 29.00 C 0.00 0.00 0.00 1.02 +0.23 42 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.81 +0.19 42 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.64 +0.15 42 0 15 0
30JUL26 32.00 C 0.00 0.00 0.00 0.50 +0.13 42 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 0.39 +0.10 42 0 3 0
29SEP26 17.50 C 0.00 0.00 0.00 7.92 +0.83 38 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.50 +0.77 40 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 7.04 +0.82 39 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.61 +0.68 39 0 27 0
29SEP26 19.50 C 0.00 0.00 0.00 6.20 +0.74 39 0 5 0
29SEP26 20.00 C 0.00 0.00 0.00 5.83 +0.73 40 0 34 0
29SEP26 21.00 C 0.00 0.00 0.00 5.09 +0.64 40 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.44 +0.62 40 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 3.88 +0.56 41 0 20 0
29SEP26 24.00 C 0.00 0.00 0.00 3.25 +0.44 40 0 285 0
29SEP26 25.00 C 0.00 0.00 0.00 2.81 +0.42 40 0 443 0
29SEP26 26.00 C 0.00 0.00 0.00 2.41 +0.36 41 0 175 0
29SEP26 27.00 C 0.00 0.00 0.00 2.07 +0.32 41 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 1.79 +0.30 42 0 280 0
29SEP26 29.00 C 0.00 0.00 0.00 1.53 +0.28 42 0 32 0
29SEP26 30.00 C 0.00 0.00 0.00 1.29 +0.26 42 0 75 0
29SEP26 31.00 C 0.00 0.00 0.00 1.08 +0.21 42 0 34 0
29SEP26 32.00 C 0.00 0.00 0.00 0.91 +0.19 42 0 81 0
29SEP26 33.00 C 0.00 0.00 0.00 0.75 +0.15 42 0 56 0
29SEP26 34.00 C 0.00 0.00 0.00 0.63 +0.14 42 0 77 0
29SEP26 35.00 C 0.00 0.00 0.00 0.51 +0.10 41 0 50 0
29SEP26 36.00 C 0.00 0.00 0.00 0.43 +0.10 41 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 0.35 +0.07 41 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 0.29 +0.07 41 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.24 +0.05 41 0 19 0
29SEP26 40.00 C 0.41 0.41 0.41 0.20 +0.05 41 3 49 +2
29SEP26 41.00 C 0.00 0.00 0.00 0.16 +0.03 41 0 23 0
30DEC26 17.50 C 0.00 0.00 0.00 8.21 +1.02 42 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.67 +0.78 38 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.27 +0.79 38 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.08 +0.96 42 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.54 +0.76 39 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.32 +0.89 41 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.49 +0.65 38 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.05 +0.68 41 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 4.37 +0.55 39 0 17 0
30DEC26 24.00 C 0.00 0.00 0.00 3.97 +0.58 40 0 62 0
30DEC26 25.00 C 3.20 3.20 3.20 3.45 +0.45 40 1 150 -1
30DEC26 26.00 C 0.00 0.00 0.00 3.05 +0.40 40 0 120 0
30DEC26 27.00 C 0.00 0.00 0.00 2.70 +0.35 40 0 137 0
30DEC26 28.00 C 0.00 0.00 0.00 2.41 +0.32 40 0 99 0
30DEC26 29.00 C 0.00 0.00 0.00 2.16 +0.30 41 0 73 0
30DEC26 30.00 C 0.00 0.00 0.00 1.93 +0.29 41 0 55 0
30DEC26 31.00 C 0.00 0.00 0.00 1.71 +0.27 42 0 3 0
30DEC26 32.00 C 0.00 0.00 0.00 1.50 +0.25 41 0 31 0
30DEC26 33.00 C 0.00 0.00 0.00 1.30 +0.24 41 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 1.15 +0.24 41 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.96 +0.16 41 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.85 +0.13 41 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 0.74 +0.12 41 0 16 0
30DEC26 38.00 C 0.00 0.00 0.00 0.65 +0.11 41 0 3 0
30DEC26 39.00 C 0.00 0.00 0.00 0.58 +0.11 41 0 62 0
30MAR27 17.50 C 0.00 0.00 0.00 8.37 +0.89 38 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.98 +0.85 38 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.64 +0.78 39 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.33 +0.82 39 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.97 +0.83 39 0 0 0
30MAR27 20.00 C 6.50 6.50 6.50 6.59 +0.75 38 2 2 +2
30MAR27 21.00 C 0.00 0.00 0.00 5.96 +0.67 38 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.40 +0.60 38 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.90 +0.59 39 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.48 +0.56 40 0 17 0
30MAR27 25.00 C 0.00 0.00 0.00 3.98 +0.46 39 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.58 +0.44 39 0 32 0
30MAR27 27.00 C 0.00 0.00 0.00 3.24 +0.41 39 0 0 0
30MAR27 28.00 C 3.09 3.09 3.09 2.94 +0.38 40 1 5 +1
30MAR27 29.00 C 0.00 0.00 0.00 2.67 +0.35 40 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.43 +0.32 40 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.21 +0.30 41 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.98 +0.27 41 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.77 +0.26 41 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.57 +0.21 41 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.42 +0.21 41 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 1.27 +0.20 41 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 1.12 +0.16 41 0 19 0
TOTAL CALL 426 16,865 +119
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 60 0 55 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
29APR26 20.00 P 0.03 0.03 0.03 0.01 -0.03 43 5 130 -5
29APR26 21.00 P 0.00 0.00 0.00 0.03 -0.08 42 0 244 0
29APR26 22.00 P 0.15 0.16 0.15 0.09 -0.17 41 7 147 0
29APR26 23.00 P 0.36 0.36 0.24 0.23 -0.30 41 24 242 -12
29APR26 24.00 P 0.64 0.65 0.56 0.49 -0.45 42 46 590 0
29APR26 25.00 P 0.91 0.98 0.80 0.90 -0.61 42 36 750 -2
29APR26 26.00 P 1.59 1.59 1.34 1.48 -0.74 43 39 620 +39
29APR26 27.00 P 2.02 2.02 2.02 2.20 -0.76 44 15 636 -15
29APR26 28.00 P 0.00 0.00 0.00 2.95 -0.89 41 0 512 0
29APR26 29.00 P 0.00 0.00 0.00 3.85 -1.06 41 0 601 0
29APR26 30.00 P 0.00 0.00 0.00 4.95 -0.88 58 0 707 0
29APR26 31.00 P 0.00 0.00 0.00 5.96 -0.92 66 0 443 0
29APR26 32.00 P 0.00 0.00 0.00 6.79 -1.13 49 0 102 0
29APR26 33.00 P 0.00 0.00 0.00 7.90 -0.95 74 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 8.89 -0.96 79 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 9.89 -1.02 85 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 10.90 -1.11 92 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 11.90 -0.95 97 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 12.90 -0.96 102 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 13.90 -0.95 107 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 -0.02 42 0 0 0
28MAY26 18.00 P 0.05 0.05 0.05 0.02 -0.02 43 20 20 +20
28MAY26 18.50 P 0.00 0.00 0.00 0.03 -0.04 42 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.04 -0.06 41 0 45 0
28MAY26 19.50 P 0.00 0.00 0.00 0.06 -0.08 41 0 30 0
28MAY26 20.00 P 0.00 0.00 0.00 0.09 -0.10 41 0 17 0
28MAY26 21.00 P 0.00 0.00 0.00 0.18 -0.18 40 0 251 0
28MAY26 22.00 P 0.39 0.42 0.37 0.34 -0.27 40 150 322 -29
28MAY26 23.00 P 0.66 0.66 0.60 0.59 -0.37 41 40 285 0
28MAY26 24.00 P 1.02 1.02 0.89 0.94 -0.48 41 37 357 +22
28MAY26 25.00 P 1.41 1.41 1.41 1.40 -0.56 41 1 229 0
28MAY26 26.00 P 0.00 0.00 0.00 1.96 -0.64 41 0 181 0
28MAY26 27.00 P 0.00 0.00 0.00 2.64 -0.76 42 0 394 0
28MAY26 28.00 P 0.00 0.00 0.00 3.40 -0.80 43 0 142 0
28MAY26 29.00 P 0.00 0.00 0.00 4.11 -0.97 40 0 117 0
28MAY26 30.00 P 0.00 0.00 0.00 5.02 -0.98 42 0 75 0
28MAY26 31.00 P 0.00 0.00 0.00 6.01 -0.87 47 0 145 0
28MAY26 32.00 P 0.00 0.00 0.00 6.99 -0.93 51 0 7 0
28MAY26 33.00 P 0.00 0.00 0.00 7.90 -0.99 50 0 10 0
28MAY26 34.00 P 0.00 0.00 0.00 8.95 -0.90 58 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 9.89 -1.02 57 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 10.90 -1.11 62 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 11.93 -1.13 68 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 12.90 -0.96 69 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 13.90 -1.11 72 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 45 0 7 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 -0.02 40 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.02 -0.03 41 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 0.03 -0.04 41 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.05 -0.05 41 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.07 -0.07 41 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 0.10 -0.08 41 0 45 0
29JUN26 19.00 P 0.00 0.00 0.00 0.14 -0.10 41 0 57 0
29JUN26 19.50 P 0.00 0.00 0.00 0.18 -0.14 41 0 48 0
29JUN26 20.00 P 0.00 0.00 0.00 0.24 -0.17 41 0 167 0
29JUN26 21.00 P 0.00 0.00 0.00 0.41 -0.24 41 0 231 0
29JUN26 22.00 P 0.00 0.00 0.00 0.65 -0.31 41 0 301 0
29JUN26 23.00 P 0.00 0.00 0.00 0.96 -0.40 41 0 501 0
29JUN26 24.00 P 0.00 0.00 0.00 1.36 -0.48 42 0 427 0
29JUN26 25.00 P 1.93 1.93 1.93 1.84 -0.57 42 70 210 -70
29JUN26 26.00 P 2.59 2.59 2.59 2.41 -0.63 42 7 813 +7
29JUN26 27.00 P 0.00 0.00 0.00 3.05 -0.72 42 0 301 0
29JUN26 28.00 P 4.55 4.55 4.55 3.72 -0.83 42 1 227 -1
29JUN26 29.00 P 0.00 0.00 0.00 4.55 -0.83 44 0 3,314 0
29JUN26 30.00 P 0.00 0.00 0.00 5.37 -0.88 45 0 99 0
29JUN26 31.00 P 0.00 0.00 0.00 6.23 -0.94 45 0 25 0
29JUN26 32.00 P 0.00 0.00 0.00 7.19 -0.92 48 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 8.08 -1.01 48 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 9.08 -0.97 52 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 10.01 -0.99 52 0 2 0
29JUN26 36.00 P 0.00 0.00 0.00 10.94 -1.07 52 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.93 -1.13 55 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 13.01 -1.00 62 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 13.90 -1.11 58 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 14.97 -0.93 65 0 39 0
29JUN26 41.00 P 0.00 0.00 0.00 15.83 -1.10 58 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.14 -0.08 42 0 8 0
30JUL26 18.00 P 0.00 0.00 0.00 0.19 -0.09 42 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.24 -0.12 42 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.31 -0.14 42 0 1 0
30JUL26 19.50 P 0.00 0.00 0.00 0.39 -0.17 42 0 0 0
30JUL26 20.00 P 0.52 0.52 0.52 0.50 -0.19 42 5 30 0
30JUL26 21.00 P 0.76 0.76 0.76 0.74 -0.25 42 1 61 +1
30JUL26 22.00 P 0.00 0.00 0.00 1.05 -0.32 42 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 1.40 -0.40 42 0 85 0
30JUL26 24.00 P 0.00 0.00 0.00 1.84 -0.46 42 0 15 0
30JUL26 25.00 P 0.00 0.00 0.00 2.35 -0.53 42 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 2.94 -0.57 42 0 7 0
30JUL26 27.00 P 3.62 3.62 3.62 3.61 -0.72 42 1 1 0
30JUL26 28.00 P 0.00 0.00 0.00 4.41 -0.61 44 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 5.14 -0.70 44 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 5.99 -0.75 45 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 6.83 -0.80 46 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 7.61 -0.88 44 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 8.56 -0.85 46 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.31 -0.12 42 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.39 -0.13 42 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.47 -0.16 42 0 25 0
29SEP26 19.00 P 0.00 0.00 0.00 0.58 -0.17 42 0 8 0
29SEP26 19.50 P 0.00 0.00 0.00 0.69 -0.20 42 0 60 0
29SEP26 20.00 P 0.00 0.00 0.00 0.82 -0.22 42 0 54 0
29SEP26 21.00 P 0.00 0.00 0.00 1.11 -0.27 42 0 47 0
29SEP26 22.00 P 0.00 0.00 0.00 1.45 -0.32 42 0 65 0
29SEP26 23.00 P 0.00 0.00 0.00 1.84 -0.38 41 0 64 0
29SEP26 24.00 P 0.00 0.00 0.00 2.30 -0.44 41 0 401 0
29SEP26 25.00 P 0.00 0.00 0.00 2.83 -0.50 41 0 489 0
29SEP26 26.00 P 0.00 0.00 0.00 3.44 -0.54 42 0 243 0
29SEP26 27.00 P 0.00 0.00 0.00 4.10 -0.58 42 0 108 0
29SEP26 28.00 P 0.00 0.00 0.00 4.83 -0.59 43 0 295 0
29SEP26 29.00 P 0.00 0.00 0.00 5.55 -0.68 43 0 151 0
29SEP26 30.00 P 0.00 0.00 0.00 6.37 -0.68 44 0 70 0
29SEP26 31.00 P 0.00 0.00 0.00 7.16 -0.78 44 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 8.04 -0.74 45 0 57 0
29SEP26 33.00 P 0.00 0.00 0.00 8.87 -0.90 45 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.75 -0.94 45 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.69 -0.80 46 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 11.60 -0.88 47 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 12.53 -0.83 48 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 13.46 -0.91 48 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 14.41 -0.92 49 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 15.36 -0.93 49 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 16.36 -0.90 51 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.58 -0.16 41 0 3 0
30DEC26 18.00 P 0.00 0.00 0.00 0.70 -0.16 41 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.81 -0.19 41 0 21 0
30DEC26 19.00 P 0.00 0.00 0.00 0.94 -0.21 41 0 7 0
30DEC26 19.50 P 0.00 0.00 0.00 1.09 -0.23 41 0 15 0
30DEC26 20.00 P 0.00 0.00 0.00 1.23 -0.27 41 0 50 0
30DEC26 21.00 P 0.00 0.00 0.00 1.59 -0.30 41 0 18 0
30DEC26 22.00 P 0.00 0.00 0.00 2.00 -0.33 42 0 18 0
30DEC26 23.00 P 2.36 2.36 2.36 2.44 -0.37 42 1 69 0
30DEC26 24.00 P 0.00 0.00 0.00 2.92 -0.44 41 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 3.48 -0.47 42 0 63 0
30DEC26 26.00 P 0.00 0.00 0.00 4.09 -0.51 42 0 53 0
30DEC26 27.00 P 0.00 0.00 0.00 4.75 -0.54 43 0 24 0
30DEC26 28.00 P 0.00 0.00 0.00 5.44 -0.59 43 0 95 0
30DEC26 29.00 P 5.93 5.93 5.93 6.16 -0.65 43 15 166 0
30DEC26 30.00 P 0.00 0.00 0.00 6.90 -0.66 43 0 42 0
30DEC26 31.00 P 0.00 0.00 0.00 7.70 -0.72 44 0 17 0
30DEC26 32.00 P 0.00 0.00 0.00 8.52 -0.73 44 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 9.27 -0.84 43 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 10.23 -0.79 45 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.11 -0.81 46 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 12.01 -0.83 47 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.84 -0.89 46 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 13.81 -0.85 47 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 14.72 -0.83 48 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.82 -0.17 41 0 20 0
30MAR27 18.00 P 0.00 0.00 0.00 0.94 -0.20 41 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.08 -0.21 41 0 2 0
30MAR27 19.00 P 0.00 0.00 0.00 1.23 -0.23 41 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.38 -0.27 41 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 1.56 -0.27 41 0 1 0
30MAR27 21.00 P 0.00 0.00 0.00 1.93 -0.33 41 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 2.34 -0.35 41 0 1 0
30MAR27 23.00 P 0.00 0.00 0.00 2.80 -0.39 41 0 4 0
30MAR27 24.00 P 3.26 3.26 3.26 3.31 -0.44 41 1 2 +1
30MAR27 25.00 P 0.00 0.00 0.00 3.87 -0.48 41 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 4.48 -0.51 41 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 5.13 -0.52 41 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 5.83 -0.54 42 0 2 0
30MAR27 29.00 P 0.00 0.00 0.00 6.53 -0.61 42 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.28 -0.67 42 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 8.05 -0.70 43 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.84 -0.73 43 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.68 -0.74 43 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.51 -0.79 44 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.34 -0.84 44 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 12.21 -0.82 44 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 13.10 -0.82 44 0 0 0
TOTAL PUT 522 18,462 -44
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 66 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.05 0.00 59 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.80 0.00 52 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.55 0.00 44 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.30 0.00 36 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 0.00 0 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.55 0.00 0 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.30 0.00 0 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.05 0.00 0 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.80 -0.01 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.56 0.00 15 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.33 -0.01 13 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.15 -0.01 13 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.05 -0.01 13 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 -0.01 13 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.81 0.00 0 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.56 -0.01 0 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.31 -0.01 0 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.06 -0.01 0 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.82 0.00 26 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.57 0.00 22 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.32 0.00 18 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.07 0.00 14 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.82 0.00 10 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.58 -0.01 11 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.36 -0.01 10 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.19 -0.02 10 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.09 -0.01 11 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.03 -0.01 11 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 46 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 0.00 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 6.85 0.00 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 6.75 0.00 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 6.65 -0.01 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 6.55 -0.01 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 6.46 0.00 97 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 6.36 0.00 93 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 6.26 0.00 89 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 6.16 0.00 86 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 6.06 0.00 82 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 5.96 0.00 78 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 5.86 0.00 74 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 5.76 0.00 71 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 5.66 0.00 66 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 5.56 0.00 61 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 5.46 0.00 50 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 0.00 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 5.16 0.00 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 5.06 0.00 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.96 0.00 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.86 0.00 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.76 -0.01 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.66 -0.01 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.56 -0.01 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.32 0.00 53 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.07 0.00 47 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.82 0.00 41 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.57 0.00 35 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.32 0.00 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.07 0.00 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.82 -0.01 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.57 -0.01 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.33 0.00 26 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.08 0.00 23 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.83 -0.01 19 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.59 -0.01 21 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.36 -0.01 22 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.13 -0.01 21 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.93 -0.01 22 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.74 -0.01 21 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.57 -0.02 21 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.43 -0.02 21 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.32 -0.01 21 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.22 -0.02 21 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.10 -0.02 21 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.34 0.00 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.09 -0.01 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.85 0.00 22 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.61 0.00 23 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.36 -0.01 20 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.13 0.00 21 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.90 0.00 21 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.68 0.00 21 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.47 0.00 21 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.27 -0.01 21 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.08 -0.01 21 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.92 -0.01 21 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.76 -0.01 21 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.63 -0.01 21 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.51 -0.02 21 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.42 -0.01 21 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.26 -0.01 21 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.16 0.00 21 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.09 -0.01 21 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 -0.01 20 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 0.00 21 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.14 0.00 22 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.90 0.00 21 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.66 -0.01 21 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.43 -0.01 21 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.21 0.00 21 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.99 -0.01 21 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.78 -0.01 21 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.58 -0.01 21 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.40 -0.01 21 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.23 -0.01 21 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.07 -0.01 21 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.92 -0.01 21 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.79 -0.01 21 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.68 0.00 21 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.57 -0.01 21 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.40 -0.01 21 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.27 -0.01 21 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.18 -0.01 21 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.12 0.00 21 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.08 0.00 21 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.73 0.00 22 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.50 -0.01 21 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.29 0.00 21 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.08 -0.01 21 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.88 -0.01 21 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.69 -0.01 21 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.52 0.00 21 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.35 -0.01 21 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.20 -0.01 21 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.06 -0.01 21 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.93 0.00 21 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.81 -0.01 21 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.70 -0.01 21 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.53 0.00 21 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.39 0.00 21 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.28 -0.01 21 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.20 0.00 21 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.14 0.00 21 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.10 0.00 21 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.07 0.00 22 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
TOTAL CALL 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.02 -0.01 12 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.09 -0.02 12 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.25 -0.01 13 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.46 -0.01 0 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 46 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 14 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 11 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.27 -0.01 11 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.47 0.00 11 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.96 0.00 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 1.46 0.00 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 1.96 0.00 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.46 0.00 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.03 0.00 21 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 0.10 -0.01 21 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.16 -0.01 21 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.25 -0.01 21 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.36 -0.01 21 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.49 -0.01 21 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.65 -0.01 21 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 1.03 -0.01 21 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.48 0.00 22 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 27 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 25 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 0.01 -0.01 20 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.04 -0.01 21 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 22 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.15 -0.01 21 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.22 -0.01 21 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.30 -0.01 21 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.40 0.00 21 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.51 -0.01 21 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.65 0.00 21 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.80 -0.01 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 0.01 -0.01 20 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.02 -0.01 20 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 0.31 -0.01 21 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.40 -0.01 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.51 0.00 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.62 -0.01 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.76 0.00 21 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.90 -0.01 21 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.24 0.00 21 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.62 0.00 21 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.04 0.00 21 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.49 0.00 21 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.05 0.00 22 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.07 0.00 21 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.10 0.00 21 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.14 0.00 21 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.18 0.00 21 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.24 0.00 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.31 0.00 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.39 0.00 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.48 -0.01 21 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.59 -0.01 21 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.71 0.00 21 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.84 -0.01 21 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.99 0.00 21 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.31 -0.01 21 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.68 0.00 21 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.08 -0.01 21 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.52 0.00 21 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.98 0.00 21 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GAC - GAC GROUP CLOSING PRICE HK$ 3.25
29APR26 2.10 C 0.00 0.00 0.00 1.15 +0.14 0 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 1.05 +0.14 0 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 0.95 +0.14 0 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 0.85 +0.14 0 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.75 +0.14 0 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.65 +0.14 0 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.55 +0.14 0 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.45 +0.13 0 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.35 +0.11 0 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.27 +0.10 30 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.19 +0.08 30 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.12 +0.06 29 0 45 0
29APR26 3.30 C 0.09 0.09 0.09 0.08 +0.04 32 11 47 -5
29APR26 3.40 C 0.00 0.00 0.00 0.05 +0.02 33 0 28 0
29APR26 3.50 C 0.03 0.03 0.03 0.03 +0.02 34 41 67 +41
29APR26 3.60 C 0.00 0.00 0.00 0.02 +0.01 37 0 30 0
29APR26 3.70 C 0.00 0.00 0.00 0.01 0.00 36 0 59 0
29APR26 3.80 C 0.00 0.00 0.00 0.01 0.00 42 0 32 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29APR26 4.00 C 0.00 0.00 0.00 0.01 0.00 52 0 14 0
29APR26 4.10 C 0.00 0.00 0.00 0.01 0.00 57 0 37 0
29APR26 4.20 C 0.00 0.00 0.00 0.01 0.00 62 0 18 0
29APR26 4.30 C 0.00 0.00 0.00 0.01 0.00 66 0 20 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 0.00 71 0 12 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 75 0 3 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 79 0 9 0
29APR26 4.70 C 0.00 0.00 0.00 0.01 0.00 83 0 15 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 0.00 94 0 9 0
28MAY26 2.10 C 0.00 0.00 0.00 1.15 +0.14 0 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 1.05 +0.14 0 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.95 +0.14 0 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.85 +0.14 0 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.75 +0.13 0 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.65 +0.13 0 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.56 +0.13 23 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.47 +0.12 28 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.39 +0.12 31 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.31 +0.10 31 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.24 +0.08 31 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.18 +0.07 31 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.13 +0.05 30 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.10 +0.04 32 0 0 0
28MAY26 3.50 C 0.05 0.05 0.05 0.07 +0.03 32 8 122 +8
28MAY26 3.60 C 0.00 0.00 0.00 0.05 +0.02 33 0 100 0
28MAY26 3.70 C 0.04 0.04 0.04 0.03 +0.01 32 10 16 +10
28MAY26 3.80 C 0.00 0.00 0.00 0.02 +0.01 32 0 31 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 0.00 30 0 10 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 34 0 9 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 37 0 9 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 45 0 8 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 53 0 12 0
29JUN26 1.85 C 0.00 0.00 0.00 1.41 +0.15 40 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.36 +0.15 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.31 +0.15 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.25 +0.13 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.15 +0.13 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.05 +0.13 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.95 +0.13 0 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.87 +0.14 36 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.77 +0.14 32 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.68 +0.13 33 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.59 +0.13 33 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.50 +0.12 31 0 30 0
29JUN26 2.90 C 0.00 0.00 0.00 0.42 +0.10 31 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.35 +0.09 31 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.29 +0.09 32 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.23 +0.07 32 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.18 +0.06 31 0 5 0
29JUN26 3.40 C 0.00 0.00 0.00 0.15 +0.05 33 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.12 +0.05 34 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.09 +0.03 33 0 50 0
29JUN26 3.70 C 0.00 0.00 0.00 0.07 +0.04 33 0 102 0
29JUN26 3.80 C 0.00 0.00 0.00 0.05 +0.03 33 0 63 0
29JUN26 3.90 C 0.00 0.00 0.00 0.04 +0.03 34 0 31 0
29JUN26 4.00 C 0.00 0.00 0.00 0.03 +0.02 34 0 6 0
29JUN26 4.10 C 0.00 0.00 0.00 0.02 +0.01 33 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 31 0 12 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
30JUL26 2.10 C 0.00 0.00 0.00 1.16 +0.13 0 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 1.07 +0.14 35 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.97 +0.14 30 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.88 +0.14 34 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.79 +0.14 35 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.70 +0.13 34 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.61 +0.12 32 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.53 +0.13 32 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.45 +0.09 31 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.39 +0.09 33 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.34 +0.10 34 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.27 +0.07 32 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.23 +0.07 33 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.20 +0.07 35 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.16 +0.05 34 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.13 +0.05 34 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.10 +0.03 33 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.08 +0.03 33 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.07 +0.03 35 0 3 0
30JUL26 4.00 C 0.00 0.00 0.00 0.05 +0.02 33 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 1.18 +0.14 37 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.09 +0.14 38 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.99 +0.13 34 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.90 +0.14 34 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.82 +0.14 36 0 10 0
29SEP26 2.60 C 0.00 0.00 0.00 0.74 +0.14 36 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.66 +0.13 35 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.58 +0.11 34 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.52 +0.11 35 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.46 +0.11 35 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.40 +0.09 35 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.34 +0.07 34 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.30 +0.07 35 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.26 +0.07 35 0 100 0
29SEP26 3.50 C 0.00 0.00 0.00 0.22 +0.06 34 0 103 0
29SEP26 3.60 C 0.00 0.00 0.00 0.19 +0.05 35 0 205 0
29SEP26 3.70 C 0.00 0.00 0.00 0.16 +0.05 35 0 200 0
29SEP26 3.80 C 0.00 0.00 0.00 0.13 +0.03 34 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.11 +0.03 34 0 1 0
29SEP26 4.00 C 0.12 0.12 0.12 0.10 +0.03 35 6 18 +6
29SEP26 4.10 C 0.00 0.00 0.00 0.08 +0.02 35 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.07 +0.02 35 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.06 +0.03 35 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.05 +0.03 35 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.04 +0.03 35 0 11 0
29SEP26 4.60 C 0.00 0.00 0.00 0.03 +0.02 34 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
30DEC26 2.10 C 0.00 0.00 0.00 1.22 +0.15 44 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.11 +0.12 38 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.04 +0.13 40 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.94 +0.13 37 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.86 +0.12 36 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.80 +0.13 38 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.73 +0.12 38 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.67 +0.12 38 0 13 0
30DEC26 2.90 C 0.00 0.00 0.00 0.60 +0.10 37 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.55 +0.11 38 0 4 0
30DEC26 3.10 C 0.00 0.00 0.00 0.49 +0.09 37 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.44 +0.08 37 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.40 +0.08 37 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.35 +0.07 36 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.32 +0.07 37 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.28 +0.06 36 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.25 +0.06 36 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.22 +0.05 36 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.20 +0.05 36 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.18 +0.05 37 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.16 +0.04 37 0 3 0
30DEC26 4.20 C 0.00 0.00 0.00 0.14 +0.04 36 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.12 +0.03 36 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.11 +0.03 37 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.10 +0.03 37 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.09 +0.03 37 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.08 +0.03 37 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.07 +0.03 37 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.06 +0.03 37 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.05 +0.03 36 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.04 +0.03 37 0 5 0
30MAR27 2.10 C 0.00 0.00 0.00 1.24 +0.13 41 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.16 +0.13 41 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.08 +0.14 40 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.00 +0.13 39 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.93 +0.13 39 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.86 +0.13 39 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.79 +0.12 38 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.73 +0.11 38 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.67 +0.10 37 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.62 +0.10 38 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.57 +0.10 38 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.52 +0.09 37 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.47 +0.08 37 0 0 0
30MAR27 3.40 C 0.44 0.44 0.44 0.43 +0.07 37 10 10 +10
30MAR27 3.50 C 0.00 0.00 0.00 0.39 +0.07 37 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.36 +0.07 37 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.32 +0.06 36 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.30 +0.06 37 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.27 +0.06 37 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.24 +0.05 36 0 1 0
30MAR27 4.10 C 0.00 0.00 0.00 0.22 +0.05 36 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.20 +0.04 36 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.18 +0.04 36 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.16 +0.03 36 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.15 +0.03 37 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.13 +0.02 36 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.12 +0.03 36 0 0 0
TOTAL CALL 86 1,822 +70
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 -0.02 34 0 250 0
29APR26 3.00 P 0.00 0.00 0.00 0.02 -0.04 33 0 603 0
29APR26 3.10 P 0.00 0.00 0.00 0.04 -0.06 32 0 39 0
29APR26 3.20 P 0.00 0.00 0.00 0.07 -0.09 30 0 79 0
29APR26 3.30 P 0.00 0.00 0.00 0.13 -0.11 33 0 67 0
29APR26 3.40 P 0.00 0.00 0.00 0.19 -0.13 31 0 26 0
29APR26 3.50 P 0.00 0.00 0.00 0.28 -0.13 36 0 4 0
29APR26 3.60 P 0.00 0.00 0.00 0.37 -0.14 39 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.47 -0.13 46 0 15 0
29APR26 3.80 P 0.00 0.00 0.00 0.56 -0.14 45 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.66 -0.14 51 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.76 -0.14 56 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.86 -0.14 61 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.96 -0.14 66 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 1.06 -0.14 71 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 1.16 -0.14 75 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.26 -0.14 79 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 1.36 -0.14 84 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 1.46 -0.14 88 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.56 -0.14 92 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.66 -0.14 96 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 1.76 -0.14 100 0 0 0
28MAY26 2.10 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 2.60 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 2.70 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
28MAY26 2.80 P 0.00 0.00 0.00 0.02 -0.02 33 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.03 -0.03 31 0 74 0
28MAY26 3.00 P 0.06 0.06 0.04 0.06 -0.03 34 153 150 +82
28MAY26 3.10 P 0.00 0.00 0.00 0.09 -0.05 33 0 28 0
28MAY26 3.20 P 0.00 0.00 0.00 0.13 -0.07 33 0 12 0
28MAY26 3.30 P 0.00 0.00 0.00 0.18 -0.09 32 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.24 -0.11 32 0 10 0
28MAY26 3.50 P 0.00 0.00 0.00 0.32 -0.12 34 0 136 0
28MAY26 3.60 P 0.00 0.00 0.00 0.40 -0.12 35 0 105 0
28MAY26 3.70 P 0.00 0.00 0.00 0.49 -0.12 38 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.58 -0.13 39 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.67 -0.13 39 0 40 0
28MAY26 4.00 P 0.00 0.00 0.00 0.77 -0.13 43 0 3 0
28MAY26 4.10 P 0.00 0.00 0.00 0.86 -0.14 42 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.96 -0.14 45 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 1.06 -0.14 48 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.16 -0.14 51 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.26 -0.14 54 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.36 -0.14 57 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 1.46 -0.14 60 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
29JUN26 2.40 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 -0.02 30 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.03 -0.01 34 0 6 0
29JUN26 2.80 P 0.03 0.03 0.03 0.04 -0.03 32 3 51 +3
29JUN26 2.90 P 0.06 0.06 0.06 0.06 -0.04 32 3 14 +3
29JUN26 3.00 P 0.00 0.00 0.00 0.09 -0.04 32 0 42 0
29JUN26 3.10 P 0.00 0.00 0.00 0.13 -0.06 33 0 79 0
29JUN26 3.20 P 0.00 0.00 0.00 0.17 -0.07 32 0 30 0
29JUN26 3.30 P 0.00 0.00 0.00 0.23 -0.08 34 0 33 0
29JUN26 3.40 P 0.00 0.00 0.00 0.29 -0.09 34 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.36 -0.10 35 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.43 -0.12 34 0 65 0
29JUN26 3.70 P 0.00 0.00 0.00 0.51 -0.12 35 0 101 0
29JUN26 3.80 P 0.00 0.00 0.00 0.60 -0.12 36 0 50 0
29JUN26 3.90 P 0.00 0.00 0.00 0.69 -0.12 38 0 30 0
29JUN26 4.00 P 0.00 0.00 0.00 0.78 -0.14 38 0 2 0
29JUN26 4.10 P 0.00 0.00 0.00 0.87 -0.13 38 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.97 -0.13 41 0 5 0
29JUN26 4.30 P 0.00 0.00 0.00 1.06 -0.14 39 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.16 -0.14 42 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.26 -0.14 44 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.36 -0.14 46 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.46 -0.14 49 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.56 -0.14 51 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.66 -0.14 53 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.76 -0.14 55 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 2.01 -0.14 60 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.04 -0.02 32 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.06 -0.03 32 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.09 -0.04 33 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.12 -0.05 33 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.16 -0.06 33 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.20 -0.08 32 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.26 -0.08 33 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.32 -0.09 33 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.39 -0.10 34 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.46 -0.11 34 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.54 -0.12 35 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.62 -0.12 35 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.71 -0.12 37 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.80 -0.12 38 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.04 -0.03 33 0 3 0
29SEP26 2.60 P 0.00 0.00 0.00 0.06 -0.02 33 0 2 0
29SEP26 2.70 P 0.00 0.00 0.00 0.08 -0.03 33 0 23 0
29SEP26 2.80 P 0.00 0.00 0.00 0.11 -0.04 34 0 5 0
29SEP26 2.90 P 0.00 0.00 0.00 0.14 -0.05 33 0 20 0
29SEP26 3.00 P 0.00 0.00 0.00 0.18 -0.06 33 0 32 0
29SEP26 3.10 P 0.00 0.00 0.00 0.22 -0.06 33 0 66 0
29SEP26 3.20 P 0.00 0.00 0.00 0.27 -0.07 33 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.32 -0.08 33 0 39 0
29SEP26 3.40 P 0.00 0.00 0.00 0.39 -0.08 34 0 100 0
29SEP26 3.50 P 0.00 0.00 0.00 0.45 -0.10 34 0 102 0
29SEP26 3.60 P 0.00 0.00 0.00 0.53 -0.10 35 0 200 0
29SEP26 3.70 P 0.00 0.00 0.00 0.59 -0.12 34 0 200 0
29SEP26 3.80 P 0.00 0.00 0.00 0.67 -0.13 34 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.75 -0.12 34 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.83 -0.14 34 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.91 -0.13 33 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 1.00 -0.13 34 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.09 -0.13 34 0 16 0
29SEP26 4.40 P 0.00 0.00 0.00 1.18 -0.15 34 0 1 0
29SEP26 4.50 P 0.00 0.00 0.00 1.27 -0.14 34 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.37 -0.14 36 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.46 -0.14 34 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.57 -0.13 39 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.66 -0.14 38 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.76 -0.14 39 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.01 -0.14 43 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.07 -0.01 36 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.09 -0.02 35 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.11 -0.03 35 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.14 -0.04 35 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.17 -0.05 34 0 5 0
30DEC26 2.90 P 0.00 0.00 0.00 0.21 -0.05 35 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.25 -0.06 35 0 20 0
30DEC26 3.10 P 0.00 0.00 0.00 0.32 -0.04 37 0 33 0
30DEC26 3.20 P 0.00 0.00 0.00 0.35 -0.06 35 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.40 -0.07 34 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.46 -0.07 35 0 14 0
30DEC26 3.50 P 0.00 0.00 0.00 0.52 -0.08 34 0 108 0
30DEC26 3.60 P 0.00 0.00 0.00 0.59 -0.10 35 0 15 0
30DEC26 3.70 P 0.00 0.00 0.00 0.66 -0.10 35 0 10 0
30DEC26 3.80 P 0.00 0.00 0.00 0.73 -0.11 34 0 16 0
30DEC26 3.90 P 0.00 0.00 0.00 0.81 -0.12 35 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.89 -0.12 35 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 0.97 -0.13 35 0 30 0
30DEC26 4.20 P 0.00 0.00 0.00 1.05 -0.13 35 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 1.13 -0.14 34 0 30 0
30DEC26 4.40 P 0.00 0.00 0.00 1.22 -0.14 35 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.31 -0.15 35 0 2 0
30DEC26 4.60 P 0.00 0.00 0.00 1.41 -0.14 37 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 1.49 -0.14 35 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.59 -0.13 37 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.67 -0.15 34 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.78 -0.13 38 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.01 -0.14 36 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.06 -0.01 36 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.08 -0.02 36 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.10 -0.02 36 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.12 -0.03 35 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.15 -0.04 35 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.19 -0.03 36 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.22 -0.05 35 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.26 -0.05 35 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.30 -0.06 35 0 1 0
30MAR27 3.10 P 0.00 0.00 0.00 0.35 -0.06 35 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.40 -0.07 35 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 0.46 -0.06 35 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 0.51 -0.08 34 0 3 0
30MAR27 3.50 P 0.00 0.00 0.00 0.57 -0.09 34 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.65 -0.09 35 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.71 -0.11 35 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.79 -0.10 36 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.86 -0.11 35 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.94 -0.11 36 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.02 -0.11 36 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.10 -0.12 36 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.18 -0.12 36 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.26 -0.13 35 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.35 -0.12 36 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.44 -0.13 36 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.52 -0.14 36 0 0 0
TOTAL PUT 159 3,359 +88
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 0.00 0.00 0.00 13.39 +0.05 171 0 50 0
29APR26 11.00 C 0.00 0.00 0.00 12.90 +0.08 167 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 12.34 0.00 111 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 11.91 +0.07 153 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 11.42 +0.08 148 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 10.89 +0.04 129 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 10.40 +0.06 125 0 1 0
29APR26 14.00 C 0.00 0.00 0.00 9.90 +0.04 118 0 1 0
29APR26 14.50 C 0.00 0.00 0.00 9.35 0.00 86 0 54 0
29APR26 15.00 C 0.00 0.00 0.00 8.84 -0.15 0 0 76 0
29APR26 15.50 C 0.00 0.00 0.00 8.34 -0.01 0 0 45 0
29APR26 16.00 C 0.00 0.00 0.00 7.84 -0.01 0 0 361 0
29APR26 16.50 C 0.00 0.00 0.00 7.38 +0.03 79 0 200 0
29APR26 17.00 C 6.97 6.97 6.97 6.95 -0.02 89 1 164 -1
29APR26 17.50 C 6.12 6.12 6.12 6.54 0.00 96 4 271 0
29APR26 18.00 C 0.00 0.00 0.00 6.03 +0.16 88 0 252 0
29APR26 18.50 C 5.00 5.00 4.80 5.52 +0.15 80 10 279 0
29APR26 19.00 C 0.00 0.00 0.00 5.03 -0.03 74 0 510 0
29APR26 19.50 C 0.00 0.00 0.00 4.53 -0.03 68 0 217 0
29APR26 20.00 C 4.08 4.08 4.08 4.06 -0.06 64 1 345 +1
29APR26 21.00 C 2.82 3.08 2.51 3.12 -0.03 55 47 796 -20
29APR26 22.00 C 1.78 2.42 1.78 2.28 -0.11 51 90 490 +40
29APR26 23.00 C 1.26 1.80 1.25 1.62 -0.13 51 62 367 -8
29APR26 24.00 C 0.95 1.22 0.86 1.13 -0.09 52 233 234 +27
29APR26 25.00 C 0.58 0.83 0.57 0.73 -0.14 52 156 277 -1
29APR26 26.00 C 0.46 0.57 0.38 0.45 -0.13 52 74 152 -20
29APR26 27.00 C 0.25 0.36 0.25 0.26 -0.11 51 76 205 +24
29APR26 28.00 C 0.25 0.25 0.17 0.15 -0.07 51 63 163 -10
29APR26 29.00 C 0.13 0.17 0.13 0.08 -0.05 51 140 82 -15
29APR26 30.00 C 0.09 0.13 0.08 0.04 -0.04 51 10 39 -2
29APR26 31.00 C 0.08 0.08 0.08 0.02 -0.03 51 3 15 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 - 51 0 0 -
29APR26 33.00 C 0.04 0.04 0.04 0.01 - 56 8 8 -
28MAY26 10.50 C 0.00 0.00 0.00 13.44 +0.08 119 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 13.01 +0.15 127 0 15 0
28MAY26 11.50 C 0.00 0.00 0.00 12.40 +0.06 96 0 30 0
28MAY26 12.00 C 0.00 0.00 0.00 12.00 +0.16 112 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 11.42 +0.07 91 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 11.05 +0.17 107 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 10.40 +0.01 75 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 10.02 +0.16 92 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 9.52 +0.11 86 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 9.14 +0.15 93 0 63 0
28MAY26 15.50 C 0.00 0.00 0.00 8.59 +0.18 83 0 123 0
28MAY26 16.00 C 0.00 0.00 0.00 7.85 -0.13 0 0 265 0
28MAY26 16.50 C 0.00 0.00 0.00 7.62 +0.12 76 0 161 0
28MAY26 17.00 C 0.00 0.00 0.00 6.95 -0.09 54 0 139 0
28MAY26 17.50 C 0.00 0.00 0.00 6.63 +0.08 67 0 192 0
28MAY26 18.00 C 0.00 0.00 0.00 6.15 -0.04 63 0 163 0
28MAY26 18.50 C 0.00 0.00 0.00 5.67 +0.02 60 0 108 0
28MAY26 19.00 C 5.13 5.13 5.13 5.15 -0.13 54 15 207 0
28MAY26 19.50 C 0.00 0.00 0.00 4.68 -0.08 51 0 607 0
28MAY26 20.00 C 4.39 4.39 4.39 4.27 -0.07 51 2 310 -2
28MAY26 21.00 C 0.00 0.00 0.00 3.48 -0.09 50 0 551 0
28MAY26 22.00 C 2.23 2.76 2.23 2.81 -0.05 50 61 243 +14
28MAY26 23.00 C 2.00 2.26 2.00 2.21 -0.07 50 5 282 +2
28MAY26 24.00 C 1.50 1.77 1.50 1.70 -0.07 49 109 289 -8
28MAY26 25.00 C 1.04 1.32 1.04 1.28 -0.11 49 27 193 0
28MAY26 26.00 C 0.83 1.05 0.83 0.95 -0.12 49 32 88 -19
28MAY26 27.00 C 0.72 0.80 0.59 0.69 -0.12 49 39 161 +33
28MAY26 28.00 C 0.59 0.59 0.59 0.49 -0.10 48 15 61 -15
28MAY26 29.00 C 0.46 0.46 0.46 0.35 -0.08 49 1 24 0
28MAY26 30.00 C 0.38 0.38 0.38 0.24 -0.07 48 1 31 +1
28MAY26 31.00 C 0.25 0.27 0.25 0.16 -0.06 48 4 18 +2
28MAY26 32.00 C 0.00 0.00 0.00 0.11 - 48 0 0 -
28MAY26 33.00 C 0.19 0.19 0.19 0.08 - 49 1 1 -
29JUN26 10.50 C 0.00 0.00 0.00 13.51 +0.06 113 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 13.02 +0.02 108 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 12.55 +0.10 106 0 8 0
29JUN26 12.00 C 0.00 0.00 0.00 12.00 +0.04 94 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 11.44 +0.01 80 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 11.08 +0.15 93 0 15 0
29JUN26 13.50 C 0.00 0.00 0.00 10.52 +0.07 82 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 10.02 -0.04 77 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 9.52 +0.03 72 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 9.16 +0.16 80 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 8.61 +0.04 72 0 8 0
29JUN26 16.00 C 0.00 0.00 0.00 8.16 +0.01 70 0 36 0
29JUN26 16.50 C 0.00 0.00 0.00 7.67 +0.04 67 0 546 0
29JUN26 17.00 C 0.00 0.00 0.00 7.06 -0.02 55 0 519 0
29JUN26 17.50 C 0.00 0.00 0.00 6.70 -0.02 60 0 271 0
29JUN26 18.00 C 0.00 0.00 0.00 6.24 -0.06 58 0 1,460 0
29JUN26 18.50 C 5.85 5.85 5.85 5.72 -0.13 53 1 189 -1
29JUN26 19.00 C 0.00 0.00 0.00 5.35 -0.01 54 0 198 0
29JUN26 19.50 C 0.00 0.00 0.00 4.68 -0.34 43 0 1,899 0
29JUN26 20.00 C 0.00 0.00 0.00 4.52 -0.04 52 0 873 0
29JUN26 21.00 C 3.26 3.26 3.26 3.66 -0.18 47 6 211 -6
29JUN26 22.00 C 3.16 3.16 3.16 3.09 -0.05 49 15 236 0
29JUN26 23.00 C 2.05 2.50 2.05 2.51 -0.03 49 2 139 +1
29JUN26 24.00 C 1.74 2.10 1.74 2.01 -0.09 48 137 188 +77
29JUN26 25.00 C 1.39 1.65 1.39 1.61 -0.10 48 72 397 +61
29JUN26 26.00 C 0.00 0.00 0.00 1.27 -0.12 48 0 328 0
29JUN26 27.00 C 0.97 0.97 0.97 0.98 -0.13 48 30 116 0
29JUN26 28.00 C 0.81 0.81 0.81 0.75 -0.13 48 19 186 0
29JUN26 29.00 C 0.67 0.69 0.67 0.58 -0.11 48 15 240 +5
29JUN26 30.00 C 0.62 0.62 0.58 0.44 -0.10 48 4 83 +1
29JUN26 31.00 C 0.00 0.00 0.00 0.33 -0.08 47 0 30 0
29JUN26 32.00 C 0.00 0.00 0.00 0.25 - 48 0 0 -
29JUN26 33.00 C 0.28 0.36 0.28 0.19 - 48 11 11 -
30JUL26 16.00 C 0.00 0.00 0.00 8.16 +0.01 63 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 7.69 +0.06 61 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 7.07 -0.12 50 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 6.70 -0.09 53 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 6.31 -0.04 54 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 5.88 -0.03 53 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 5.35 -0.09 48 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 5.07 -0.03 51 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 4.68 -0.08 50 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 3.94 -0.09 49 0 0 0
30JUL26 22.00 C 3.30 3.40 3.30 3.32 -0.04 48 30 45 +15
30JUL26 23.00 C 0.00 0.00 0.00 2.78 -0.04 48 0 15 0
30JUL26 24.00 C 2.30 2.33 2.30 2.29 -0.08 47 16 31 +16
30JUL26 25.00 C 1.94 1.94 1.94 1.90 -0.09 47 1 1 +1
30JUL26 26.00 C 1.62 1.62 1.62 1.56 -0.10 47 15 15 +15
30JUL26 27.00 C 0.00 0.00 0.00 1.28 -0.12 47 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 1.04 -0.11 47 0 2 0
30JUL26 29.00 C 0.00 0.00 0.00 0.83 -0.10 47 0 30 0
30JUL26 30.00 C 0.00 0.00 0.00 0.67 -0.10 47 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.54 -0.08 47 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.42 - 47 0 0 -
30JUL26 33.00 C 0.53 0.54 0.53 0.34 - 47 3 3 -
29SEP26 10.50 C 0.00 0.00 0.00 13.51 +0.06 85 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 13.02 +0.02 82 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 12.55 +0.09 80 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 12.00 +0.04 72 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 11.44 -0.05 61 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 11.08 +0.09 70 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 10.52 0.00 62 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 10.02 -0.04 58 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 9.53 -0.01 55 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 9.16 +0.09 59 0 16 0
29SEP26 15.50 C 0.00 0.00 0.00 8.65 +0.02 55 0 16 0
29SEP26 16.00 C 0.00 0.00 0.00 8.24 +0.03 56 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 7.70 -0.02 51 0 220 0
29SEP26 17.00 C 0.00 0.00 0.00 7.28 -0.06 50 0 764 0
29SEP26 17.50 C 0.00 0.00 0.00 6.94 -0.03 52 0 38 0
29SEP26 18.00 C 0.00 0.00 0.00 6.53 -0.02 51 0 113 0
29SEP26 18.50 C 0.00 0.00 0.00 6.14 0.00 50 0 31 0
29SEP26 19.00 C 0.00 0.00 0.00 5.76 -0.06 50 0 91 0
29SEP26 19.50 C 0.00 0.00 0.00 5.28 -0.12 47 0 66 0
29SEP26 20.00 C 0.00 0.00 0.00 4.88 -0.13 45 0 138 0
29SEP26 21.00 C 0.00 0.00 0.00 4.42 -0.04 48 0 110 0
29SEP26 22.00 C 3.72 3.72 3.72 3.78 -0.05 47 2 78 0
29SEP26 23.00 C 0.00 0.00 0.00 3.27 -0.04 46 0 74 0
29SEP26 24.00 C 0.00 0.00 0.00 2.84 -0.04 46 0 82 0
29SEP26 25.00 C 0.00 0.00 0.00 2.46 -0.02 47 0 92 0
29SEP26 26.00 C 0.00 0.00 0.00 2.13 -0.01 47 0 32 0
29SEP26 27.00 C 1.82 1.82 1.82 1.82 -0.04 47 1 33 +1
29SEP26 28.00 C 0.00 0.00 0.00 1.55 -0.08 46 0 95 0
29SEP26 29.00 C 1.35 1.35 1.20 1.33 -0.07 47 45 144 -45
29SEP26 30.00 C 1.23 1.23 1.23 1.12 -0.08 46 1 47 +1
29SEP26 31.00 C 0.00 0.00 0.00 0.96 -0.06 46 0 4 0
29SEP26 32.00 C 0.00 0.00 0.00 0.80 - 46 0 0 -
29SEP26 33.00 C 0.81 0.83 0.80 0.68 - 46 35 35 -
30DEC26 10.50 C 0.00 0.00 0.00 13.51 +0.06 71 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 13.02 +0.02 67 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 12.55 +0.09 66 0 32 0
30DEC26 12.00 C 0.00 0.00 0.00 12.00 +0.01 59 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 11.50 +0.01 56 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 11.08 0.00 57 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 10.56 -0.02 53 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 10.14 -0.03 53 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 9.72 -0.03 53 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 9.31 -0.04 53 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 8.90 -0.03 52 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 8.49 -0.03 52 0 46 0
30DEC26 16.50 C 0.00 0.00 0.00 8.08 -0.04 51 0 60 0
30DEC26 17.00 C 7.51 7.51 7.51 7.58 -0.14 48 1 594 0
30DEC26 17.50 C 0.00 0.00 0.00 7.22 -0.11 48 0 9 0
30DEC26 18.00 C 0.00 0.00 0.00 6.86 -0.09 47 0 41 0
30DEC26 18.50 C 0.00 0.00 0.00 6.58 -0.05 48 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.26 -0.04 48 0 44 0
30DEC26 19.50 C 0.00 0.00 0.00 5.93 -0.05 48 0 367 0
30DEC26 20.00 C 0.00 0.00 0.00 5.61 -0.05 47 0 319 0
30DEC26 21.00 C 0.00 0.00 0.00 5.02 0.00 47 0 46 0
30DEC26 22.00 C 0.00 0.00 0.00 4.27 -0.24 44 0 12 0
30DEC26 23.00 C 0.00 0.00 0.00 3.80 -0.24 44 0 34 0
30DEC26 24.00 C 3.60 3.60 3.60 3.58 -0.02 46 1 21 +1
30DEC26 25.00 C 2.95 2.95 2.95 3.19 -0.04 46 10 70 0
30DEC26 26.00 C 2.81 2.81 2.81 2.82 -0.07 46 1 1 +1
30DEC26 27.00 C 0.00 0.00 0.00 2.51 -0.06 46 0 15 0
30DEC26 28.00 C 0.00 0.00 0.00 2.23 -0.05 46 0 16 0
30DEC26 29.00 C 0.00 0.00 0.00 1.97 -0.05 46 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.74 -0.05 46 0 18 0
30DEC26 31.00 C 1.47 1.47 1.47 1.54 -0.05 46 1 0 -1
30DEC26 32.00 C 0.00 0.00 0.00 1.35 - 46 0 0 -
30DEC26 33.00 C 0.00 0.00 0.00 1.20 - 45 0 0 -
30MAR27 10.50 C 0.00 0.00 0.00 13.51 +0.05 61 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 13.02 +0.01 58 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 12.55 -0.02 56 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 12.02 -0.14 52 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 11.59 -0.09 52 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 11.16 -0.09 52 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 10.71 -0.14 50 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 10.32 -0.12 51 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 9.91 -0.13 50 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 9.48 -0.15 49 0 200 0
30MAR27 15.50 C 9.04 9.04 9.04 9.14 +0.01 50 15 230 +15
30MAR27 16.00 C 0.00 0.00 0.00 8.75 0.00 49 0 15 0
30MAR27 16.50 C 0.00 0.00 0.00 8.36 -0.01 48 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 8.00 0.00 48 0 215 0
30MAR27 17.50 C 0.00 0.00 0.00 7.65 0.00 47 0 200 0
30MAR27 18.00 C 0.00 0.00 0.00 7.30 -0.03 47 0 38 0
30MAR27 18.50 C 0.00 0.00 0.00 6.98 -0.03 47 0 130 0
30MAR27 19.00 C 0.00 0.00 0.00 6.66 -0.15 46 0 116 0
30MAR27 19.50 C 0.00 0.00 0.00 6.34 -0.16 46 0 100 0
30MAR27 20.00 C 0.00 0.00 0.00 6.06 -0.10 46 0 209 0
30MAR27 21.00 C 0.00 0.00 0.00 5.50 -0.09 46 0 100 0
30MAR27 22.00 C 0.00 0.00 0.00 4.99 -0.08 45 0 6 0
30MAR27 23.00 C 0.00 0.00 0.00 4.48 -0.14 45 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.09 -0.10 45 0 15 0
30MAR27 25.00 C 0.00 0.00 0.00 3.69 -0.12 45 0 4 0
30MAR27 26.00 C 0.00 0.00 0.00 3.34 -0.13 45 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 3.02 -0.11 45 0 3 0
30MAR27 28.00 C 0.00 0.00 0.00 2.71 -0.13 44 0 1 0
30MAR27 29.00 C 0.00 0.00 0.00 2.45 -0.18 44 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.20 -0.19 44 0 16 0
30MAR27 31.00 C 0.00 0.00 0.00 1.99 -0.17 44 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.79 - 44 0 0 -
30MAR27 33.00 C 0.00 0.00 0.00 1.60 - 44 0 0 -
TOTAL CALL 1,780 24,028 +181
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 136 0 8 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 129 0 2 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 122 0 17 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 116 0 86 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 109 0 36 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 103 0 57 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 97 0 105 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 92 0 126 0
29APR26 14.50 P 0.01 0.01 0.01 0.01 0.00 86 1 213 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 81 0 417 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 75 0 139 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 70 0 260 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 65 0 289 0
29APR26 17.00 P 0.04 0.04 0.04 0.01 0.00 60 1 111 +1
29APR26 17.50 P 0.04 0.04 0.04 0.01 -0.01 56 24 295 -24
29APR26 18.00 P 0.07 0.07 0.05 0.01 -0.02 51 25 304 +8
29APR26 18.50 P 0.00 0.00 0.00 0.02 -0.02 52 0 448 0
29APR26 19.00 P 0.11 0.11 0.08 0.04 -0.03 53 61 631 +25
29APR26 19.50 P 0.18 0.18 0.09 0.06 -0.04 52 45 335 +9
29APR26 20.00 P 0.13 0.15 0.12 0.10 -0.05 52 132 978 +14
29APR26 21.00 P 0.34 0.35 0.22 0.22 -0.09 51 375 783 +70
29APR26 22.00 P 0.58 0.60 0.39 0.43 -0.13 51 149 188 +28
29APR26 23.00 P 1.09 1.10 0.69 0.75 -0.17 50 271 296 +61
29APR26 24.00 P 1.38 1.66 1.16 1.22 -0.20 49 160 147 +64
29APR26 25.00 P 2.04 2.38 1.78 1.84 -0.21 50 50 144 +50
29APR26 26.00 P 0.00 0.00 0.00 2.63 -0.15 53 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 3.47 -0.13 55 0 2 0
29APR26 28.00 P 0.00 0.00 0.00 4.36 -0.11 57 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 5.29 -0.11 58 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 6.19 -0.15 48 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 7.18 -0.12 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 8.18 - 0 0 0 -
29APR26 33.00 P 0.00 0.00 0.00 9.18 - 0 0 0 -
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 88 0 7 0
28MAY26 11.00 P 0.01 0.01 0.01 0.01 0.00 84 12 16 +12
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 79 0 15 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 75 0 24 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 71 0 168 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 67 0 187 0
28MAY26 13.50 P 0.03 0.03 0.03 0.01 0.00 63 1 151 -1
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 59 0 108 0
28MAY26 14.50 P 0.05 0.05 0.05 0.01 0.00 56 1 188 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 52 0 204 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 -0.01 49 0 127 0
28MAY26 16.00 P 0.00 0.00 0.00 0.02 -0.01 50 0 145 0
28MAY26 16.50 P 0.09 0.09 0.08 0.03 -0.01 49 9 227 +9
28MAY26 17.00 P 0.00 0.00 0.00 0.04 -0.03 48 0 119 0
28MAY26 17.50 P 0.17 0.17 0.17 0.07 -0.02 49 2 329 0
28MAY26 18.00 P 0.20 0.20 0.16 0.09 -0.04 48 120 231 +80
28MAY26 18.50 P 0.25 0.25 0.20 0.13 -0.05 48 35 391 +3
28MAY26 19.00 P 0.24 0.25 0.24 0.19 -0.05 49 3 101 -1
28MAY26 19.50 P 0.31 0.31 0.29 0.26 -0.06 49 40 127 +12
28MAY26 20.00 P 0.42 0.48 0.36 0.34 -0.08 48 42 283 +8
28MAY26 21.00 P 0.57 0.58 0.56 0.57 -0.10 49 13 398 +6
28MAY26 22.00 P 1.00 1.11 0.81 0.85 -0.15 48 49 83 +2
28MAY26 23.00 P 1.47 1.50 1.22 1.25 -0.16 48 70 100 +33
28MAY26 24.00 P 2.08 2.08 1.73 1.72 -0.19 47 102 163 +50
28MAY26 25.00 P 2.40 2.43 2.32 2.35 -0.15 48 54 21 +21
28MAY26 26.00 P 0.00 0.00 0.00 3.08 -0.12 49 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 3.84 -0.12 50 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 4.67 -0.11 51 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 5.54 -0.10 52 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 6.44 -0.09 53 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 7.37 -0.09 54 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 8.19 - 42 0 0 -
28MAY26 33.00 P 0.00 0.00 0.00 9.35 - 62 0 0 -
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 68 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 64 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 60 0 70 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 57 0 126 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 54 0 43 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 51 0 100 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 -0.01 48 0 242 0
29JUN26 14.00 P 0.00 0.00 0.00 0.02 -0.01 49 0 529 0
29JUN26 14.50 P 0.10 0.10 0.10 0.03 -0.01 49 1 364 -1
29JUN26 15.00 P 0.00 0.00 0.00 0.04 -0.02 48 0 442 0
29JUN26 15.50 P 0.00 0.00 0.00 0.06 -0.02 48 0 339 0
29JUN26 16.00 P 0.00 0.00 0.00 0.09 -0.03 48 0 3,236 0
29JUN26 16.50 P 0.00 0.00 0.00 0.12 -0.03 48 0 456 0
29JUN26 17.00 P 0.00 0.00 0.00 0.16 -0.05 48 0 514 0
29JUN26 17.50 P 0.00 0.00 0.00 0.22 -0.05 48 0 292 0
29JUN26 18.00 P 0.44 0.44 0.33 0.28 -0.07 47 21 207 -21
29JUN26 18.50 P 0.40 0.43 0.40 0.36 -0.08 47 34 148 -30
29JUN26 19.00 P 0.54 0.54 0.54 0.47 -0.08 48 15 153 +15
29JUN26 19.50 P 0.00 0.00 0.00 0.58 -0.09 48 0 175 0
29JUN26 20.00 P 0.88 0.88 0.71 0.71 -0.10 48 40 770 +5
29JUN26 21.00 P 1.11 1.26 1.11 1.02 -0.13 47 25 162 -5
29JUN26 22.00 P 1.71 1.71 1.40 1.42 -0.12 48 125 187 +25
29JUN26 23.00 P 2.15 2.19 1.78 1.83 -0.18 46 73 170 +73
29JUN26 24.00 P 2.43 2.43 2.43 2.38 -0.19 46 15 65 +9
29JUN26 25.00 P 3.46 3.46 3.02 3.03 -0.15 47 40 67 +40
29JUN26 26.00 P 3.91 3.91 3.91 3.78 -0.11 49 15 15 +15
29JUN26 27.00 P 4.51 4.51 4.51 4.53 -0.11 49 15 25 +15
29JUN26 28.00 P 0.00 0.00 0.00 5.27 -0.15 48 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 6.12 -0.12 48 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 7.06 -0.08 51 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 7.85 -0.08 47 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 8.94 - 55 0 0 -
29JUN26 33.00 P 0.00 0.00 0.00 9.70 - 47 0 0 -
30JUL26 16.00 P 0.25 0.25 0.25 0.16 -0.04 47 20 350 +20
30JUL26 16.50 P 0.00 0.00 0.00 0.22 -0.04 47 0 0 0
30JUL26 17.00 P 0.36 0.37 0.36 0.28 -0.05 47 90 90 +90
30JUL26 17.50 P 0.00 0.00 0.00 0.36 -0.05 47 0 9 0
30JUL26 18.00 P 0.00 0.00 0.00 0.44 -0.07 47 0 19 0
30JUL26 18.50 P 0.00 0.00 0.00 0.55 -0.07 47 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.66 -0.09 47 0 1 0
30JUL26 19.50 P 0.00 0.00 0.00 0.81 -0.08 47 0 0 0
30JUL26 20.00 P 1.03 1.03 0.95 0.95 -0.10 47 16 30 +15
30JUL26 21.00 P 1.27 1.27 1.27 1.27 -0.14 47 6 26 +6
30JUL26 22.00 P 1.79 1.79 1.79 1.66 -0.15 46 15 15 +15
30JUL26 23.00 P 2.15 2.15 2.15 2.14 -0.15 46 15 15 +15
30JUL26 24.00 P 2.88 2.88 2.88 2.70 -0.16 46 15 15 +15
30JUL26 25.00 P 3.58 3.58 3.35 3.33 -0.15 46 16 31 +16
30JUL26 26.00 P 3.95 3.95 3.95 4.06 -0.11 48 15 15 +15
30JUL26 27.00 P 4.81 4.81 4.81 4.81 -0.10 48 15 15 +15
30JUL26 28.00 P 0.00 0.00 0.00 5.51 -0.18 47 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 6.34 -0.12 47 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 7.23 -0.06 49 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 8.13 -0.04 50 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 8.99 - 49 0 0 -
30JUL26 33.00 P 0.00 0.00 0.00 10.00 - 53 0 0 -
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 47 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 0.02 0.00 48 0 46 0
29SEP26 11.50 P 0.00 0.00 0.00 0.03 0.00 48 0 89 0
29SEP26 12.00 P 0.12 0.12 0.12 0.04 0.00 47 1 117 +1
29SEP26 12.50 P 0.00 0.00 0.00 0.05 -0.01 46 0 121 0
29SEP26 13.00 P 0.00 0.00 0.00 0.07 -0.01 46 0 234 0
29SEP26 13.50 P 0.00 0.00 0.00 0.10 -0.01 47 0 295 0
29SEP26 14.00 P 0.00 0.00 0.00 0.13 -0.01 46 0 276 0
29SEP26 14.50 P 0.00 0.00 0.00 0.17 -0.02 46 0 126 0
29SEP26 15.00 P 0.00 0.00 0.00 0.21 -0.03 46 0 144 0
29SEP26 15.50 P 0.00 0.00 0.00 0.28 -0.02 46 0 220 0
29SEP26 16.00 P 0.00 0.00 0.00 0.34 -0.04 46 0 301 0
29SEP26 16.50 P 0.00 0.00 0.00 0.43 -0.03 46 0 383 0
29SEP26 17.00 P 0.00 0.00 0.00 0.51 -0.05 46 0 991 0
29SEP26 17.50 P 0.00 0.00 0.00 0.63 -0.04 46 0 198 0
29SEP26 18.00 P 0.00 0.00 0.00 0.74 -0.05 46 0 122 0
29SEP26 18.50 P 0.88 0.88 0.88 0.88 -0.05 46 4 78 +4
29SEP26 19.00 P 1.15 1.15 1.15 1.03 -0.05 47 1 120 +1
29SEP26 19.50 P 0.00 0.00 0.00 1.18 -0.07 46 0 72 0
29SEP26 20.00 P 0.00 0.00 0.00 1.35 -0.08 46 0 66 0
29SEP26 21.00 P 0.00 0.00 0.00 1.71 -0.09 46 0 52 0
29SEP26 22.00 P 0.00 0.00 0.00 2.14 -0.09 45 0 19 0
29SEP26 23.00 P 0.00 0.00 0.00 2.63 -0.11 45 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 3.19 -0.12 45 0 30 0
29SEP26 25.00 P 0.00 0.00 0.00 3.80 -0.12 45 0 15 0
29SEP26 26.00 P 0.00 0.00 0.00 4.49 -0.10 46 0 0 0
29SEP26 27.00 P 5.59 5.59 5.59 5.21 -0.09 46 16 36 +16
29SEP26 28.00 P 0.00 0.00 0.00 5.98 -0.07 47 0 25 0
29SEP26 29.00 P 0.00 0.00 0.00 6.77 -0.06 47 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 7.61 -0.07 48 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 8.33 -0.09 45 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.21 - 46 0 0 -
29SEP26 33.00 P 0.00 0.00 0.00 10.16 - 48 0 0 -
30DEC26 10.50 P 0.00 0.00 0.00 0.04 -0.01 45 0 1 0
30DEC26 11.00 P 0.00 0.00 0.00 0.06 0.00 46 0 15 0
30DEC26 11.50 P 0.00 0.00 0.00 0.08 0.00 46 0 14 0
30DEC26 12.00 P 0.00 0.00 0.00 0.11 0.00 46 0 73 0
30DEC26 12.50 P 0.00 0.00 0.00 0.14 -0.01 45 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 0.18 -0.01 45 0 10 0
30DEC26 13.50 P 0.00 0.00 0.00 0.23 -0.01 46 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 0.29 -0.01 45 0 52 0
30DEC26 14.50 P 0.00 0.00 0.00 0.35 -0.02 45 0 117 0
30DEC26 15.00 P 0.00 0.00 0.00 0.43 -0.02 45 0 99 0
30DEC26 15.50 P 0.00 0.00 0.00 0.52 -0.02 45 0 155 0
30DEC26 16.00 P 0.00 0.00 0.00 0.62 -0.02 45 0 169 0
30DEC26 16.50 P 0.00 0.00 0.00 0.73 -0.03 45 0 97 0
30DEC26 17.00 P 0.90 0.90 0.90 0.85 -0.03 46 1 822 0
30DEC26 17.50 P 0.00 0.00 0.00 0.99 -0.03 46 0 55 0
30DEC26 18.00 P 0.00 0.00 0.00 1.13 -0.04 45 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.28 -0.05 45 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 1.44 -0.07 45 0 62 0
30DEC26 19.50 P 0.00 0.00 0.00 1.65 -0.05 46 0 315 0
30DEC26 20.00 P 1.84 1.85 1.84 1.79 -0.09 45 25 329 +10
30DEC26 21.00 P 0.00 0.00 0.00 2.23 -0.05 45 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.64 -0.13 44 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 3.16 -0.06 44 0 0 0
30DEC26 24.00 P 3.75 3.75 3.75 3.71 -0.07 44 1 1 +1
30DEC26 25.00 P 0.00 0.00 0.00 4.39 -0.01 45 0 0 0
30DEC26 26.00 P 4.95 4.95 4.95 5.01 -0.08 44 15 15 +15
30DEC26 27.00 P 0.00 0.00 0.00 5.71 -0.07 45 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 6.44 -0.02 45 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 7.13 -0.12 44 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 7.98 -0.10 45 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.87 +0.01 46 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.57 - 45 0 0 -
30DEC26 33.00 P 0.00 0.00 0.00 10.47 - 45 0 0 -
30MAR27 10.50 P 0.00 0.00 0.00 0.08 -0.02 44 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.11 -0.02 44 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.14 -0.03 44 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.18 -0.04 44 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 0.23 -0.04 44 0 10 0
30MAR27 13.00 P 0.00 0.00 0.00 0.28 -0.06 44 0 3 0
30MAR27 13.50 P 0.00 0.00 0.00 0.35 -0.05 44 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 0.42 -0.07 44 0 69 0
30MAR27 14.50 P 0.00 0.00 0.00 0.51 -0.07 44 0 45 0
30MAR27 15.00 P 0.00 0.00 0.00 0.60 -0.09 44 0 309 0
30MAR27 15.50 P 0.00 0.00 0.00 0.71 -0.10 44 0 215 0
30MAR27 16.00 P 0.00 0.00 0.00 0.83 -0.10 44 0 12 0
30MAR27 16.50 P 0.00 0.00 0.00 0.95 -0.12 44 0 15 0
30MAR27 17.00 P 0.00 0.00 0.00 1.10 -0.12 44 0 285 0
30MAR27 17.50 P 0.00 0.00 0.00 1.25 -0.12 44 0 225 0
30MAR27 18.00 P 0.00 0.00 0.00 1.41 -0.11 44 0 7 0
30MAR27 18.50 P 0.00 0.00 0.00 1.59 -0.10 44 0 100 0
30MAR27 19.00 P 0.00 0.00 0.00 1.77 -0.10 44 0 115 0
30MAR27 19.50 P 0.00 0.00 0.00 1.97 -0.11 44 0 115 0
30MAR27 20.00 P 2.25 2.25 2.25 2.12 -0.12 43 10 301 0
30MAR27 21.00 P 0.00 0.00 0.00 2.65 -0.01 45 0 200 0
30MAR27 22.00 P 0.00 0.00 0.00 3.01 -0.12 43 0 0 0
30MAR27 23.00 P 3.55 3.55 3.55 3.56 -0.09 43 1 0 -1
30MAR27 24.00 P 0.00 0.00 0.00 4.04 -0.24 42 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 4.75 -0.12 43 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 5.40 -0.11 43 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.07 -0.12 43 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.75 -0.09 43 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.59 -0.01 44 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.27 -0.08 44 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.07 -0.07 44 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.95 - 44 0 0 -
30MAR27 33.00 P 0.00 0.00 0.00 10.80 - 45 0 0 -
TOTAL PUT 2,564 28,588 +949
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GHL - XINYI GLASS CLOSING PRICE HK$ 10.42
29APR26 6.00 C 0.00 0.00 0.00 4.43 +0.48 86 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 4.18 +0.49 78 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.93 +0.49 71 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.68 +0.48 63 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 3.43 +0.48 56 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 3.18 +0.46 47 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.93 +0.47 0 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.68 +0.46 0 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.43 +0.45 0 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 2.25 +0.57 73 0 15 0
29APR26 8.50 C 0.00 0.00 0.00 1.99 +0.55 63 0 15 0
29APR26 8.75 C 0.00 0.00 0.00 1.73 +0.49 53 0 15 0
29APR26 9.00 C 0.00 0.00 0.00 1.49 +0.49 49 0 70 0
29APR26 9.25 C 0.00 0.00 0.00 1.21 +0.41 34 0 70 0
29APR26 9.50 C 0.00 0.00 0.00 0.99 +0.37 35 0 4 0
29APR26 9.75 C 0.00 0.00 0.00 0.79 +0.30 35 0 110 0
29APR26 10.00 C 0.00 0.00 0.00 0.61 +0.26 36 0 391 0
29APR26 10.50 C 0.00 0.00 0.00 0.32 +0.14 35 0 316 0
29APR26 11.00 C 0.13 0.13 0.13 0.15 +0.07 35 1 150 0
29APR26 11.50 C 0.11 0.11 0.08 0.07 +0.04 37 10 24 +3
29APR26 12.00 C 0.05 0.05 0.05 0.03 +0.02 38 1 100 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 38 0 33 0
29APR26 13.00 C 0.02 0.02 0.02 0.01 0.00 45 5 49 +5
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 51 0 143 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 63 0 20 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 78 0 1 0
28MAY26 7.50 C 0.00 0.00 0.00 3.01 +0.51 61 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.76 +0.49 56 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.52 +0.49 53 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.28 +0.48 50 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.04 +0.51 46 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.81 +0.49 44 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.59 +0.46 42 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.36 +0.40 39 0 1 0
28MAY26 9.50 C 0.00 0.00 0.00 1.18 +0.36 39 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.97 +0.32 37 0 10 0
28MAY26 10.00 C 0.00 0.00 0.00 0.79 +0.26 35 0 16 0
28MAY26 10.50 C 0.00 0.00 0.00 0.53 +0.18 35 0 15 0
28MAY26 11.00 C 0.00 0.00 0.00 0.34 +0.13 36 0 10 0
28MAY26 11.50 C 0.27 0.27 0.27 0.21 +0.08 36 2 27 0
28MAY26 12.00 C 0.00 0.00 0.00 0.13 +0.06 37 0 36 0
28MAY26 12.50 C 0.00 0.00 0.00 0.07 +0.03 36 0 45 0
28MAY26 13.00 C 0.00 0.00 0.00 0.04 +0.02 37 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 16.00 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 5.54 +0.51 71 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.44 +0.51 68 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.19 +0.51 61 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.94 +0.51 52 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.69 +0.51 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.44 +0.47 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.19 +0.46 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.94 +0.46 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.69 +0.46 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.52 +0.57 65 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.29 +0.54 63 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 3.02 +0.52 55 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.78 +0.51 53 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.53 +0.50 48 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.30 +0.50 46 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.06 +0.48 43 0 17 0
29JUN26 8.75 C 0.00 0.00 0.00 1.81 +0.41 39 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.63 +0.43 41 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.43 +0.39 39 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.24 +0.33 39 0 4 0
29JUN26 9.75 C 0.00 0.00 0.00 1.02 +0.27 35 0 4 0
29JUN26 10.00 C 0.00 0.00 0.00 0.86 +0.21 35 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 0.62 +0.17 35 0 220 0
29JUN26 11.00 C 0.50 0.50 0.49 0.43 +0.12 36 30 260 +30
29JUN26 11.50 C 0.35 0.35 0.35 0.29 +0.08 36 15 36 +15
29JUN26 12.00 C 0.20 0.20 0.20 0.20 +0.06 36 8 60 0
29JUN26 12.50 C 0.00 0.00 0.00 0.13 +0.04 36 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 0.08 +0.02 36 0 11 0
29JUN26 13.50 C 0.09 0.09 0.09 0.05 +0.01 36 10 10 +10
29JUN26 14.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 2 0
29JUN26 14.50 C 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 3.03 +0.52 51 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 2.80 +0.52 50 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.56 +0.49 46 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.32 +0.46 43 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.10 +0.47 42 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.88 +0.41 40 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.63 +0.35 36 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.45 +0.33 36 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.28 +0.28 36 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.11 +0.24 35 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.99 +0.23 36 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.72 +0.16 35 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 0.54 +0.13 36 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.39 +0.09 36 0 0 0
30JUL26 12.00 C 0.33 0.33 0.33 0.29 +0.08 36 2 2 +2
30JUL26 12.50 C 0.00 0.00 0.00 0.21 +0.06 37 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.15 +0.04 37 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 0.10 +0.02 36 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.07 +0.02 36 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.05 +0.02 37 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.69 +0.50 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.48 +0.51 57 0 3 0
29SEP26 6.25 C 0.00 0.00 0.00 4.19 +0.46 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 4.02 +0.54 56 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.74 +0.51 48 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.52 +0.53 48 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.29 +0.52 47 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.03 +0.48 42 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.80 +0.47 41 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.57 +0.44 39 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.36 +0.41 39 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 2.14 +0.37 37 0 6 0
29SEP26 8.75 C 0.00 0.00 0.00 2.02 +0.46 40 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 1.84 +0.41 40 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.65 +0.37 38 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.49 +0.33 38 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.34 +0.30 37 0 1 0
29SEP26 10.00 C 0.00 0.00 0.00 1.17 +0.23 36 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 0.95 +0.20 36 0 37 0
29SEP26 11.00 C 0.00 0.00 0.00 0.76 +0.16 36 0 4 0
29SEP26 11.50 C 0.00 0.00 0.00 0.61 +0.14 36 0 404 0
29SEP26 12.00 C 0.00 0.00 0.00 0.48 +0.11 37 0 416 0
29SEP26 12.50 C 0.00 0.00 0.00 0.37 +0.08 36 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.29 +0.06 36 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 0.23 +0.06 37 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.18 +0.05 37 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 0.14 +0.03 37 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.11 +0.02 37 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.08 +0.01 37 0 6 0
29SEP26 16.00 C 0.00 0.00 0.00 0.07 +0.02 38 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.69 +0.50 34 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.48 +0.51 47 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.26 +0.53 47 0 2 0
30DEC26 6.50 C 0.00 0.00 0.00 4.02 +0.54 45 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.74 +0.48 39 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.52 +0.48 39 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.29 +0.46 38 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.06 +0.42 36 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.85 +0.42 36 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.65 +0.40 36 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.46 +0.37 35 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.28 +0.37 35 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.16 +0.36 37 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.00 +0.39 37 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.84 +0.35 36 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 1.70 +0.33 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.56 +0.30 36 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 1.40 +0.24 35 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.19 +0.22 35 0 58 0
30DEC26 11.00 C 0.00 0.00 0.00 1.00 +0.19 35 0 30 0
30DEC26 11.50 C 0.00 0.00 0.00 0.84 +0.17 36 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.70 +0.14 36 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 0.58 +0.12 36 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 0.50 +0.12 36 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.42 +0.11 37 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.32 +0.06 36 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.29 +0.08 37 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 0.23 +0.05 37 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.19 +0.04 36 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.16 +0.04 37 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.19 +0.40 37 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.98 +0.41 36 0 4 0
30MAR27 8.00 C 0.00 0.00 0.00 2.83 +0.38 37 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.66 +0.41 37 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.50 +0.39 37 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.34 +0.38 37 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.18 +0.35 36 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.05 +0.35 36 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.92 +0.33 37 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.80 +0.32 37 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 1.67 +0.29 36 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.42 +0.23 36 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.23 +0.20 36 0 5 0
30MAR27 11.50 C 0.00 0.00 0.00 1.07 +0.18 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.92 +0.16 36 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.79 +0.14 36 0 4 0
30MAR27 13.00 C 0.00 0.00 0.00 0.68 +0.12 36 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.58 +0.10 36 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.50 +0.09 36 0 3 0
30MAR27 14.50 C 0.00 0.00 0.00 0.46 +0.11 37 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.39 +0.09 37 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.32 +0.07 36 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.28 +0.05 37 0 0 0
TOTAL CALL 84 3,474 +65
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 91 0 4 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 78 0 9 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 66 0 9 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 61 0 1 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 49 0 108 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 -0.01 44 0 8 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 -0.04 38 0 76 0
29APR26 9.00 P 0.00 0.00 0.00 0.02 -0.06 38 0 103 0
29APR26 9.25 P 0.05 0.05 0.05 0.04 -0.09 38 10 146 -5
29APR26 9.50 P 0.06 0.06 0.06 0.07 -0.13 37 10 56 0
29APR26 9.75 P 0.11 0.11 0.09 0.11 -0.20 36 10 51 +1
29APR26 10.00 P 0.30 0.30 0.17 0.18 -0.24 36 10 352 +4
29APR26 10.50 P 0.00 0.00 0.00 0.41 -0.33 37 0 307 0
29APR26 11.00 P 0.78 0.78 0.78 0.74 -0.41 38 1 24 +1
29APR26 11.50 P 0.00 0.00 0.00 1.13 -0.53 35 0 88 0
29APR26 12.00 P 0.00 0.00 0.00 1.59 -0.50 35 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 2.08 -0.51 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 2.58 -0.51 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.08 -0.51 0 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.58 -0.51 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.08 -0.51 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.58 -0.51 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 5.08 -0.51 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 5.58 -0.51 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 -0.03 36 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.03 -0.03 39 0 43 0
28MAY26 8.50 P 0.00 0.00 0.00 0.04 -0.05 37 0 15 0
28MAY26 8.75 P 0.00 0.00 0.00 0.06 -0.08 37 0 16 0
28MAY26 9.00 P 0.00 0.00 0.00 0.10 -0.10 37 0 82 0
28MAY26 9.25 P 0.00 0.00 0.00 0.14 -0.13 37 0 1 0
28MAY26 9.50 P 0.00 0.00 0.00 0.20 -0.17 37 0 20 0
28MAY26 9.75 P 0.21 0.21 0.21 0.28 -0.20 37 2 36 +2
28MAY26 10.00 P 0.35 0.35 0.32 0.36 -0.24 36 26 26 +13
28MAY26 10.50 P 0.00 0.00 0.00 0.61 -0.29 37 0 13 0
28MAY26 11.00 P 0.00 0.00 0.00 0.92 -0.35 38 0 12 0
28MAY26 11.50 P 0.00 0.00 0.00 1.26 -0.42 36 0 13 0
28MAY26 12.00 P 0.00 0.00 0.00 1.64 -0.47 32 0 21 0
28MAY26 12.50 P 0.00 0.00 0.00 2.08 -0.52 0 0 12 0
28MAY26 13.00 P 0.00 0.00 0.00 2.60 -0.49 38 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.08 -0.51 0 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 3.58 -0.51 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.08 -0.51 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.58 -0.51 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.08 -0.51 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.58 -0.51 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 68 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 59 0 5 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 52 0 4 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 48 0 3 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 45 0 7 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 -0.02 38 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 -0.03 35 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.02 -0.04 36 0 26 0
29JUN26 7.75 P 0.00 0.00 0.00 0.03 -0.06 35 0 1 0
29JUN26 8.00 P 0.00 0.00 0.00 0.06 -0.06 37 0 2 0
29JUN26 8.25 P 0.00 0.00 0.00 0.08 -0.09 36 0 22 0
29JUN26 8.50 P 0.00 0.00 0.00 0.12 -0.11 37 0 50 0
29JUN26 8.75 P 0.00 0.00 0.00 0.17 -0.13 37 0 30 0
29JUN26 9.00 P 0.23 0.23 0.23 0.22 -0.17 36 2 9 0
29JUN26 9.25 P 0.00 0.00 0.00 0.30 -0.18 37 0 6 0
29JUN26 9.50 P 0.00 0.00 0.00 0.38 -0.22 37 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.48 -0.23 37 0 0 0
29JUN26 10.00 P 0.56 0.56 0.56 0.58 -0.27 36 5 36 +5
29JUN26 10.50 P 0.79 0.79 0.79 0.87 -0.31 37 15 213 0
29JUN26 11.00 P 0.00 0.00 0.00 1.20 -0.35 38 0 200 0
29JUN26 11.50 P 0.00 0.00 0.00 1.49 -0.46 33 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 1.91 -0.51 34 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 2.30 -0.51 28 0 34 0
29JUN26 13.00 P 0.00 0.00 0.00 2.80 -0.49 33 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.31 -0.50 38 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.78 -0.52 37 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.24 -0.51 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.73 -0.51 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.21 -0.52 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.68 -0.57 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.05 -0.05 37 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.07 -0.07 36 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.10 -0.09 36 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.14 -0.11 37 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.19 -0.12 37 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.24 -0.16 36 0 0 0
30JUL26 9.00 P 0.27 0.27 0.27 0.31 -0.18 37 1 1 +1
30JUL26 9.25 P 0.00 0.00 0.00 0.39 -0.19 36 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.49 -0.20 37 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.59 -0.24 37 0 2 0
30JUL26 10.00 P 0.00 0.00 0.00 0.71 -0.24 37 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.99 -0.29 37 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 1.31 -0.34 38 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 1.61 -0.44 35 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 1.96 -0.51 33 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 2.44 -0.45 37 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 2.82 -0.52 31 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 3.31 -0.50 34 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.78 -0.52 33 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 4.24 -0.54 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 -0.02 36 0 9 0
29SEP26 6.25 P 0.00 0.00 0.00 0.03 -0.02 40 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.04 -0.03 39 0 7 0
29SEP26 6.75 P 0.00 0.00 0.00 0.05 -0.04 38 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.07 -0.05 38 0 25 0
29SEP26 7.25 P 0.00 0.00 0.00 0.09 -0.07 37 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.12 -0.08 37 0 15 0
29SEP26 7.75 P 0.00 0.00 0.00 0.16 -0.10 37 0 26 0
29SEP26 8.00 P 0.00 0.00 0.00 0.21 -0.11 38 0 16 0
29SEP26 8.25 P 0.00 0.00 0.00 0.26 -0.14 37 0 53 0
29SEP26 8.50 P 0.00 0.00 0.00 0.33 -0.15 38 0 11 0
29SEP26 8.75 P 0.00 0.00 0.00 0.40 -0.18 38 0 10 0
29SEP26 9.00 P 0.00 0.00 0.00 0.49 -0.19 38 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 0.58 -0.22 38 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.69 -0.23 38 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 0.80 -0.26 38 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 0.93 -0.28 38 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.21 -0.31 39 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.52 -0.36 39 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 1.87 -0.39 39 0 400 0
29SEP26 12.00 P 0.00 0.00 0.00 2.25 -0.41 40 0 419 0
29SEP26 12.50 P 0.00 0.00 0.00 2.65 -0.45 40 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 3.09 -0.45 42 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.53 -0.48 42 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.00 -0.48 44 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.47 -0.50 46 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.95 -0.51 48 0 5 0
29SEP26 15.50 P 0.00 0.00 0.00 5.43 -0.51 49 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.90 -0.53 50 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.03 -0.02 37 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.05 -0.02 38 0 7 0
30DEC26 6.25 P 0.00 0.00 0.00 0.06 -0.03 37 0 9 0
30DEC26 6.50 P 0.00 0.00 0.00 0.08 -0.04 37 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.11 -0.05 37 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.14 -0.06 37 0 28 0
30DEC26 7.25 P 0.00 0.00 0.00 0.18 -0.07 37 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.22 -0.09 37 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.27 -0.11 37 0 1 0
30DEC26 8.00 P 0.00 0.00 0.00 0.33 -0.12 37 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.40 -0.14 37 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 0.48 -0.15 37 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.57 -0.17 37 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.66 -0.19 37 0 10 0
30DEC26 9.25 P 0.00 0.00 0.00 0.76 -0.21 37 0 3 0
30DEC26 9.50 P 0.00 0.00 0.00 0.87 -0.23 37 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.99 -0.24 37 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.12 -0.26 37 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.41 -0.29 38 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.72 -0.32 38 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.05 -0.36 38 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.43 -0.37 39 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.81 -0.40 39 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.21 -0.44 39 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.65 -0.44 40 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.10 -0.45 41 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.56 -0.46 42 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.01 -0.48 43 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.44 -0.52 42 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.90 -0.53 42 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.32 -0.12 37 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.38 -0.13 37 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.46 -0.14 37 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.54 -0.15 37 0 2 0
30MAR27 8.50 P 0.00 0.00 0.00 0.63 -0.17 37 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.72 -0.19 37 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.83 -0.19 37 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.94 -0.21 38 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.05 -0.23 38 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.18 -0.24 38 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.31 -0.26 38 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.60 -0.27 38 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.90 -0.31 38 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.24 -0.34 38 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 2.56 -0.40 38 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.93 -0.43 38 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.28 -0.50 37 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.68 -0.49 37 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.10 -0.45 37 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.56 -0.46 38 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.01 -0.48 38 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.44 -0.52 38 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.90 -0.53 38 0 0 0
TOTAL PUT 92 3,554 +22
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$ 77.05
29APR26 35.00 C 0.00 0.00 0.00 42.10 +3.94 103 0 2 0
29APR26 36.00 C 0.00 0.00 0.00 41.10 +3.94 94 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 40.10 +3.94 0 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 39.10 +3.93 0 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 38.10 +3.93 0 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 37.10 +3.93 0 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 36.11 +3.94 87 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 35.11 +3.93 81 0 19 0
29APR26 43.00 C 0.00 0.00 0.00 34.11 +3.93 75 0 5 0
29APR26 44.00 C 0.00 0.00 0.00 33.11 +3.94 64 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 32.11 +3.92 0 0 4 0
29APR26 46.00 C 0.00 0.00 0.00 31.12 +3.84 76 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 30.12 +3.79 72 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 29.12 +3.85 67 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 28.13 +3.76 71 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 27.14 +3.74 72 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 24.67 +3.88 71 0 166 0
29APR26 55.00 C 0.00 0.00 0.00 22.22 +3.56 70 0 284 0
29APR26 57.50 C 0.00 0.00 0.00 19.83 +3.65 71 0 515 0
29APR26 60.00 C 15.60 16.10 15.60 17.13 +3.47 0 3 530 -1
29APR26 62.50 C 0.00 0.00 0.00 15.30 +3.23 72 0 541 0
29APR26 65.00 C 0.00 0.00 0.00 12.74 +2.53 60 0 919 0
29APR26 67.50 C 10.50 10.50 10.50 11.17 +2.67 71 1 478 0
29APR26 70.00 C 7.53 10.50 7.53 9.36 +2.53 71 53 337 -25
29APR26 72.50 C 5.91 8.50 5.53 7.75 +2.16 71 66 795 -24
29APR26 75.00 C 4.55 7.00 4.50 6.13 +1.58 68 272 1,568 +49
29APR26 77.50 C 3.85 5.80 3.85 5.10 +1.33 71 140 2,280 -67
29APR26 80.00 C 3.19 4.75 3.19 3.92 +0.99 69 229 2,209 +13
29APR26 82.50 C 2.42 4.00 2.42 3.27 +0.95 72 134 4,297 +20
29APR26 85.00 C 1.79 3.05 1.79 2.53 +0.74 72 83 2,699 +1
29APR26 87.50 C 1.65 2.46 1.50 1.94 +0.58 72 165 924 +24
29APR26 90.00 C 0.89 1.99 0.89 1.47 +0.44 72 340 931 +119
29APR26 92.50 C 0.88 1.63 0.88 1.10 +0.33 72 134 1,839 0
29APR26 95.00 C 1.00 1.25 1.00 0.81 +0.24 71 22 68 +20
29APR26 97.50 C 0.53 0.99 0.53 0.60 +0.18 71 231 384 +231
28MAY26 35.00 C 0.00 0.00 0.00 42.17 +3.93 73 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 41.17 +3.92 67 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 40.18 +3.91 71 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 39.19 +3.91 72 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 38.20 +3.90 72 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 37.21 +3.89 71 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 36.22 +3.87 70 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 35.11 +3.46 0 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 34.26 +3.74 71 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 33.11 +3.54 0 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 32.23 +3.56 60 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 31.34 +3.51 71 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 30.12 +3.20 0 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 29.15 +3.32 0 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 28.20 +3.23 0 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 27.60 +3.60 73 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 25.25 +3.49 71 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 23.21 +3.70 75 0 60 0
28MAY26 57.50 C 0.00 0.00 0.00 20.92 +3.30 72 0 245 0
28MAY26 60.00 C 0.00 0.00 0.00 18.92 +3.19 72 0 863 0
28MAY26 62.50 C 0.00 0.00 0.00 16.61 +2.89 67 0 1,955 0
28MAY26 65.00 C 0.00 0.00 0.00 15.07 +2.96 70 0 1,172 0
28MAY26 67.50 C 0.00 0.00 0.00 13.60 +2.25 73 0 496 0
28MAY26 70.00 C 10.30 10.30 10.30 11.88 +1.91 71 1 97 0
28MAY26 72.50 C 0.00 0.00 0.00 10.47 +2.18 71 0 135 0
28MAY26 75.00 C 8.95 8.95 8.95 9.11 +1.72 70 6 388 +3
28MAY26 77.50 C 0.00 0.00 0.00 7.94 +1.56 70 0 329 0
28MAY26 80.00 C 6.03 6.70 6.03 7.02 +1.43 71 17 277 0
28MAY26 82.50 C 6.40 6.40 6.40 6.09 +1.20 71 7 297 +7
28MAY26 85.00 C 5.20 5.88 5.20 5.30 +1.08 72 26 168 +10
28MAY26 87.50 C 0.00 0.00 0.00 4.60 +0.98 72 0 44 0
28MAY26 90.00 C 3.58 4.57 3.50 3.95 +0.86 72 113 230 +9
28MAY26 92.50 C 0.00 0.00 0.00 3.37 +0.73 72 0 93 0
28MAY26 95.00 C 2.42 3.53 2.42 2.87 +0.63 72 168 172 +168
28MAY26 97.50 C 2.30 3.00 2.30 2.44 +0.53 72 7 31 +7
29JUN26 14.00 C 0.00 0.00 0.00 63.12 +3.94 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 62.62 +3.94 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 62.13 +3.95 111 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 61.63 +3.95 101 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 61.13 +3.94 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 60.63 +3.94 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 60.14 +3.95 103 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 59.64 +3.94 93 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 59.14 +3.94 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 58.64 +3.94 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 58.15 +3.95 95 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 57.65 +3.94 85 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 57.15 +3.94 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 56.16 +3.95 88 0 40 0
29JUN26 22.00 C 0.00 0.00 0.00 55.16 +3.94 0 0 58 0
29JUN26 23.00 C 0.00 0.00 0.00 54.17 +3.94 82 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 53.17 +3.94 0 0 83 0
29JUN26 25.00 C 0.00 0.00 0.00 52.18 +3.94 76 0 21 0
29JUN26 26.00 C 0.00 0.00 0.00 51.18 +3.93 0 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 50.19 +3.93 70 0 14 0
29JUN26 28.00 C 0.00 0.00 0.00 49.20 +3.93 74 0 11 0
29JUN26 29.00 C 0.00 0.00 0.00 48.20 +3.92 66 0 19 0
29JUN26 30.00 C 0.00 0.00 0.00 47.21 +3.92 69 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 46.22 +4.00 70 0 13 0
29JUN26 32.00 C 0.00 0.00 0.00 45.23 +3.91 70 0 12 0
29JUN26 33.00 C 0.00 0.00 0.00 44.24 +3.90 69 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 43.26 +3.96 71 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 42.28 +4.00 71 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 41.30 +3.87 71 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 40.18 +3.49 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 39.19 +3.74 0 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 38.42 +4.02 74 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 37.42 +4.01 71 0 36 0
29JUN26 41.00 C 0.00 0.00 0.00 36.28 +3.80 52 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 35.13 +3.48 0 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 34.51 +3.81 68 0 10 0
29JUN26 44.00 C 0.00 0.00 0.00 33.58 +3.81 68 0 103 0
29JUN26 45.00 C 0.00 0.00 0.00 32.99 +4.02 79 0 8 0
29JUN26 46.00 C 0.00 0.00 0.00 31.57 +3.26 63 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 30.66 +3.55 64 0 6 0
29JUN26 48.00 C 0.00 0.00 0.00 29.88 +3.50 68 0 4 0
29JUN26 49.00 C 0.00 0.00 0.00 28.91 +3.11 66 0 0 0
29JUN26 50.00 C 29.35 29.35 29.35 27.93 +3.23 64 1 250 0
29JUN26 52.50 C 0.00 0.00 0.00 25.82 +3.21 66 0 4 0
29JUN26 55.00 C 24.08 24.08 24.08 23.77 +3.01 66 6 37 0
29JUN26 57.50 C 0.00 0.00 0.00 21.72 +2.92 66 0 370 0
29JUN26 60.00 C 0.00 0.00 0.00 19.78 +2.28 66 0 173 0
29JUN26 62.50 C 0.00 0.00 0.00 18.08 +2.28 66 0 809 0
29JUN26 65.00 C 0.00 0.00 0.00 16.45 +2.12 67 0 437 0
29JUN26 67.50 C 0.00 0.00 0.00 14.95 +2.15 68 0 249 0
29JUN26 70.00 C 12.20 15.00 12.18 13.49 +1.93 67 25 569 0
29JUN26 72.50 C 13.40 13.40 13.40 12.40 +1.93 69 20 397 +20
29JUN26 75.00 C 11.00 11.00 11.00 11.22 +1.77 69 10 2,156 -10
29JUN26 77.50 C 10.78 10.78 10.76 10.18 +1.62 70 24 507 0
29JUN26 80.00 C 9.80 9.92 9.80 9.30 +1.53 71 9 2,655 +1
29JUN26 82.50 C 0.00 0.00 0.00 8.44 +1.39 72 0 149 0
29JUN26 85.00 C 7.72 7.72 7.56 7.65 +1.34 72 11 134 +10
29JUN26 87.50 C 7.34 7.38 7.30 6.81 +1.08 72 5 53 0
29JUN26 90.00 C 0.00 0.00 0.00 6.12 +1.04 72 0 80 0
29JUN26 92.50 C 5.86 5.86 5.86 5.46 +0.90 72 2 80 +2
29JUN26 95.00 C 0.00 0.00 0.00 4.85 +0.90 72 0 15 0
29JUN26 97.50 C 5.12 5.23 5.12 4.34 +0.84 71 17 45 +17
30JUL26 49.00 C 0.00 0.00 0.00 29.81 +3.20 72 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 29.00 +3.18 72 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 27.02 +3.11 72 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 25.12 +3.03 72 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 22.93 +2.72 68 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 21.37 +2.78 70 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 19.92 +2.84 71 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 18.20 +2.14 70 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 16.89 +1.94 70 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 15.43 +2.03 70 0 15 0
30JUL26 72.50 C 13.00 13.00 13.00 14.28 +1.91 70 15 45 -6
30JUL26 75.00 C 0.00 0.00 0.00 13.16 +1.72 71 0 30 0
30JUL26 77.50 C 13.10 13.10 13.10 12.34 +1.78 72 15 30 +9
30JUL26 80.00 C 12.00 12.00 12.00 11.40 +1.64 73 8 23 +8
30JUL26 82.50 C 0.00 0.00 0.00 10.55 +1.53 73 0 21 0
30JUL26 85.00 C 0.00 0.00 0.00 9.75 +1.40 74 0 15 0
30JUL26 87.50 C 0.00 0.00 0.00 8.95 +1.23 73 0 15 0
30JUL26 90.00 C 0.00 0.00 0.00 8.14 +1.05 73 0 15 0
30JUL26 92.50 C 0.00 0.00 0.00 7.49 +1.02 73 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 6.86 +0.95 73 0 0 0
30JUL26 97.50 C 5.43 5.50 5.43 6.22 +0.79 73 40 41 +40
29SEP26 21.00 C 0.00 0.00 0.00 56.17 +3.93 71 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 55.18 +3.92 70 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 54.20 +3.91 71 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 53.22 +3.91 71 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 52.24 +3.89 70 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 51.27 +3.88 71 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 50.31 +3.87 71 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 49.35 +3.86 71 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 48.39 +3.84 71 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 47.45 +3.65 71 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 46.50 +3.79 71 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 45.57 +3.78 71 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 44.65 +3.76 71 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 43.73 +3.73 71 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 42.69 +3.28 67 0 65 0
29SEP26 36.00 C 0.00 0.00 0.00 42.12 +3.60 75 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 40.74 +3.06 64 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 40.36 +3.42 75 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 39.04 +2.97 66 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 38.11 +2.88 65 0 5 0
29SEP26 41.00 C 0.00 0.00 0.00 37.35 +3.29 67 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 36.72 +3.45 71 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 35.89 +3.25 71 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 34.81 +3.13 67 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 33.94 +2.84 67 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 33.17 +2.97 67 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 32.37 +2.79 67 0 0 0
29SEP26 48.00 C 30.18 30.18 30.18 31.62 +2.92 68 3 28 0
29SEP26 49.00 C 0.00 0.00 0.00 30.80 +2.79 67 0 0 0
29SEP26 50.00 C 30.45 30.45 30.45 29.99 +2.79 66 2 26 -2
29SEP26 52.50 C 27.15 27.15 27.15 28.20 +3.11 67 3 26 +3
29SEP26 55.00 C 28.55 28.55 26.95 26.67 +2.70 69 3 982 +3
29SEP26 57.50 C 0.00 0.00 0.00 25.16 +3.03 70 0 1,571 0
29SEP26 60.00 C 0.00 0.00 0.00 23.08 +2.40 66 0 1,699 0
29SEP26 62.50 C 0.00 0.00 0.00 21.69 +2.08 67 0 961 0
29SEP26 65.00 C 0.00 0.00 0.00 20.50 +2.29 68 0 73 0
29SEP26 67.50 C 0.00 0.00 0.00 19.04 +2.11 68 0 85 0
29SEP26 70.00 C 0.00 0.00 0.00 17.77 +1.92 68 0 153 0
29SEP26 72.50 C 0.00 0.00 0.00 16.69 +1.71 68 0 167 0
29SEP26 75.00 C 0.00 0.00 0.00 15.99 +1.94 70 0 1,268 0
29SEP26 77.50 C 0.00 0.00 0.00 15.00 +1.78 71 0 831 0
29SEP26 80.00 C 0.00 0.00 0.00 14.13 +1.67 71 0 126 0
29SEP26 82.50 C 0.00 0.00 0.00 13.33 +1.58 71 0 65 0
29SEP26 85.00 C 0.00 0.00 0.00 12.59 +1.49 72 0 289 0
29SEP26 87.50 C 0.00 0.00 0.00 11.87 +1.49 72 0 37 0
29SEP26 90.00 C 0.00 0.00 0.00 11.11 +1.45 72 0 151 0
29SEP26 92.50 C 0.00 0.00 0.00 10.35 +1.28 72 0 301 0
29SEP26 95.00 C 0.00 0.00 0.00 9.67 +1.19 72 0 0 0
29SEP26 97.50 C 9.00 9.00 9.00 9.08 +1.19 72 1 1 +1
30DEC26 38.00 C 0.00 0.00 0.00 41.28 +3.53 70 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 40.49 +3.52 70 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 39.71 +3.49 70 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 38.93 +3.43 70 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 38.15 +3.44 70 0 47 0
30DEC26 43.00 C 0.00 0.00 0.00 37.41 +3.35 70 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 36.69 +3.35 70 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 35.97 +3.33 70 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 34.83 +2.72 67 0 14 0
30DEC26 47.00 C 0.00 0.00 0.00 34.53 +3.20 70 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 33.34 +2.75 66 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 33.18 +3.15 70 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 31.95 +2.78 66 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 30.33 +2.76 66 0 71 0
30DEC26 55.00 C 0.00 0.00 0.00 28.76 +2.63 67 0 1,500 0
30DEC26 57.50 C 0.00 0.00 0.00 27.37 +2.43 67 0 2,428 0
30DEC26 60.00 C 0.00 0.00 0.00 25.91 +2.46 67 0 2,009 0
30DEC26 62.50 C 0.00 0.00 0.00 24.62 +2.40 67 0 893 0
30DEC26 65.00 C 0.00 0.00 0.00 23.23 +1.87 67 0 402 0
30DEC26 67.50 C 0.00 0.00 0.00 22.05 +2.04 67 0 290 0
30DEC26 70.00 C 0.00 0.00 0.00 20.97 +1.94 67 0 663 0
30DEC26 72.50 C 0.00 0.00 0.00 20.25 +2.05 69 0 35 0
30DEC26 75.00 C 0.00 0.00 0.00 19.08 +1.98 68 0 135 0
30DEC26 77.50 C 0.00 0.00 0.00 18.29 +1.76 69 0 155 0
30DEC26 80.00 C 0.00 0.00 0.00 17.40 +1.61 69 0 46 0
30DEC26 82.50 C 0.00 0.00 0.00 16.86 +1.77 71 0 15 0
30DEC26 85.00 C 0.00 0.00 0.00 16.13 +1.73 71 0 45 0
30DEC26 87.50 C 0.00 0.00 0.00 15.35 +1.66 71 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 14.72 +1.75 72 0 38 0
30DEC26 92.50 C 0.00 0.00 0.00 14.00 +1.74 71 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 13.29 +1.63 71 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 12.57 +1.46 71 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 38.70 +3.17 68 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 37.99 +3.09 68 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 37.31 +3.05 68 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 36.67 +3.04 68 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 36.04 +3.05 68 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 35.40 +3.03 68 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 34.76 +2.95 68 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 34.12 +2.87 68 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 32.63 +2.78 68 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 31.22 +2.77 68 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 29.81 +2.57 68 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 28.52 +2.48 68 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 27.30 +2.46 68 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 25.51 +1.75 66 0 415 0
30MAR27 67.50 C 0.00 0.00 0.00 24.91 +2.17 68 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 23.41 +1.77 67 0 250 0
30MAR27 72.50 C 0.00 0.00 0.00 22.45 +1.82 67 0 790 0
30MAR27 75.00 C 0.00 0.00 0.00 21.74 +1.82 68 0 540 0
30MAR27 77.50 C 0.00 0.00 0.00 20.90 +1.86 68 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 20.03 +1.65 68 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 19.20 +1.51 68 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 18.58 +1.53 69 0 1 0
30MAR27 87.50 C 0.00 0.00 0.00 17.92 +1.54 70 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 17.32 +1.53 70 0 0 0
30MAR27 92.50 C 16.73 16.73 16.73 16.64 +1.53 70 1 16 0
30MAR27 95.00 C 0.00 0.00 0.00 15.96 +1.94 70 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 15.27 +1.45 70 0 7 0
TOTAL CALL 2,439 58,952 +660
29APR26 35.00 P 0.00 0.00 0.00 0.01 0.00 117 0 159 0
29APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 113 0 69 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 109 0 19 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 105 0 59 0
29APR26 39.00 P 0.03 0.03 0.01 0.01 0.00 102 241 714 +200
29APR26 40.00 P 0.00 0.00 0.00 0.01 0.00 98 0 107 0
29APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 95 0 2 0
29APR26 42.00 P 0.03 0.03 0.03 0.01 0.00 91 30 85 +30
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 88 0 86 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 85 0 122 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 81 0 206 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 -0.01 78 0 187 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 -0.02 75 0 109 0
29APR26 48.00 P 0.10 0.10 0.10 0.01 -0.04 72 1 655 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 -0.05 69 0 223 0
29APR26 50.00 P 0.00 0.00 0.00 0.02 -0.06 71 0 777 0
29APR26 52.50 P 0.23 0.23 0.18 0.05 -0.12 72 67 244 -47
29APR26 55.00 P 0.00 0.00 0.00 0.10 -0.22 71 0 772 0
29APR26 57.50 P 0.63 0.63 0.38 0.20 -0.36 71 144 1,107 -35
29APR26 60.00 P 1.03 1.03 0.53 0.37 -0.54 71 249 1,049 +168
29APR26 62.50 P 1.38 1.38 0.74 0.64 -0.76 72 120 617 +54
29APR26 65.00 P 1.47 1.63 0.98 1.02 -1.04 71 110 1,339 +2
29APR26 67.50 P 2.12 2.12 1.38 1.57 -1.30 72 81 620 -36
29APR26 70.00 P 3.00 3.00 2.12 2.24 -1.67 71 131 462 -62
29APR26 72.50 P 4.20 4.20 2.66 3.11 -2.06 71 144 452 +102
29APR26 75.00 P 4.91 5.05 3.70 4.20 -2.40 71 80 426 -8
29APR26 77.50 P 5.09 5.09 5.09 5.43 -2.77 71 15 449 -7
29APR26 80.00 P 0.00 0.00 0.00 6.99 -2.98 72 0 68 0
29APR26 82.50 P 0.00 0.00 0.00 8.63 -3.17 72 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 10.61 -3.29 75 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 12.42 -3.60 74 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 14.71 -3.61 79 0 42 0
29APR26 92.50 P 0.00 0.00 0.00 16.91 -3.48 81 0 185 0
29APR26 95.00 P 0.00 0.00 0.00 19.20 -3.59 84 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 21.54 -3.40 87 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 -0.01 76 0 147 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 -0.02 73 0 122 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 -0.03 71 0 80 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 -0.04 68 0 56 0
28MAY26 39.00 P 0.00 0.00 0.00 0.02 -0.04 71 0 67 0
28MAY26 40.00 P 0.00 0.00 0.00 0.03 -0.05 71 0 64 0
28MAY26 41.00 P 0.28 0.28 0.28 0.04 -0.06 71 15 15 +14
28MAY26 42.00 P 0.00 0.00 0.00 0.06 -0.07 72 0 31 0
28MAY26 43.00 P 0.00 0.00 0.00 0.07 -0.10 71 0 1 0
28MAY26 44.00 P 0.00 0.00 0.00 0.09 -0.11 71 0 15 0
28MAY26 45.00 P 0.00 0.00 0.00 0.12 -0.14 72 0 146 0
28MAY26 46.00 P 0.00 0.00 0.00 0.15 -0.16 71 0 9 0
28MAY26 47.00 P 0.00 0.00 0.00 0.19 -0.19 72 0 30 0
28MAY26 48.00 P 0.00 0.00 0.00 0.23 -0.23 71 0 27 0
28MAY26 49.00 P 0.00 0.00 0.00 0.28 -0.27 71 0 23 0
28MAY26 50.00 P 0.65 0.65 0.65 0.34 -0.31 71 6 74 0
28MAY26 52.50 P 0.83 0.83 0.83 0.54 -0.43 71 2 267 +2
28MAY26 55.00 P 1.32 1.38 1.12 0.82 -0.57 71 41 615 +13
28MAY26 57.50 P 1.52 1.52 1.44 1.19 -0.74 71 90 327 +45
28MAY26 60.00 P 2.12 2.12 2.12 1.66 -0.94 72 30 597 0
28MAY26 62.50 P 2.74 2.74 2.65 2.23 -1.14 72 14 291 -3
28MAY26 65.00 P 3.40 3.40 3.30 2.93 -1.30 72 15 132 +1
28MAY26 67.50 P 3.62 3.62 3.29 3.73 -1.58 71 5 64 +3
28MAY26 70.00 P 5.37 5.37 4.60 4.65 -1.82 71 47 280 +47
28MAY26 72.50 P 6.08 6.08 5.69 5.71 -2.08 71 36 132 +33
28MAY26 75.00 P 6.95 6.95 6.95 6.94 -2.30 71 35 90 0
28MAY26 77.50 P 7.90 8.36 7.90 8.28 -2.56 71 48 78 +38
28MAY26 80.00 P 9.28 9.91 9.28 9.80 -2.76 72 50 111 0
28MAY26 82.50 P 10.90 11.57 10.90 11.53 -2.69 73 50 80 +29
28MAY26 85.00 P 12.66 13.32 12.66 13.24 -2.78 74 42 37 +37
28MAY26 87.50 P 15.20 15.20 15.20 15.01 -3.17 74 35 35 +35
28MAY26 90.00 P 0.00 0.00 0.00 16.94 -3.29 75 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 19.04 -3.31 77 0 231 0
28MAY26 95.00 P 0.00 0.00 0.00 21.09 -3.44 77 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 23.26 -3.44 79 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 124 0 15 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 117 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 115 0 155 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 112 0 35 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 104 0 14 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 100 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 99 0 30 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 95 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 92 0 10 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 89 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 86 0 7 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 83 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 80 0 35 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 77 0 26 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 75 0 45 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 -0.01 72 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 -0.02 70 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 -0.03 68 0 20 0
29JUN26 32.00 P 0.00 0.00 0.00 0.02 -0.04 70 0 33 0
29JUN26 33.00 P 0.00 0.00 0.00 0.03 -0.04 71 0 17 0
29JUN26 34.00 P 0.00 0.00 0.00 0.04 -0.05 71 0 10 0
29JUN26 35.00 P 0.00 0.00 0.00 0.06 -0.06 72 0 18 0
29JUN26 36.00 P 0.00 0.00 0.00 0.07 -0.07 71 0 111 0
29JUN26 37.00 P 0.00 0.00 0.00 0.09 -0.10 71 0 16 0
29JUN26 38.00 P 0.00 0.00 0.00 0.12 -0.11 71 0 61 0
29JUN26 39.00 P 0.00 0.00 0.00 0.14 -0.14 71 0 0 0
29JUN26 40.00 P 0.53 0.61 0.53 0.18 -0.16 71 13 200 0
29JUN26 41.00 P 0.00 0.00 0.00 0.22 -0.18 71 0 18 0
29JUN26 42.00 P 0.00 0.00 0.00 0.26 -0.22 71 0 27 0
29JUN26 43.00 P 0.67 0.67 0.65 0.32 -0.25 71 5 35 +5
29JUN26 44.00 P 0.00 0.00 0.00 0.39 -0.28 71 0 60 0
29JUN26 45.00 P 0.00 0.00 0.00 0.45 -0.33 71 0 130 0
29JUN26 46.00 P 0.00 0.00 0.00 0.54 -0.37 71 0 65 0
29JUN26 47.00 P 0.00 0.00 0.00 0.63 -0.41 71 0 76 0
29JUN26 48.00 P 1.08 1.08 1.08 0.72 -0.46 71 1 30 0
29JUN26 49.00 P 0.00 0.00 0.00 0.85 -0.47 71 0 115 0
29JUN26 50.00 P 0.00 0.00 0.00 0.98 -0.51 71 0 112 0
29JUN26 52.50 P 0.00 0.00 0.00 1.36 -0.69 71 0 48 0
29JUN26 55.00 P 2.03 2.03 1.95 1.75 -0.89 70 2 266 0
29JUN26 57.50 P 0.00 0.00 0.00 2.38 -1.02 71 0 198 0
29JUN26 60.00 P 0.00 0.00 0.00 3.05 -1.18 71 0 283 0
29JUN26 62.50 P 0.00 0.00 0.00 3.80 -1.31 72 0 793 0
29JUN26 65.00 P 0.00 0.00 0.00 4.61 -1.49 71 0 260 0
29JUN26 67.50 P 0.00 0.00 0.00 5.51 -1.70 71 0 242 0
29JUN26 70.00 P 6.00 6.03 6.00 6.55 -1.92 70 3 142 0
29JUN26 72.50 P 0.00 0.00 0.00 7.73 -2.08 70 0 126 0
29JUN26 75.00 P 9.32 9.32 9.32 9.32 -1.98 72 6 190 -6
29JUN26 77.50 P 12.00 12.00 10.11 10.42 -2.48 71 20 488 0
29JUN26 80.00 P 0.00 0.00 0.00 11.98 -2.64 71 0 96 0
29JUN26 82.50 P 0.00 0.00 0.00 13.65 -2.76 72 0 37 0
29JUN26 85.00 P 0.00 0.00 0.00 15.39 -2.92 73 0 15 0
29JUN26 87.50 P 0.00 0.00 0.00 17.26 -2.96 74 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 19.13 -3.00 75 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 21.03 -3.16 75 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 22.98 -3.27 75 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 25.06 -3.14 76 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 1.56 -0.74 72 0 0 0
30JUL26 50.00 P 1.97 1.97 1.97 1.79 -0.75 73 7 27 +7
30JUL26 52.50 P 0.00 0.00 0.00 2.32 -0.87 73 0 1 0
30JUL26 55.00 P 0.00 0.00 0.00 2.92 -0.95 73 0 3 0
30JUL26 57.50 P 0.00 0.00 0.00 3.59 -1.03 72 0 15 0
30JUL26 60.00 P 0.00 0.00 0.00 4.27 -1.30 72 0 33 0
30JUL26 62.50 P 0.00 0.00 0.00 5.15 -1.41 71 0 22 0
30JUL26 65.00 P 6.64 6.64 6.42 6.07 -1.58 71 41 89 +28
30JUL26 67.50 P 7.95 7.95 7.95 7.11 -1.76 71 7 22 +7
30JUL26 70.00 P 9.48 9.48 9.46 8.26 -1.93 71 12 27 +12
30JUL26 72.50 P 0.00 0.00 0.00 9.52 -2.10 71 0 15 0
30JUL26 75.00 P 0.00 0.00 0.00 10.88 -2.25 71 0 15 0
30JUL26 77.50 P 12.76 12.76 12.76 12.29 -2.45 72 7 33 +7
30JUL26 80.00 P 15.02 15.02 13.25 13.89 -2.57 72 17 39 +17
30JUL26 82.50 P 16.73 16.73 15.20 15.49 -2.75 73 31 54 +31
30JUL26 85.00 P 17.53 17.53 16.70 17.26 -3.00 73 38 47 +38
30JUL26 87.50 P 0.00 0.00 0.00 19.02 -2.88 74 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 21.05 -2.80 75 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 22.80 -3.04 75 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 24.89 -2.97 76 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 26.83 -3.09 77 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.02 -0.02 70 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.03 -0.02 70 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.04 -0.03 70 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.06 -0.03 71 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.07 -0.05 70 0 23 0
29SEP26 26.00 P 0.00 0.00 0.00 0.09 -0.06 70 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 0.12 -0.07 71 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.15 -0.09 71 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.19 -0.10 71 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.23 -0.12 71 0 12 0
29SEP26 31.00 P 0.00 0.00 0.00 0.28 -0.14 71 0 23 0
29SEP26 32.00 P 0.00 0.00 0.00 0.33 -0.16 71 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.40 -0.18 71 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.47 -0.21 71 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.54 -0.24 71 0 84 0
29SEP26 36.00 P 0.00 0.00 0.00 0.64 -0.25 71 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.74 -0.32 71 0 63 0
29SEP26 38.00 P 0.00 0.00 0.00 0.84 -0.33 71 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.95 -0.40 71 0 82 0
29SEP26 40.00 P 0.00 0.00 0.00 1.09 -0.43 71 0 40 0
29SEP26 41.00 P 0.00 0.00 0.00 1.23 -0.48 71 0 35 0
29SEP26 42.00 P 0.00 0.00 0.00 1.37 -0.54 71 0 16 0
29SEP26 43.00 P 2.15 2.15 2.15 1.53 -0.58 71 5 30 0
29SEP26 44.00 P 0.00 0.00 0.00 1.72 -0.59 71 0 30 0
29SEP26 45.00 P 0.00 0.00 0.00 1.96 -0.61 71 0 52 0
29SEP26 46.00 P 0.00 0.00 0.00 2.16 -0.67 71 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 2.35 -0.73 71 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 2.61 -0.73 71 0 12 0
29SEP26 49.00 P 0.00 0.00 0.00 2.86 -0.77 71 0 7 0
29SEP26 50.00 P 0.00 0.00 0.00 3.10 -0.80 71 0 25 0
29SEP26 52.50 P 0.00 0.00 0.00 3.72 -0.92 71 0 124 0
29SEP26 55.00 P 0.00 0.00 0.00 4.45 -0.99 71 0 965 0
29SEP26 57.50 P 0.00 0.00 0.00 5.23 -1.13 70 0 1,546 0
29SEP26 60.00 P 0.00 0.00 0.00 6.12 -1.26 70 0 1,465 0
29SEP26 62.50 P 0.00 0.00 0.00 7.11 -1.40 70 0 935 0
29SEP26 65.00 P 0.00 0.00 0.00 8.09 -1.61 69 0 61 0
29SEP26 67.50 P 0.00 0.00 0.00 9.24 -1.77 69 0 30 0
29SEP26 70.00 P 0.00 0.00 0.00 10.51 -1.98 70 0 31 0
29SEP26 72.50 P 0.00 0.00 0.00 11.84 -2.13 70 0 15 0
29SEP26 75.00 P 0.00 0.00 0.00 13.28 -2.23 70 0 20 0
29SEP26 77.50 P 0.00 0.00 0.00 14.86 -2.29 71 0 36 0
29SEP26 80.00 P 0.00 0.00 0.00 16.52 -2.37 71 0 60 0
29SEP26 82.50 P 0.00 0.00 0.00 18.13 -2.55 71 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 19.88 -2.50 72 0 30 0
29SEP26 87.50 P 0.00 0.00 0.00 21.92 -2.46 74 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 23.72 -2.59 74 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 25.51 -2.72 74 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 27.40 -2.82 75 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 29.37 -2.85 75 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.75 -0.48 70 0 147 0
30DEC26 39.00 P 0.00 0.00 0.00 1.96 -0.48 70 0 250 0
30DEC26 40.00 P 0.00 0.00 0.00 2.22 -0.46 71 0 15 0
30DEC26 41.00 P 0.00 0.00 0.00 2.43 -0.52 71 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 2.56 -0.57 70 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 2.81 -0.58 70 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 3.16 -0.61 71 0 17 0
30DEC26 45.00 P 0.00 0.00 0.00 3.34 -0.60 70 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 3.60 -0.67 70 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 3.86 -0.75 70 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 4.15 -0.82 70 0 15 0
30DEC26 49.00 P 0.00 0.00 0.00 4.49 -0.78 70 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 4.76 -0.89 70 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 5.54 -0.94 69 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 6.47 -1.01 69 0 1,515 0
30DEC26 57.50 P 0.00 0.00 0.00 7.41 -1.12 69 0 2,416 0
30DEC26 60.00 P 0.00 0.00 0.00 8.40 -1.28 69 0 1,830 0
30DEC26 62.50 P 0.00 0.00 0.00 9.58 -1.32 69 0 880 0
30DEC26 65.00 P 0.00 0.00 0.00 10.67 -1.54 68 0 15 0
30DEC26 67.50 P 0.00 0.00 0.00 12.06 -1.53 69 0 253 0
30DEC26 70.00 P 0.00 0.00 0.00 13.27 -1.78 69 0 276 0
30DEC26 72.50 P 0.00 0.00 0.00 14.72 -1.87 69 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 16.31 -1.90 70 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 17.82 -2.06 70 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 19.46 -2.23 70 0 16 0
30DEC26 82.50 P 0.00 0.00 0.00 21.16 -2.32 70 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 22.92 -1.84 71 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 24.94 -1.61 72 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 26.78 -1.55 73 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 28.68 -1.44 73 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 30.53 -1.49 73 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 32.32 -1.64 73 0 0 0
30MAR27 43.00 P 3.90 3.90 3.90 3.86 -0.77 68 1 1 +1
30MAR27 44.00 P 0.00 0.00 0.00 4.13 -0.85 68 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 4.44 -0.88 68 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 4.78 -0.89 68 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 5.12 -0.89 68 0 2 0
30MAR27 48.00 P 0.00 0.00 0.00 5.46 -0.91 68 0 1 0
30MAR27 49.00 P 0.00 0.00 0.00 5.80 -0.99 68 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 6.14 -1.07 68 0 17 0
30MAR27 52.50 P 0.00 0.00 0.00 7.04 -1.21 68 0 14 0
30MAR27 55.00 P 0.00 0.00 0.00 8.00 -1.26 68 0 5 0
30MAR27 57.50 P 0.00 0.00 0.00 9.01 -1.24 67 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 10.21 -1.25 68 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 11.42 -1.28 68 0 400 0
30MAR27 65.00 P 0.00 0.00 0.00 12.69 -1.37 68 0 400 0
30MAR27 67.50 P 0.00 0.00 0.00 14.03 -1.47 68 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 15.45 -1.55 68 0 250 0
30MAR27 72.50 P 0.00 0.00 0.00 16.93 -1.64 68 0 800 0
30MAR27 75.00 P 0.00 0.00 0.00 18.47 -1.81 69 0 580 0
30MAR27 77.50 P 0.00 0.00 0.00 20.08 -1.89 69 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 21.61 -2.03 69 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 23.33 -2.17 69 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 25.24 -2.01 70 0 15 0
30MAR27 87.50 P 0.00 0.00 0.00 26.42 -2.41 68 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 28.89 -2.14 71 0 30 0
30MAR27 92.50 P 0.00 0.00 0.00 30.87 -2.11 71 0 30 0
30MAR27 95.00 P 0.00 0.00 0.00 32.70 -2.14 71 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 33.59 -2.56 68 0 0 0
TOTAL PUT 2,190 37,200 +802
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$ 36.16
29APR26 22.00 C 0.00 0.00 0.00 14.19 +0.19 57 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 13.19 +0.19 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 12.19 +0.19 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 11.19 +0.19 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 10.20 +0.19 52 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 9.20 +0.19 45 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 8.20 +0.19 37 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 7.20 +0.19 29 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 6.20 +0.18 0 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 5.22 +0.17 31 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 4.25 +0.14 30 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 3.33 +0.10 30 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 2.48 +0.05 30 0 119 0
29APR26 35.00 C 0.00 0.00 0.00 1.79 -0.01 31 0 459 0
29APR26 36.00 C 1.54 1.54 1.28 1.17 0.00 30 202 683 +120
29APR26 37.00 C 1.08 1.08 0.75 0.69 -0.06 29 116 608 -12
29APR26 38.00 C 0.60 0.60 0.40 0.40 -0.08 30 55 1,467 +29
29APR26 39.00 C 0.34 0.34 0.28 0.21 -0.06 29 66 248 0
29APR26 40.00 C 0.15 0.16 0.14 0.11 -0.04 30 53 589 +53
29APR26 41.00 C 0.08 0.08 0.08 0.06 -0.02 31 31 198 +19
29APR26 42.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 347 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 484 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 34 0 251 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 37 0 164 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 41 0 95 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 44 0 399 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 47 0 164 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 50 0 18 0
29APR26 50.00 C 0.00 0.00 0.00 0.01 0.00 53 0 78 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 60 0 17 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 66 0 18 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 72 0 16 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 14.22 +0.19 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 13.23 +0.20 49 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 12.23 +0.19 41 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 11.23 +0.19 0 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 10.23 +0.18 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 9.24 +0.19 31 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 8.25 +0.18 32 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 7.27 +0.25 32 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 6.30 +0.14 31 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 5.37 +0.13 31 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 4.48 +0.09 31 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 3.66 +0.06 31 0 1 0
28MAY26 34.00 C 0.00 0.00 0.00 2.99 +0.10 33 0 126 0
28MAY26 35.00 C 0.00 0.00 0.00 2.30 +0.03 32 0 132 0
28MAY26 36.00 C 0.00 0.00 0.00 1.73 -0.06 32 0 190 0
28MAY26 37.00 C 1.40 1.46 1.40 1.24 -0.10 31 52 178 -15
28MAY26 38.00 C 0.00 0.00 0.00 0.88 -0.10 31 0 164 0
28MAY26 39.00 C 0.00 0.00 0.00 0.62 -0.05 31 0 126 0
28MAY26 40.00 C 0.53 0.53 0.50 0.44 -0.03 32 3 213 +2
28MAY26 41.00 C 0.42 0.42 0.34 0.29 -0.04 32 66 294 -4
28MAY26 42.00 C 0.00 0.00 0.00 0.19 -0.04 32 0 269 0
28MAY26 43.00 C 0.00 0.00 0.00 0.12 -0.03 32 0 434 0
28MAY26 44.00 C 0.00 0.00 0.00 0.08 -0.02 32 0 197 0
28MAY26 45.00 C 0.00 0.00 0.00 0.05 -0.02 32 0 300 0
28MAY26 46.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 181 0
28MAY26 47.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 110 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 32 0 115 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 34 0 50 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 36 0 35 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 40 0 7 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 52 0 10 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 16.22 +0.20 55 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 15.22 +0.19 47 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 14.22 +0.19 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 13.23 +0.20 45 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 12.23 +0.19 38 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 11.23 +0.19 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 10.23 +0.18 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 9.24 +0.18 30 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 8.50 +0.43 48 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 7.50 +0.43 43 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 6.53 +0.32 39 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 5.44 +0.10 31 0 3 0
29JUN26 32.00 C 0.00 0.00 0.00 4.59 +0.06 31 0 55 0
29JUN26 33.00 C 0.00 0.00 0.00 3.81 +0.03 31 0 69 0
29JUN26 34.00 C 0.00 0.00 0.00 3.12 0.00 31 0 48 0
29JUN26 35.00 C 0.00 0.00 0.00 2.57 +0.03 32 0 1,583 0
29JUN26 36.00 C 0.00 0.00 0.00 2.00 -0.11 31 0 90 0
29JUN26 37.00 C 0.00 0.00 0.00 1.55 -0.11 31 0 96 0
29JUN26 38.00 C 1.32 1.32 1.32 1.20 -0.04 31 2 156 0
29JUN26 39.00 C 1.02 1.02 0.98 0.92 -0.05 31 30 79 +3
29JUN26 40.00 C 0.00 0.00 0.00 0.70 -0.04 31 0 96 0
29JUN26 41.00 C 0.00 0.00 0.00 0.52 -0.04 31 0 84 0
29JUN26 42.00 C 0.00 0.00 0.00 0.39 -0.05 31 0 268 0
29JUN26 43.00 C 0.00 0.00 0.00 0.28 -0.06 31 0 230 0
29JUN26 44.00 C 0.00 0.00 0.00 0.20 -0.05 31 0 75 0
29JUN26 45.00 C 0.22 0.22 0.22 0.14 -0.04 31 50 162 0
29JUN26 46.00 C 0.00 0.00 0.00 0.10 -0.03 31 0 105 0
29JUN26 47.00 C 0.00 0.00 0.00 0.07 -0.03 31 0 182 0
29JUN26 48.00 C 0.00 0.00 0.00 0.05 -0.02 31 0 93 0
29JUN26 49.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 398 0
29JUN26 50.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 81 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 10 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 35 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 38 0 5 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 41 0 12 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 46 0 10 0
30JUL26 23.00 C 0.00 0.00 0.00 13.23 +0.20 42 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 12.23 +0.19 36 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 11.23 +0.18 29 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 10.24 +0.18 32 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 9.25 +0.17 31 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 8.50 +0.37 43 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 7.50 +0.29 38 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 6.53 +0.20 35 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 5.58 +0.08 32 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 4.79 +0.05 32 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 4.07 +0.02 32 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 3.43 +0.02 32 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 2.90 +0.03 32 0 15 0
30JUL26 36.00 C 2.46 2.46 2.46 2.37 +0.01 31 7 7 +7
30JUL26 37.00 C 2.15 2.15 2.15 1.90 -0.06 31 9 60 0
30JUL26 38.00 C 1.58 1.58 1.58 1.57 -0.01 31 6 15 +6
30JUL26 39.00 C 0.00 0.00 0.00 1.26 -0.04 31 0 15 0
30JUL26 40.00 C 0.00 0.00 0.00 1.02 -0.04 31 0 16 0
30JUL26 41.00 C 0.00 0.00 0.00 0.82 -0.04 31 0 15 0
30JUL26 42.00 C 0.00 0.00 0.00 0.67 -0.03 32 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 0.54 -0.01 32 0 15 0
30JUL26 44.00 C 0.00 0.00 0.00 0.41 -0.03 32 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 0.32 -0.03 32 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.25 -0.02 32 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 0.19 -0.02 32 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.15 -0.02 32 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 14.22 +0.19 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 13.23 +0.19 36 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 12.23 +0.18 31 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 11.25 +0.17 33 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.29 +0.15 34 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.34 +0.12 33 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.50 +0.15 35 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.59 +0.06 33 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 6.79 +0.03 33 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 6.04 -0.01 33 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 5.36 -0.02 33 0 6 0
29SEP26 33.00 C 0.00 0.00 0.00 4.74 -0.05 33 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 4.17 -0.07 33 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 3.54 -0.08 32 0 15 0
29SEP26 36.00 C 0.00 0.00 0.00 3.10 -0.09 32 0 15 0
29SEP26 37.00 C 2.65 2.65 2.65 2.68 -0.10 32 7 965 +7
29SEP26 38.00 C 0.00 0.00 0.00 2.34 -0.11 33 0 16 0
29SEP26 39.00 C 0.00 0.00 0.00 2.01 -0.11 33 0 90 0
29SEP26 40.00 C 0.00 0.00 0.00 1.73 -0.12 33 0 25 0
29SEP26 41.00 C 0.00 0.00 0.00 1.48 -0.11 33 0 50 0
29SEP26 42.00 C 0.00 0.00 0.00 1.27 -0.11 33 0 3 0
29SEP26 43.00 C 0.00 0.00 0.00 1.07 -0.11 33 0 29 0
29SEP26 44.00 C 0.00 0.00 0.00 0.91 -0.11 33 0 12 0
29SEP26 45.00 C 0.00 0.00 0.00 0.77 -0.09 33 0 36 0
29SEP26 46.00 C 0.00 0.00 0.00 0.65 -0.12 33 0 26 0
29SEP26 47.00 C 0.00 0.00 0.00 0.55 -0.08 33 0 33 0
29SEP26 48.00 C 0.00 0.00 0.00 0.48 -0.06 33 0 46 0
29SEP26 49.00 C 0.00 0.00 0.00 0.40 -0.06 34 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 0.32 -0.06 33 0 85 0
29SEP26 52.50 C 0.00 0.00 0.00 0.22 -0.03 34 0 61 0
29SEP26 55.00 C 0.00 0.00 0.00 0.14 -0.03 34 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.09 -0.02 34 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.05 -0.02 33 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.03 -0.02 33 0 19 0
29SEP26 65.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 14.22 +0.18 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 13.24 +0.18 33 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.26 +0.16 32 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.32 +0.15 32 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.42 +0.14 32 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.56 +0.11 32 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.75 +0.10 32 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.99 +0.08 32 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.27 +0.06 32 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 6.61 +0.06 32 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.98 +0.03 32 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 5.41 +0.04 32 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 4.72 +0.01 31 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 4.24 +0.01 31 0 15 0
30DEC26 36.00 C 0.00 0.00 0.00 3.80 -0.01 31 0 56 0
30DEC26 37.00 C 0.00 0.00 0.00 3.39 -0.01 31 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 3.03 -0.02 31 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 2.69 -0.02 31 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 2.39 -0.03 32 0 31 0
30DEC26 41.00 C 2.02 2.02 2.02 2.12 -0.03 32 1 31 0
30DEC26 42.00 C 0.00 0.00 0.00 1.86 -0.04 32 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 1.65 -0.04 32 0 315 0
30DEC26 44.00 C 0.00 0.00 0.00 1.44 -0.04 32 0 327 0
30DEC26 45.00 C 0.00 0.00 0.00 1.28 -0.04 32 0 95 0
30DEC26 46.00 C 0.00 0.00 0.00 1.12 -0.04 32 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 0.98 -0.03 32 0 34 0
30DEC26 48.00 C 0.00 0.00 0.00 0.87 -0.03 32 0 52 0
30DEC26 49.00 C 0.00 0.00 0.00 0.78 -0.01 32 0 47 0
30DEC26 50.00 C 0.00 0.00 0.00 0.69 0.00 32 0 68 0
30DEC26 52.50 C 0.00 0.00 0.00 0.47 -0.03 32 0 95 0
30DEC26 55.00 C 0.00 0.00 0.00 0.33 -0.03 32 0 52 0
30DEC26 57.50 C 0.00 0.00 0.00 0.24 -0.02 32 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 0.17 -0.01 32 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.11 -0.02 32 0 60 0
30DEC26 65.00 C 0.00 0.00 0.00 0.08 -0.01 32 0 32 0
30MAR27 22.00 C 0.00 0.00 0.00 14.25 +0.17 32 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 13.30 +0.15 32 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 12.39 +0.13 32 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 11.52 +0.11 32 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 10.70 +0.09 32 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.92 +0.09 32 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 9.18 +0.06 32 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.46 +0.04 32 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.80 +0.03 32 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.16 +0.02 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.58 0.00 32 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 6.01 0.00 32 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 5.50 -0.02 32 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 4.86 -0.02 31 0 130 0
30MAR27 36.00 C 0.00 0.00 0.00 4.42 -0.05 31 0 125 0
30MAR27 37.00 C 0.00 0.00 0.00 4.02 -0.05 31 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 3.64 -0.06 31 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 3.31 -0.06 31 0 2 0
30MAR27 40.00 C 2.96 2.96 2.96 2.98 -0.06 31 15 19 +2
30MAR27 41.00 C 0.00 0.00 0.00 2.70 -0.07 31 0 31 0
30MAR27 42.00 C 0.00 0.00 0.00 2.44 -0.07 31 0 12 0
30MAR27 43.00 C 2.10 2.10 2.10 2.19 -0.07 31 20 48 0
30MAR27 44.00 C 0.00 0.00 0.00 1.98 -0.14 31 0 59 0
30MAR27 45.00 C 0.00 0.00 0.00 1.83 -0.08 32 0 23 0
30MAR27 46.00 C 0.00 0.00 0.00 1.64 -0.07 32 0 22 0
30MAR27 47.00 C 0.00 0.00 0.00 1.48 -0.08 32 0 22 0
30MAR27 48.00 C 0.00 0.00 0.00 1.32 -0.08 32 0 20 0
30MAR27 49.00 C 0.00 0.00 0.00 1.18 -0.07 32 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 1.07 -0.06 32 0 12 0
30MAR27 52.50 C 0.00 0.00 0.00 0.80 -0.06 32 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 0.60 -0.06 32 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.46 -0.05 32 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.34 -0.04 32 0 2 0
TOTAL CALL 791 17,385 +217
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 82 0 75 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 75 0 10 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 56 0 105 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 51 0 95 0
29APR26 28.00 P 0.03 0.03 0.03 0.01 0.00 45 1 49 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 39 0 188 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 238 0
29APR26 31.00 P 0.05 0.05 0.05 0.02 -0.02 32 10 63 +10
29APR26 32.00 P 0.07 0.10 0.07 0.05 -0.05 30 44 388 +42
29APR26 33.00 P 0.15 0.18 0.15 0.13 -0.09 31 33 816 +33
29APR26 34.00 P 0.27 0.32 0.26 0.28 -0.15 30 37 873 +5
29APR26 35.00 P 0.51 0.57 0.45 0.56 -0.19 30 94 840 +16
29APR26 36.00 P 0.73 0.94 0.72 0.94 -0.27 30 174 592 +10
29APR26 37.00 P 1.34 1.34 1.27 1.49 -0.32 29 42 280 +42
29APR26 38.00 P 0.00 0.00 0.00 2.19 -0.27 29 0 322 0
29APR26 39.00 P 0.00 0.00 0.00 3.02 -0.24 30 0 243 0
29APR26 40.00 P 0.00 0.00 0.00 3.91 -0.24 30 0 199 0
29APR26 41.00 P 4.62 4.62 4.62 4.86 -0.22 30 2 150 -2
29APR26 42.00 P 0.00 0.00 0.00 5.84 -0.21 0 0 138 0
29APR26 43.00 P 0.00 0.00 0.00 6.84 -0.20 0 0 54 0
29APR26 44.00 P 0.00 0.00 0.00 7.84 -0.20 0 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 8.84 -0.20 0 0 1 0
29APR26 46.00 P 0.00 0.00 0.00 9.84 -0.20 0 0 30 0
29APR26 47.00 P 0.00 0.00 0.00 10.84 -0.20 0 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 11.84 -0.20 0 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 12.84 -0.20 0 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 13.84 -0.20 0 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 16.34 -0.20 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 18.84 -0.20 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 21.34 -0.20 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 23.84 -0.20 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 26.34 -0.20 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 28.84 -0.20 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 42 0 14 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 38 0 9 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 34 0 19 0
28MAY26 27.00 P 0.06 0.06 0.06 0.02 -0.01 33 6 51 +6
28MAY26 28.00 P 0.08 0.08 0.08 0.04 -0.02 33 1 102 0
28MAY26 29.00 P 0.00 0.00 0.00 0.07 -0.04 32 0 122 0
28MAY26 30.00 P 0.00 0.00 0.00 0.14 -0.06 32 0 100 0
28MAY26 31.00 P 0.31 0.31 0.31 0.25 -0.09 31 3 40 +3
28MAY26 32.00 P 0.42 0.42 0.42 0.43 -0.13 32 15 106 0
28MAY26 33.00 P 0.60 0.68 0.60 0.68 -0.17 32 21 146 +2
28MAY26 34.00 P 0.88 0.95 0.88 1.03 -0.19 32 55 422 +30
28MAY26 35.00 P 1.24 1.35 1.24 1.43 -0.25 31 50 351 +27
28MAY26 36.00 P 1.69 1.95 1.69 1.94 -0.17 31 161 716 +73
28MAY26 37.00 P 2.29 2.29 2.29 2.55 -0.34 31 15 150 0
28MAY26 38.00 P 0.00 0.00 0.00 3.25 -0.26 31 0 312 0
28MAY26 39.00 P 3.84 3.84 3.84 4.04 -0.24 31 1 104 -1
28MAY26 40.00 P 0.00 0.00 0.00 4.87 -0.24 31 0 96 0
28MAY26 41.00 P 0.00 0.00 0.00 5.58 -0.40 23 0 398 0
28MAY26 42.00 P 0.00 0.00 0.00 6.56 -0.53 24 0 170 0
28MAY26 43.00 P 0.00 0.00 0.00 7.52 -0.44 20 0 271 0
28MAY26 44.00 P 0.00 0.00 0.00 8.57 -0.21 31 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 9.45 -0.53 0 0 36 0
28MAY26 46.00 P 0.00 0.00 0.00 10.53 -0.19 32 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 11.52 -0.19 33 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 12.51 -0.18 32 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 13.50 -0.19 30 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 14.50 -0.18 34 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 16.99 -0.18 36 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 19.48 -0.18 34 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 21.97 -0.18 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 24.47 -0.17 49 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 26.96 -0.17 48 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 29.45 -0.18 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 47 0 94 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 40 0 19 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 36 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 44 0
29JUN26 25.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 37 0
29JUN26 26.00 P 0.00 0.00 0.00 0.03 -0.02 31 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.06 -0.03 31 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 0.11 -0.05 31 0 21 0
29JUN26 29.00 P 0.00 0.00 0.00 0.19 -0.07 31 0 67 0
29JUN26 30.00 P 0.00 0.00 0.00 0.31 -0.10 31 0 119 0
29JUN26 31.00 P 0.56 0.56 0.56 0.49 -0.12 31 2 75 -2
29JUN26 32.00 P 0.74 0.74 0.74 0.72 -0.16 31 12 144 +2
29JUN26 33.00 P 1.03 1.06 1.03 1.03 -0.18 31 6 312 +6
29JUN26 34.00 P 1.30 1.30 1.30 1.42 -0.19 31 3 163 +3
29JUN26 35.00 P 1.75 1.75 1.75 1.88 -0.14 32 2 1,687 0
29JUN26 36.00 P 2.20 2.21 2.20 2.34 -0.18 31 15 221 +15
29JUN26 37.00 P 2.66 2.82 2.66 2.94 -0.30 31 30 257 -29
29JUN26 38.00 P 0.00 0.00 0.00 3.61 -0.27 31 0 330 0
29JUN26 39.00 P 0.00 0.00 0.00 4.35 -0.26 31 0 290 0
29JUN26 40.00 P 0.00 0.00 0.00 5.14 -0.25 31 0 202 0
29JUN26 41.00 P 0.00 0.00 0.00 5.97 -0.25 31 0 112 0
29JUN26 42.00 P 0.00 0.00 0.00 6.68 -0.57 26 0 496 0
29JUN26 43.00 P 0.00 0.00 0.00 7.58 -0.57 24 0 415 0
29JUN26 44.00 P 0.00 0.00 0.00 8.57 -0.52 25 0 15 0
29JUN26 45.00 P 0.00 0.00 0.00 9.45 -0.58 0 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 10.53 -0.47 26 0 8 0
29JUN26 47.00 P 0.00 0.00 0.00 11.52 -0.45 27 0 10 0
29JUN26 48.00 P 0.00 0.00 0.00 12.53 -0.20 30 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 13.52 -0.19 31 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 14.51 -0.19 31 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 16.99 -0.19 29 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 19.48 -0.18 0 0 44 0
29JUN26 57.50 P 0.00 0.00 0.00 21.97 -0.18 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 24.47 -0.17 40 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 26.96 -0.18 38 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 29.45 -0.18 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.02 -0.02 31 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.09 -0.02 32 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.15 -0.03 32 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 0.24 -0.06 32 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 0.36 -0.08 32 0 15 0
30JUL26 30.00 P 0.00 0.00 0.00 0.54 -0.10 32 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 0.76 -0.13 32 0 0 0
30JUL26 32.00 P 1.02 1.02 1.02 1.04 -0.15 32 15 15 +15
30JUL26 33.00 P 0.00 0.00 0.00 1.38 -0.18 32 0 35 0
30JUL26 34.00 P 0.00 0.00 0.00 1.77 -0.20 32 0 15 0
30JUL26 35.00 P 0.00 0.00 0.00 2.21 -0.23 31 0 12 0
30JUL26 36.00 P 2.54 2.54 2.54 2.76 -0.24 32 15 39 +15
30JUL26 37.00 P 3.01 3.15 3.01 3.29 -0.28 31 16 16 +16
30JUL26 38.00 P 0.00 0.00 0.00 3.93 -0.28 31 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 4.69 -0.23 32 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 5.44 -0.24 32 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 6.23 -0.24 31 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 7.07 -0.23 32 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 7.94 -0.22 32 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 8.83 -0.26 32 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 9.74 -0.29 31 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 10.68 -0.32 32 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 11.63 -0.34 32 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 12.59 -0.20 31 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.04 -0.03 33 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.08 -0.04 34 0 40 0
29SEP26 24.00 P 0.00 0.00 0.00 0.13 -0.05 34 0 79 0
29SEP26 25.00 P 0.00 0.00 0.00 0.19 -0.06 33 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.29 -0.08 34 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 0.41 -0.12 34 0 41 0
29SEP26 28.00 P 0.00 0.00 0.00 0.57 -0.14 34 0 27 0
29SEP26 29.00 P 0.00 0.00 0.00 0.78 -0.15 34 0 50 0
29SEP26 30.00 P 0.00 0.00 0.00 1.03 -0.18 34 0 44 0
29SEP26 31.00 P 0.00 0.00 0.00 1.32 -0.21 34 0 45 0
29SEP26 32.00 P 0.00 0.00 0.00 1.66 -0.23 34 0 26 0
29SEP26 33.00 P 0.00 0.00 0.00 2.07 -0.24 34 0 1,788 0
29SEP26 34.00 P 2.45 2.47 2.45 2.51 -0.27 34 20 220 -20
29SEP26 35.00 P 0.00 0.00 0.00 3.01 -0.28 34 0 931 0
29SEP26 36.00 P 3.60 3.60 3.52 3.57 -0.29 34 2 141 +2
29SEP26 37.00 P 0.00 0.00 0.00 4.15 -0.31 35 0 31 0
29SEP26 38.00 P 0.00 0.00 0.00 4.79 -0.18 35 0 53 0
29SEP26 39.00 P 0.00 0.00 0.00 5.49 -0.15 35 0 167 0
29SEP26 40.00 P 0.00 0.00 0.00 6.16 -0.39 35 0 42 0
29SEP26 41.00 P 0.00 0.00 0.00 7.00 -0.31 36 0 90 0
29SEP26 42.00 P 0.00 0.00 0.00 7.58 -0.30 33 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 8.64 -0.30 37 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 9.40 -0.40 36 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 10.09 -0.27 33 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.21 -0.38 37 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 11.87 -0.27 33 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 13.09 -0.36 39 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 13.73 -0.25 33 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.12 -0.24 43 0 4 0
29SEP26 52.50 P 0.00 0.00 0.00 17.53 -0.29 46 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 19.52 -0.21 33 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 21.99 -0.20 33 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 24.47 -0.19 33 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 26.96 -0.18 34 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 29.45 -0.18 34 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.12 -0.02 32 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.18 -0.04 32 0 30 0
30DEC26 24.00 P 0.00 0.00 0.00 0.26 -0.05 32 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.37 -0.05 32 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.51 -0.07 32 0 22 0
30DEC26 27.00 P 0.00 0.00 0.00 0.68 -0.10 32 0 97 0
30DEC26 28.00 P 1.05 1.05 1.05 0.91 -0.09 33 1 18 +1
30DEC26 29.00 P 1.32 1.32 1.32 1.16 -0.11 33 15 24 +15
30DEC26 30.00 P 0.00 0.00 0.00 1.44 -0.14 33 0 16 0
30DEC26 31.00 P 0.00 0.00 0.00 1.79 -0.13 33 0 4 0
30DEC26 32.00 P 0.00 0.00 0.00 2.16 -0.16 33 0 46 0
30DEC26 33.00 P 0.00 0.00 0.00 2.59 -0.16 33 0 34 0
30DEC26 34.00 P 3.11 3.11 3.11 3.06 -0.18 33 15 79 +15
30DEC26 35.00 P 0.00 0.00 0.00 3.56 -0.19 33 0 154 0
30DEC26 36.00 P 0.00 0.00 0.00 4.12 -0.20 33 0 41 0
30DEC26 37.00 P 0.00 0.00 0.00 4.71 -0.21 33 0 44 0
30DEC26 38.00 P 0.00 0.00 0.00 5.35 -0.22 33 0 31 0
30DEC26 39.00 P 0.00 0.00 0.00 6.02 -0.22 34 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 6.73 -0.22 34 0 16 0
30DEC26 41.00 P 0.00 0.00 0.00 7.47 -0.23 34 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 8.23 -0.24 34 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 9.05 -0.23 35 0 320 0
30DEC26 44.00 P 0.00 0.00 0.00 9.58 -0.22 32 0 316 0
30DEC26 45.00 P 0.00 0.00 0.00 10.41 -0.23 32 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 11.26 -0.33 32 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 12.12 -0.23 32 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.09 -0.36 33 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 13.92 -0.22 32 0 2 0
30DEC26 50.00 P 0.00 0.00 0.00 15.12 -0.24 37 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 17.53 -0.29 39 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 19.58 -0.20 32 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 22.03 -0.19 32 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 24.49 -0.18 32 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 26.97 -0.18 33 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 29.45 -0.18 31 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.23 -0.04 32 0 15 0
30MAR27 23.00 P 0.00 0.00 0.00 0.32 -0.05 32 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.44 -0.06 32 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.59 -0.06 32 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.74 -0.11 32 0 15 0
30MAR27 27.00 P 0.00 0.00 0.00 0.95 -0.11 32 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 1.23 -0.13 32 0 20 0
30MAR27 29.00 P 0.00 0.00 0.00 1.50 -0.15 32 0 9 0
30MAR27 30.00 P 0.00 0.00 0.00 1.84 -0.16 32 0 3 0
30MAR27 31.00 P 0.00 0.00 0.00 2.19 -0.18 32 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 2.60 -0.20 32 0 26 0
30MAR27 33.00 P 0.00 0.00 0.00 3.03 -0.20 32 0 40 0
30MAR27 34.00 P 0.00 0.00 0.00 3.52 -0.22 32 0 5 0
30MAR27 35.00 P 4.15 4.15 4.15 4.03 -0.23 33 15 100 -10
30MAR27 36.00 P 0.00 0.00 0.00 4.60 -0.24 33 0 111 0
30MAR27 37.00 P 0.00 0.00 0.00 5.19 -0.24 33 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 5.81 -0.26 33 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 6.48 -0.26 33 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 6.95 -0.25 32 0 17 0
30MAR27 41.00 P 0.00 0.00 0.00 7.66 -0.26 32 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 8.39 -0.26 32 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 9.14 -0.26 32 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 9.93 -0.26 32 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 10.72 -0.27 32 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 11.54 -0.26 32 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 12.39 -0.26 32 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 13.25 -0.26 32 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 14.13 -0.24 32 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 15.12 -0.24 33 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 17.53 -0.29 35 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 19.67 -0.22 32 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 22.08 -0.21 32 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 24.52 -0.20 32 0 0 0
TOTAL PUT 949 20,441 +340
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$ 13.38
29APR26 8.75 C 0.00 0.00 0.00 4.64 -0.08 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 4.39 -0.08 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 4.14 -0.08 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.89 -0.08 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.64 -0.08 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.39 -0.08 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.90 -0.08 45 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.40 -0.09 37 0 15 0
29APR26 11.50 C 0.00 0.00 0.00 1.94 -0.14 44 0 210 0
29APR26 12.00 C 0.00 0.00 0.00 1.50 -0.10 44 0 167 0
29APR26 12.50 C 1.00 1.12 1.00 1.08 -0.10 41 50 232 -6
29APR26 13.00 C 0.63 0.75 0.63 0.76 -0.10 42 20 1,305 0
29APR26 13.50 C 0.49 0.49 0.49 0.51 -0.09 43 1 2,185 0
29APR26 14.00 C 0.30 0.34 0.30 0.32 -0.08 43 221 1,948 -41
29APR26 14.50 C 0.20 0.21 0.17 0.20 -0.06 44 163 1,572 +154
29APR26 15.00 C 0.12 0.12 0.11 0.12 -0.04 45 159 677 +118
29APR26 15.50 C 0.00 0.00 0.00 0.07 -0.03 46 0 470 0
29APR26 16.00 C 0.06 0.06 0.06 0.04 -0.02 46 50 303 +24
29APR26 16.50 C 0.00 0.00 0.00 0.02 -0.01 46 0 138 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 135 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 51 0 45 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 55 0 20 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 64 0 8 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 72 0 10 0
28MAY26 8.75 C 0.00 0.00 0.00 4.66 -0.08 42 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 4.41 -0.08 37 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 4.16 -0.08 30 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.89 -0.11 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.64 -0.12 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.42 -0.10 36 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.95 -0.04 40 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.44 -0.10 31 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.10 -0.10 43 0 12 0
28MAY26 12.00 C 0.00 0.00 0.00 1.73 -0.10 44 0 92 0
28MAY26 12.50 C 0.00 0.00 0.00 1.33 -0.11 41 0 898 0
28MAY26 13.00 C 0.00 0.00 0.00 1.04 -0.12 41 0 1,037 0
28MAY26 13.50 C 0.00 0.00 0.00 0.80 -0.11 42 0 158 0
28MAY26 14.00 C 0.00 0.00 0.00 0.60 -0.11 42 0 493 0
28MAY26 14.50 C 0.00 0.00 0.00 0.44 -0.10 42 0 138 0
28MAY26 15.00 C 0.00 0.00 0.00 0.32 -0.08 42 0 100 0
28MAY26 15.50 C 0.00 0.00 0.00 0.23 -0.07 43 0 163 0
28MAY26 16.00 C 0.00 0.00 0.00 0.17 -0.05 43 0 113 0
28MAY26 16.50 C 0.12 0.12 0.12 0.12 -0.04 44 13 33 +13
28MAY26 17.00 C 0.00 0.00 0.00 0.08 -0.03 43 0 8 0
28MAY26 17.50 C 0.00 0.00 0.00 0.06 -0.03 44 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.04 -0.02 44 0 20 0
29JUN26 8.50 C 0.00 0.00 0.00 4.93 -0.08 39 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.69 -0.08 42 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.41 -0.12 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.19 -0.05 36 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.91 -0.09 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.64 -0.12 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.43 -0.09 0 0 6 0
29JUN26 10.50 C 0.00 0.00 0.00 2.98 -0.08 32 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.57 -0.09 36 0 30 0
29JUN26 11.50 C 0.00 0.00 0.00 2.19 -0.10 38 0 250 0
29JUN26 12.00 C 0.00 0.00 0.00 1.91 -0.09 43 0 294 0
29JUN26 12.50 C 1.36 1.49 1.36 1.54 -0.10 40 165 1,736 +153
29JUN26 13.00 C 1.15 1.15 1.15 1.27 -0.09 41 15 2,589 +15
29JUN26 13.50 C 0.00 0.00 0.00 1.03 -0.09 41 0 1,033 0
29JUN26 14.00 C 0.00 0.00 0.00 0.83 -0.09 41 0 365 0
29JUN26 14.50 C 0.59 0.59 0.59 0.66 -0.08 42 39 381 +15
29JUN26 15.00 C 0.48 0.48 0.48 0.52 -0.07 42 15 714 0
29JUN26 15.50 C 0.00 0.00 0.00 0.41 -0.06 42 0 1,729 0
29JUN26 16.00 C 0.30 0.32 0.30 0.32 -0.05 42 253 1,807 +107
29JUN26 16.50 C 0.26 0.26 0.26 0.25 -0.04 43 36 950 +36
29JUN26 17.00 C 0.00 0.00 0.00 0.20 -0.03 43 0 264 0
29JUN26 17.50 C 0.00 0.00 0.00 0.15 -0.03 43 0 30 0
29JUN26 18.00 C 0.00 0.00 0.00 0.11 -0.03 43 0 31 0
29JUN26 18.50 C 0.00 0.00 0.00 0.09 -0.02 44 0 14 0
29JUN26 19.00 C 0.00 0.00 0.00 0.06 -0.03 43 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.05 -0.02 43 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 0.04 -0.01 44 0 536 0
29JUN26 21.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 46 0 10 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 49 0 43 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 58 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1 0
30JUL26 8.75 C 0.00 0.00 0.00 4.69 -0.08 39 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 4.45 -0.08 40 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 4.19 -0.05 32 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.93 -0.07 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.69 -0.07 26 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.51 -0.01 40 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.07 0.00 40 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.65 -0.02 40 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.23 -0.07 38 0 55 0
30JUL26 12.00 C 0.00 0.00 0.00 1.93 -0.10 41 0 69 0
30JUL26 12.50 C 0.00 0.00 0.00 1.57 -0.09 39 0 255 0
30JUL26 13.00 C 0.00 0.00 0.00 1.30 -0.09 39 0 255 0
30JUL26 13.50 C 0.00 0.00 0.00 1.08 -0.08 40 0 75 0
30JUL26 14.00 C 0.88 0.89 0.88 0.90 -0.06 41 30 60 +15
30JUL26 14.50 C 0.69 0.75 0.69 0.74 -0.05 41 45 90 +45
30JUL26 15.00 C 0.59 0.62 0.59 0.60 -0.05 42 30 75 +15
30JUL26 15.50 C 0.52 0.52 0.52 0.48 -0.06 41 15 52 0
30JUL26 16.00 C 0.00 0.00 0.00 0.38 -0.06 41 0 15 0
30JUL26 16.50 C 0.36 0.36 0.36 0.30 -0.05 41 2 2 +2
30JUL26 17.00 C 0.00 0.00 0.00 0.23 -0.05 41 0 30 0
30JUL26 17.50 C 0.00 0.00 0.00 0.18 - 41 0 0 -
30JUL26 18.00 C 0.00 0.00 0.00 0.14 - 41 0 0 -
29SEP26 8.75 C 0.00 0.00 0.00 4.71 -0.06 41 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.48 -0.08 42 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.19 -0.05 30 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.93 -0.07 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.69 -0.08 24 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.51 -0.07 35 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.11 -0.06 38 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.76 -0.04 40 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.43 -0.05 41 0 37 0
29SEP26 12.00 C 0.00 0.00 0.00 2.12 -0.06 41 0 174 0
29SEP26 12.50 C 0.00 0.00 0.00 1.81 -0.13 40 0 90 0
29SEP26 13.00 C 1.56 1.56 1.56 1.56 -0.10 41 20 160 +20
29SEP26 13.50 C 0.00 0.00 0.00 1.37 -0.07 41 0 126 0
29SEP26 14.00 C 0.00 0.00 0.00 1.18 -0.07 42 0 166 0
29SEP26 14.50 C 0.00 0.00 0.00 1.02 -0.07 42 0 15 0
29SEP26 15.00 C 0.00 0.00 0.00 0.88 -0.06 42 0 34 0
29SEP26 15.50 C 0.00 0.00 0.00 0.75 -0.07 42 0 166 0
29SEP26 16.00 C 0.00 0.00 0.00 0.65 -0.05 43 0 26 0
29SEP26 16.50 C 0.00 0.00 0.00 0.54 -0.06 42 0 36 0
29SEP26 17.00 C 0.00 0.00 0.00 0.46 -0.06 42 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.39 -0.05 43 0 11 0
29SEP26 18.00 C 0.00 0.00 0.00 0.33 -0.04 42 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.27 -0.04 42 0 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.23 -0.04 42 0 26 0
29SEP26 19.50 C 0.00 0.00 0.00 0.19 -0.04 42 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.16 -0.03 42 0 43 0
29SEP26 21.00 C 0.00 0.00 0.00 0.11 -0.02 42 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.08 -0.02 42 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.06 -0.01 43 0 45 0
29SEP26 24.00 C 0.00 0.00 0.00 0.04 -0.01 43 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 43 0 20 0
30DEC26 8.75 C 0.00 0.00 0.00 4.76 -0.09 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.54 -0.09 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.33 -0.09 42 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.12 -0.09 41 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.91 -0.10 41 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.73 -0.05 42 0 25 0
30DEC26 10.50 C 0.00 0.00 0.00 3.36 -0.07 42 0 49 0
30DEC26 11.00 C 0.00 0.00 0.00 2.96 -0.14 39 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.73 -0.05 42 0 15 0
30DEC26 12.00 C 0.00 0.00 0.00 2.45 -0.06 42 0 195 0
30DEC26 12.50 C 0.00 0.00 0.00 2.20 -0.05 42 0 295 0
30DEC26 13.00 C 0.00 0.00 0.00 1.95 -0.07 42 0 190 0
30DEC26 13.50 C 1.69 1.69 1.69 1.71 -0.10 41 8 66 +8
30DEC26 14.00 C 0.00 0.00 0.00 1.55 -0.08 42 0 75 0
30DEC26 14.50 C 0.00 0.00 0.00 1.39 -0.07 42 0 27 0
30DEC26 15.00 C 0.00 0.00 0.00 1.23 -0.07 42 0 22 0
30DEC26 15.50 C 0.00 0.00 0.00 1.10 -0.06 42 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.97 -0.08 42 0 310 0
30DEC26 16.50 C 0.00 0.00 0.00 0.86 -0.07 42 0 82 0
30DEC26 17.00 C 0.00 0.00 0.00 0.76 -0.08 42 0 88 0
30DEC26 17.50 C 0.00 0.00 0.00 0.67 -0.07 42 0 50 0
30DEC26 18.00 C 0.00 0.00 0.00 0.59 -0.07 42 0 25 0
30DEC26 18.50 C 0.00 0.00 0.00 0.51 -0.07 42 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.45 -0.06 42 0 12 0
30DEC26 19.50 C 0.00 0.00 0.00 0.40 -0.06 42 0 66 0
30DEC26 20.00 C 0.43 0.43 0.43 0.35 -0.03 42 25 94 +25
30MAR27 8.75 C 0.00 0.00 0.00 4.84 -0.09 41 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.64 -0.09 41 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.44 -0.09 41 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.25 -0.09 41 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.06 -0.10 41 0 0 0
30MAR27 10.00 C 3.90 3.90 3.90 3.89 -0.10 41 2 2 +2
30MAR27 10.50 C 0.00 0.00 0.00 3.55 -0.11 41 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.24 -0.10 41 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.96 -0.09 41 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.69 -0.07 41 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.50 -0.06 42 0 36 0
30MAR27 13.00 C 0.00 0.00 0.00 2.23 -0.09 41 0 89 0
30MAR27 13.50 C 0.00 0.00 0.00 2.03 -0.07 41 0 127 0
30MAR27 14.00 C 0.00 0.00 0.00 1.85 -0.08 41 0 47 0
30MAR27 14.50 C 0.00 0.00 0.00 1.69 -0.05 41 0 14 0
30MAR27 15.00 C 0.00 0.00 0.00 1.54 -0.08 42 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.39 -0.09 42 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.26 -0.04 42 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.13 -0.06 41 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.03 -0.08 42 0 0 0
30MAR27 17.50 C 0.96 0.96 0.96 0.93 -0.08 41 3 25 +3
30MAR27 18.00 C 0.00 0.00 0.00 0.83 - 41 0 0 -
TOTAL CALL 1,380 30,657 +723
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 62 0 17 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 57 0 554 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 49 0 117 0
29APR26 11.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 605 0
29APR26 11.50 P 0.06 0.06 0.06 0.05 -0.01 45 2 685 +2
29APR26 12.00 P 0.13 0.13 0.11 0.11 -0.02 45 79 797 -4
29APR26 12.50 P 0.25 0.26 0.20 0.22 -0.03 45 131 710 +6
29APR26 13.00 P 0.45 0.45 0.39 0.40 -0.02 45 129 4,723 -6
29APR26 13.50 P 0.00 0.00 0.00 0.65 -0.01 46 0 2,483 0
29APR26 14.00 P 0.00 0.00 0.00 0.95 -0.02 45 0 2,291 0
29APR26 14.50 P 0.00 0.00 0.00 1.30 +0.03 44 0 1,023 0
29APR26 15.00 P 0.00 0.00 0.00 1.72 +0.06 44 0 483 0
29APR26 15.50 P 0.00 0.00 0.00 2.23 +0.09 54 0 90 0
29APR26 16.00 P 0.00 0.00 0.00 2.71 +0.05 59 0 10 0
29APR26 16.50 P 0.00 0.00 0.00 3.22 +0.06 68 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 3.62 -0.04 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.12 -0.01 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.62 +0.07 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 5.12 +0.07 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.62 +0.07 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 6.12 +0.07 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 6.62 +0.07 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.02 -0.01 45 0 15 0
28MAY26 10.00 P 0.00 0.00 0.00 0.03 -0.01 45 0 155 0
28MAY26 10.50 P 0.00 0.00 0.00 0.06 -0.01 44 0 286 0
28MAY26 11.00 P 0.00 0.00 0.00 0.11 -0.02 44 0 1,300 0
28MAY26 11.50 P 0.00 0.00 0.00 0.19 -0.03 44 0 199 0
28MAY26 12.00 P 0.00 0.00 0.00 0.30 -0.04 43 0 608 0
28MAY26 12.50 P 0.00 0.00 0.00 0.46 -0.05 44 0 978 0
28MAY26 13.00 P 0.77 0.77 0.77 0.67 -0.05 44 100 1,520 0
28MAY26 13.50 P 0.00 0.00 0.00 0.93 -0.04 44 0 254 0
28MAY26 14.00 P 0.00 0.00 0.00 1.24 -0.03 45 0 185 0
28MAY26 14.50 P 0.00 0.00 0.00 1.54 -0.07 43 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 1.91 -0.07 43 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 2.39 +0.01 48 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 2.83 +0.02 50 0 45 0
28MAY26 16.50 P 0.00 0.00 0.00 3.29 +0.02 52 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.77 +0.03 55 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.27 +0.05 59 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.77 +0.06 64 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 -0.01 41 0 56 0
29JUN26 9.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.03 -0.01 43 0 240 0
29JUN26 9.50 P 0.00 0.00 0.00 0.05 0.00 44 0 149 0
29JUN26 9.75 P 0.00 0.00 0.00 0.06 -0.01 43 0 354 0
29JUN26 10.00 P 0.00 0.00 0.00 0.08 -0.01 43 0 1,163 0
29JUN26 10.50 P 0.00 0.00 0.00 0.13 -0.02 43 0 759 0
29JUN26 11.00 P 0.00 0.00 0.00 0.22 -0.02 43 0 813 0
29JUN26 11.50 P 0.00 0.00 0.00 0.33 -0.02 43 0 346 0
29JUN26 12.00 P 0.00 0.00 0.00 0.48 -0.02 43 0 439 0
29JUN26 12.50 P 0.75 0.77 0.75 0.66 -0.03 43 30 1,994 -30
29JUN26 13.00 P 1.01 1.05 1.01 0.89 -0.02 44 30 2,750 +30
29JUN26 13.50 P 1.28 1.38 1.23 1.15 -0.02 44 45 1,634 +45
29JUN26 14.00 P 1.68 1.69 1.55 1.45 -0.01 44 45 233 +45
29JUN26 14.50 P 0.00 0.00 0.00 1.78 -0.02 44 0 375 0
29JUN26 15.00 P 0.00 0.00 0.00 2.15 -0.01 45 0 126 0
29JUN26 15.50 P 0.00 0.00 0.00 2.55 +0.01 46 0 75 0
29JUN26 16.00 P 0.00 0.00 0.00 2.97 +0.02 47 0 121 0
29JUN26 16.50 P 0.00 0.00 0.00 3.40 +0.02 48 0 17 0
29JUN26 17.00 P 0.00 0.00 0.00 3.86 +0.03 50 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 4.33 +0.04 52 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.81 +0.04 54 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.30 +0.05 57 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.80 +0.05 60 0 17 0
29JUN26 19.50 P 0.00 0.00 0.00 6.31 +0.06 64 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.82 +0.07 67 0 12 0
29JUN26 21.00 P 0.00 0.00 0.00 7.85 +0.07 75 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.88 +0.07 83 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 9.87 +0.03 87 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 10.93 +0.12 96 0 3 0
29JUN26 25.00 P 0.00 0.00 0.00 11.62 +0.07 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 12.62 +0.07 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 13.62 +0.07 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 14.62 +0.07 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.06 -0.01 42 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.08 -0.01 42 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.10 -0.01 41 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.13 -0.01 42 0 13 0
30JUL26 10.00 P 0.00 0.00 0.00 0.16 -0.02 41 0 30 0
30JUL26 10.50 P 0.00 0.00 0.00 0.25 -0.02 41 0 27 0
30JUL26 11.00 P 0.00 0.00 0.00 0.37 -0.02 41 0 97 0
30JUL26 11.50 P 0.00 0.00 0.00 0.52 -0.02 41 0 87 0
30JUL26 12.00 P 0.00 0.00 0.00 0.71 -0.02 42 0 161 0
30JUL26 12.50 P 0.00 0.00 0.00 0.92 -0.03 41 0 178 0
30JUL26 13.00 P 1.13 1.18 1.12 1.17 -0.03 42 35 973 +35
30JUL26 13.50 P 1.49 1.49 1.49 1.46 -0.03 42 15 414 +15
30JUL26 14.00 P 1.78 1.81 1.77 1.79 -0.02 42 45 120 +45
30JUL26 14.50 P 0.00 0.00 0.00 2.15 0.00 43 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 2.53 +0.01 44 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 2.93 +0.01 44 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.34 0.00 44 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.78 +0.02 45 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.19 -0.01 44 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.64 - 45 0 0 -
30JUL26 18.00 P 0.00 0.00 0.00 5.08 - 44 0 0 -
29SEP26 8.75 P 0.00 0.00 0.00 0.12 -0.01 42 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.15 -0.01 42 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.19 -0.01 43 0 10 0
29SEP26 9.50 P 0.00 0.00 0.00 0.23 -0.01 43 0 15 0
29SEP26 9.75 P 0.00 0.00 0.00 0.27 -0.02 42 0 30 0
29SEP26 10.00 P 0.00 0.00 0.00 0.33 -0.01 43 0 95 0
29SEP26 10.50 P 0.44 0.44 0.44 0.45 -0.02 42 30 178 +30
29SEP26 11.00 P 0.00 0.00 0.00 0.59 -0.03 42 0 205 0
29SEP26 11.50 P 0.75 0.75 0.75 0.76 -0.04 42 15 190 +15
29SEP26 12.00 P 0.00 0.00 0.00 0.97 -0.03 42 0 270 0
29SEP26 12.50 P 1.22 1.22 1.22 1.20 -0.03 42 150 455 +150
29SEP26 13.00 P 0.00 0.00 0.00 1.46 -0.03 42 0 338 0
29SEP26 13.50 P 0.00 0.00 0.00 1.75 -0.02 42 0 356 0
29SEP26 14.00 P 0.00 0.00 0.00 2.06 -0.03 42 0 487 0
29SEP26 14.50 P 0.00 0.00 0.00 2.40 -0.02 43 0 83 0
29SEP26 15.00 P 0.00 0.00 0.00 2.75 -0.03 42 0 120 0
29SEP26 15.50 P 0.00 0.00 0.00 3.14 -0.01 43 0 250 0
29SEP26 16.00 P 0.00 0.00 0.00 3.53 -0.02 43 0 93 0
29SEP26 16.50 P 0.00 0.00 0.00 3.94 -0.03 43 0 56 0
29SEP26 17.00 P 0.00 0.00 0.00 4.36 -0.01 43 0 38 0
29SEP26 17.50 P 0.00 0.00 0.00 4.81 +0.02 44 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 5.25 +0.02 45 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 5.74 +0.06 47 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.19 +0.04 47 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.67 +0.05 48 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.15 +0.10 49 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.10 +0.03 51 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.07 +0.08 52 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.04 +0.08 54 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 11.02 +0.08 56 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 12.01 +0.07 58 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 12.87 -0.05 40 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 13.86 -0.06 39 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 14.86 +0.08 45 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.23 -0.03 41 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.28 -0.02 42 0 2 0
30DEC26 9.25 P 0.00 0.00 0.00 0.33 -0.03 42 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.39 -0.02 42 0 10 0
30DEC26 9.75 P 0.00 0.00 0.00 0.45 -0.02 42 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.52 -0.03 42 0 215 0
30DEC26 10.50 P 0.00 0.00 0.00 0.66 -0.04 42 0 22 0
30DEC26 11.00 P 0.00 0.00 0.00 0.84 -0.03 42 0 330 0
30DEC26 11.50 P 0.00 0.00 0.00 1.03 -0.03 42 0 205 0
30DEC26 12.00 P 0.00 0.00 0.00 1.25 -0.02 42 0 169 0
30DEC26 12.50 P 0.00 0.00 0.00 1.49 -0.02 41 0 176 0
30DEC26 13.00 P 0.00 0.00 0.00 1.75 -0.03 42 0 303 0
30DEC26 13.50 P 2.08 2.08 2.08 2.04 -0.03 41 32 400 0
30DEC26 14.00 P 0.00 0.00 0.00 2.38 0.00 42 0 243 0
30DEC26 14.50 P 0.00 0.00 0.00 2.68 -0.02 42 0 89 0
30DEC26 15.00 P 0.00 0.00 0.00 3.03 -0.02 42 0 49 0
30DEC26 15.50 P 0.00 0.00 0.00 3.40 -0.01 42 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.79 0.00 42 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.22 +0.04 44 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.63 +0.05 44 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.05 +0.06 44 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.47 +0.05 44 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.91 +0.06 45 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.35 +0.05 45 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.69 -0.03 41 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.15 -0.08 42 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.35 -0.01 41 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.41 -0.02 41 0 12 0
30MAR27 9.25 P 0.00 0.00 0.00 0.47 -0.01 41 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.54 -0.02 42 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.61 -0.03 41 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.68 -0.03 41 0 27 0
30MAR27 10.50 P 0.00 0.00 0.00 0.84 -0.04 41 0 2 0
30MAR27 11.00 P 0.00 0.00 0.00 1.04 -0.03 42 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.23 -0.03 41 0 15 0
30MAR27 12.00 P 1.45 1.45 1.45 1.47 -0.02 41 3 3 +3
30MAR27 12.50 P 0.00 0.00 0.00 1.70 -0.03 41 0 17 0
30MAR27 13.00 P 0.00 0.00 0.00 1.97 -0.05 41 0 5 0
30MAR27 13.50 P 0.00 0.00 0.00 2.25 -0.03 41 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 2.59 +0.01 41 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.91 -0.01 41 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.25 -0.01 41 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.63 +0.01 42 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.95 -0.05 41 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.32 -0.05 41 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.72 -0.07 41 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.12 -0.05 41 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.53 - 41 0 0 -
TOTAL PUT 916 39,538 +381
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$ 89.00
29APR26 62.50 C 0.00 0.00 0.00 26.58 +2.45 0 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 24.09 +2.43 41 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 21.59 +2.40 0 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 19.09 +2.39 0 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 16.60 +2.39 28 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 14.10 +2.37 0 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 11.61 +2.31 21 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 9.14 +2.14 21 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 6.75 +1.83 21 0 151 0
29APR26 85.00 C 0.00 0.00 0.00 4.57 +1.32 21 0 92 0
29APR26 87.50 C 0.00 0.00 0.00 2.82 +0.97 22 0 297 0
29APR26 90.00 C 1.08 1.50 1.08 1.43 +0.45 21 410 889 -44
29APR26 92.50 C 0.52 0.67 0.49 0.68 +0.20 22 105 307 +100
29APR26 95.00 C 0.25 0.25 0.24 0.25 +0.04 21 2 429 0
29APR26 97.50 C 0.10 0.10 0.10 0.09 0.00 22 5 518 0
29APR26 100.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 90 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 23 0 190 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 26 0 111 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 29 0 210 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 33 0 75 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 36 0 60 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 39 0 200 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 0.01 0.00 45 0 600 0
28MAY26 62.50 C 0.00 0.00 0.00 26.70 +2.54 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 24.11 +2.40 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 21.72 +2.42 24 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 19.09 +2.39 0 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 16.74 +2.32 20 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 14.28 +2.24 21 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 11.86 +2.09 21 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 9.53 +1.86 21 0 90 0
28MAY26 82.50 C 0.00 0.00 0.00 7.37 +1.38 21 1 0 -1
28MAY26 85.00 C 0.00 0.00 0.00 5.44 +1.11 21 0 240 0
28MAY26 87.50 C 0.00 0.00 0.00 3.88 +0.95 22 1 28 0
28MAY26 90.00 C 2.37 2.55 2.37 2.52 +0.61 21 152 52 -49
28MAY26 92.50 C 0.00 0.00 0.00 1.55 +0.33 21 0 3 0
28MAY26 95.00 C 0.00 0.00 0.00 0.92 +0.17 21 0 193 0
28MAY26 97.50 C 0.45 0.54 0.45 0.52 +0.08 21 307 295 -286
28MAY26 100.00 C 0.00 0.00 0.00 0.29 +0.04 22 0 107 0
28MAY26 102.50 C 0.00 0.00 0.00 0.14 0.00 21 0 1 0
28MAY26 105.00 C 0.11 0.11 0.11 0.07 -0.01 22 7 399 +7
28MAY26 107.50 C 0.00 0.00 0.00 0.03 -0.01 21 0 92 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 11 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 25 0 101 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 120.00 C 0.02 0.02 0.02 0.01 0.00 29 300 400 +300
29JUN26 62.50 C 0.00 0.00 0.00 26.70 +2.46 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 24.19 +2.35 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 21.79 +2.32 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 19.38 +1.87 22 0 30 0
29JUN26 72.50 C 0.00 0.00 0.00 17.00 +2.34 25 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 14.50 +2.13 21 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 12.17 +1.96 21 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 9.96 +1.73 21 0 32 0
29JUN26 82.50 C 0.00 0.00 0.00 7.92 +1.46 21 0 34 0
29JUN26 85.00 C 0.00 0.00 0.00 6.11 +1.02 21 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 4.56 +0.81 21 0 132 0
29JUN26 90.00 C 0.00 0.00 0.00 3.37 +0.72 22 0 3 0
29JUN26 92.50 C 0.00 0.00 0.00 2.34 +0.51 22 0 2 0
29JUN26 95.00 C 1.39 1.39 1.39 1.59 +0.36 22 2 10 +2
29JUN26 97.50 C 0.00 0.00 0.00 1.03 +0.21 21 0 9 0
29JUN26 100.00 C 0.61 0.61 0.61 0.64 +0.11 21 2 67 0
29JUN26 102.50 C 0.00 0.00 0.00 0.39 +0.04 21 0 160 0
29JUN26 105.00 C 0.00 0.00 0.00 0.23 +0.01 21 0 426 0
29JUN26 107.50 C 0.00 0.00 0.00 0.13 0.00 21 0 120 0
29JUN26 110.00 C 0.18 0.18 0.18 0.07 -0.01 21 7 120 -7
29JUN26 112.50 C 0.00 0.00 0.00 0.04 -0.01 21 0 142 0
29JUN26 115.00 C 0.12 0.12 0.12 0.02 -0.01 21 1 12 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 30 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 24 0 31 0
30JUL26 62.50 C 0.00 0.00 0.00 26.70 +2.23 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 24.19 +2.09 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 21.79 +2.21 0 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 19.41 +1.90 23 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 17.09 +2.31 25 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 14.62 +2.05 22 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 12.36 +1.86 22 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 10.25 +1.64 22 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 8.33 +1.40 22 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 6.62 +0.99 22 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 5.29 +0.96 23 0 30 0
30JUL26 90.00 C 0.00 0.00 0.00 4.00 +0.77 23 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 2.95 +0.57 23 0 1 0
30JUL26 95.00 C 0.00 0.00 0.00 2.16 +0.44 23 0 0 0
30JUL26 97.50 C 1.48 1.48 1.48 1.56 +0.32 23 1 3 +1
30JUL26 100.00 C 0.98 0.98 0.98 1.10 +0.21 23 3 3 +3
30JUL26 102.50 C 0.00 0.00 0.00 0.75 +0.11 23 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 0.51 +0.05 23 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 0.33 +0.02 22 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 0.22 +0.01 22 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 26.70 +2.23 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 24.28 +2.18 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 21.95 +2.14 25 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 19.66 +1.88 26 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 17.42 +2.24 26 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 14.99 +1.86 23 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 12.92 +1.67 23 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 11.01 +1.48 23 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 9.27 +1.28 23 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 7.72 +0.98 23 0 36 0
29SEP26 87.50 C 0.00 0.00 0.00 6.43 +0.99 24 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 5.16 +0.82 23 0 110 0
29SEP26 92.50 C 0.00 0.00 0.00 4.10 +0.59 23 0 121 0
29SEP26 95.00 C 0.00 0.00 0.00 3.27 +0.48 23 0 87 0
29SEP26 97.50 C 2.53 2.53 2.53 2.58 +0.35 23 1 3 +1
29SEP26 100.00 C 0.00 0.00 0.00 2.01 +0.25 23 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 1.57 +0.20 23 0 1 0
29SEP26 105.00 C 0.00 0.00 0.00 1.21 +0.15 23 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.93 +0.08 23 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 0.71 +0.07 23 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.54 +0.05 23 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 0.40 +0.02 23 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 0.29 +0.01 23 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.22 +0.01 23 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.16 0.00 23 0 26 0
30DEC26 62.50 C 0.00 0.00 0.00 26.82 +2.19 20 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 24.53 +2.11 24 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 22.30 +2.03 25 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 20.14 +1.95 25 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 18.04 +2.07 25 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 15.79 +1.69 23 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 13.92 +1.51 23 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 12.21 +1.35 23 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 10.64 +1.22 23 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 9.20 +1.05 23 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 7.90 +0.99 23 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 6.66 +0.84 23 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 5.59 +0.70 23 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 4.67 +0.52 23 0 2 0
30DEC26 97.50 C 0.00 0.00 0.00 3.93 +0.47 23 0 1 0
30DEC26 100.00 C 0.00 0.00 0.00 3.27 +0.36 23 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 2.71 +0.29 23 0 1 0
30DEC26 105.00 C 0.00 0.00 0.00 2.24 +0.25 23 0 11 0
30DEC26 107.50 C 0.00 0.00 0.00 1.83 +0.13 23 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 1.55 +0.17 23 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 1.25 +0.11 23 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 1.02 +0.10 23 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.81 +0.05 23 0 10 0
30DEC26 120.00 C 0.00 0.00 0.00 0.66 +0.06 23 0 20 0
30MAR27 62.50 C 0.00 0.00 0.00 27.75 +2.10 29 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 25.42 +1.89 27 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 23.28 +2.02 27 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 21.22 +1.78 26 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 19.21 +1.85 26 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 17.33 +2.00 25 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 15.20 +1.51 24 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 13.55 +1.34 24 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 12.07 +1.23 24 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 10.69 +1.03 24 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 9.50 +1.08 24 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 8.25 +0.96 24 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 7.15 +0.85 24 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 6.18 +0.73 23 0 5 0
30MAR27 97.50 C 0.00 0.00 0.00 5.31 +0.57 23 0 0 0
30MAR27 100.00 C 4.54 4.54 4.54 4.58 +0.49 23 1 1 +1
30MAR27 102.50 C 0.00 0.00 0.00 3.95 +0.41 23 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 3.39 +0.36 23 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 2.90 +0.20 23 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 2.56 +0.27 24 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 2.17 +0.20 24 0 2 0
TOTAL CALL 1,308 8,155 +28
29APR26 62.50 P 0.01 0.01 0.01 0.01 0.00 54 5 1,255 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 49 0 95 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 43 0 176 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 38 0 253 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 33 0 522 0
29APR26 75.00 P 0.07 0.07 0.06 0.01 -0.02 28 160 492 +86
29APR26 77.50 P 0.13 0.15 0.11 0.01 -0.08 23 63 406 +59
29APR26 80.00 P 0.22 0.22 0.18 0.04 -0.24 22 7 697 +1
29APR26 82.50 P 0.35 0.39 0.35 0.14 -0.58 21 35 650 -34
29APR26 85.00 P 0.75 0.78 0.62 0.47 -1.05 22 31 446 +13
29APR26 87.50 P 1.30 1.35 1.28 1.18 -1.53 22 91 159 +89
29APR26 90.00 P 2.82 2.82 2.42 2.38 -1.92 22 137 295 -96
29APR26 92.50 P 0.00 0.00 0.00 4.06 -2.23 21 0 491 0
29APR26 95.00 P 0.00 0.00 0.00 6.17 -2.36 21 0 190 0
29APR26 97.50 P 0.00 0.00 0.00 8.52 -2.42 21 0 61 0
29APR26 100.00 P 0.00 0.00 0.00 11.00 -2.42 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 13.50 -2.42 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 16.00 -2.48 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 18.91 -2.07 56 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 21.41 -2.07 61 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 23.91 -2.07 66 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 26.41 -2.07 71 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 28.91 -2.07 75 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 31.41 -2.07 80 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 35 0 18 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 32 0 38 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 28 0 117 0
28MAY26 70.00 P 0.11 0.11 0.11 0.01 -0.02 25 9 168 +9
28MAY26 72.50 P 0.00 0.00 0.00 0.02 -0.06 23 0 650 0
28MAY26 75.00 P 0.30 0.30 0.25 0.04 -0.15 22 510 1,363 +510
28MAY26 77.50 P 0.43 0.43 0.36 0.11 -0.31 21 240 203 +4
28MAY26 80.00 P 0.64 0.65 0.57 0.29 -0.54 22 190 262 0
28MAY26 82.50 P 1.00 1.00 1.00 0.63 -0.86 22 10 220 0
28MAY26 85.00 P 1.42 1.42 1.39 1.21 -1.21 22 16 190 0
28MAY26 87.50 P 0.00 0.00 0.00 2.11 -1.50 22 0 420 0
28MAY26 90.00 P 3.26 3.26 3.26 3.31 -1.80 22 1 102 +1
28MAY26 92.50 P 0.00 0.00 0.00 4.85 -2.07 21 0 97 0
28MAY26 95.00 P 0.00 0.00 0.00 6.70 -2.24 21 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 8.82 -2.33 21 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 11.10 -2.39 21 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 13.51 -2.70 21 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 16.00 -2.70 0 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 18.91 -2.29 38 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 21.41 -2.29 41 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 23.91 -2.29 45 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 26.41 -2.29 48 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 28.91 -2.29 51 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 31.41 -2.29 54 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 27 0 324 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 124 0
29JUN26 67.50 P 0.00 0.00 0.00 0.02 -0.04 23 0 181 0
29JUN26 70.00 P 0.00 0.00 0.00 0.04 -0.11 22 0 113 0
29JUN26 72.50 P 0.51 0.51 0.51 0.09 -0.21 21 30 251 0
29JUN26 75.00 P 0.00 0.00 0.00 0.21 -0.37 21 0 445 0
29JUN26 77.50 P 0.92 0.92 0.92 0.43 -0.58 21 30 168 -30
29JUN26 80.00 P 0.00 0.00 0.00 0.83 -0.83 22 0 49 0
29JUN26 82.50 P 1.80 1.80 1.72 1.40 -1.14 21 3 71 -1
29JUN26 85.00 P 2.36 2.36 2.36 2.26 -1.37 22 1 76 +1
29JUN26 87.50 P 0.00 0.00 0.00 3.31 -1.51 21 0 464 0
29JUN26 90.00 P 4.72 4.76 4.72 4.56 -1.93 21 60 253 -60
29JUN26 92.50 P 0.00 0.00 0.00 6.25 -2.04 21 0 30 0
29JUN26 95.00 P 0.00 0.00 0.00 8.08 -2.19 21 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 10.12 -2.26 21 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 12.29 -2.33 21 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 14.58 -2.39 21 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 17.06 -2.51 24 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 19.47 -2.32 25 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 21.94 -2.30 27 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 24.40 -2.33 28 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 26.85 -2.34 29 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 29.32 -2.33 30 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 31.59 -2.53 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 34.07 -2.52 0 0 0 0
30JUL26 62.50 P 0.28 0.28 0.28 0.01 -0.03 23 1 2 +1
30JUL26 65.00 P 0.00 0.00 0.00 0.03 -0.05 23 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.06 -0.12 22 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.14 -0.20 23 0 6 0
30JUL26 72.50 P 0.76 0.76 0.76 0.27 -0.33 22 2 4 +2
30JUL26 75.00 P 1.06 1.06 1.06 0.50 -0.50 23 30 31 +30
30JUL26 77.50 P 0.00 0.00 0.00 0.85 -0.70 23 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 1.38 -0.91 23 0 0 0
30JUL26 82.50 P 2.25 2.25 2.25 2.09 -1.15 23 1 1 +1
30JUL26 85.00 P 0.00 0.00 0.00 3.02 -1.29 23 0 1 0
30JUL26 87.50 P 0.00 0.00 0.00 4.05 -1.47 22 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 5.31 -1.86 22 0 30 0
30JUL26 92.50 P 0.00 0.00 0.00 6.88 -2.02 22 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 8.74 -2.06 22 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 10.67 -2.16 22 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 12.73 -2.25 22 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 14.92 -2.44 22 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 17.32 -2.25 24 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 19.67 -2.26 24 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 22.08 -2.28 25 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.08 -0.09 24 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 0.14 -0.16 23 0 21 0
29SEP26 67.50 P 0.00 0.00 0.00 0.25 -0.26 23 0 40 0
29SEP26 70.00 P 0.00 0.00 0.00 0.45 -0.36 24 0 130 0
29SEP26 72.50 P 0.00 0.00 0.00 0.72 -0.50 24 0 118 0
29SEP26 75.00 P 0.00 0.00 0.00 1.11 -0.65 24 0 177 0
29SEP26 77.50 P 0.00 0.00 0.00 1.63 -0.83 24 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 2.31 -1.00 24 0 21 0
29SEP26 82.50 P 3.39 3.39 3.39 3.15 -1.19 24 2 6 +2
29SEP26 85.00 P 0.00 0.00 0.00 4.16 -1.38 24 0 7 0
29SEP26 87.50 P 0.00 0.00 0.00 5.35 -1.43 24 0 3 0
29SEP26 90.00 P 0.00 0.00 0.00 6.61 -1.61 24 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 8.08 -1.83 23 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 9.76 -1.93 23 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 11.57 -2.05 23 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 13.50 -2.15 23 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 15.56 -2.50 23 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 17.98 -2.10 25 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 20.21 -2.34 25 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 22.49 -2.39 26 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 24.82 -2.21 26 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 26.98 -2.44 24 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 29.38 -2.46 24 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 32.00 -2.27 28 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 34.21 -2.50 22 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 0.24 -0.18 23 0 10 0
30DEC26 65.00 P 0.00 0.00 0.00 0.39 -0.26 23 0 40 0
30DEC26 67.50 P 0.00 0.00 0.00 0.61 -0.39 23 0 12 0
30DEC26 70.00 P 0.00 0.00 0.00 0.93 -0.49 23 0 24 0
30DEC26 72.50 P 0.00 0.00 0.00 1.33 -0.62 23 0 5 0
30DEC26 75.00 P 0.00 0.00 0.00 1.85 -0.75 24 0 2 0
30DEC26 77.50 P 0.00 0.00 0.00 2.48 -0.93 24 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 3.28 -1.09 24 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 4.22 -1.23 24 0 2 0
30DEC26 85.00 P 0.00 0.00 0.00 5.29 -1.36 24 0 11 0
30DEC26 87.50 P 0.00 0.00 0.00 6.49 -1.42 24 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 7.77 -1.55 24 0 3 0
30DEC26 92.50 P 0.00 0.00 0.00 9.19 -1.70 23 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 10.74 -1.89 23 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 12.50 -1.95 23 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 14.34 -2.06 23 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 16.29 -2.40 23 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 18.59 -2.20 24 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 20.73 -2.24 25 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 22.91 -2.29 25 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 25.15 -2.34 25 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 27.43 -2.39 25 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 29.77 -2.19 25 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 32.13 -2.23 25 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.52 -0.25 24 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.74 -0.36 24 0 3 0
30MAR27 67.50 P 0.00 0.00 0.00 1.06 -0.49 24 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 1.51 -0.55 24 0 5 0
30MAR27 72.50 P 0.00 0.00 0.00 2.00 -0.71 24 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 2.64 -0.83 24 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 3.39 -0.94 24 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 4.24 -1.10 24 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 5.24 -1.23 24 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 6.37 -1.23 24 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 7.51 -1.35 24 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 8.76 -1.49 24 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 10.19 -1.58 24 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 11.75 -1.78 24 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 13.44 -2.03 24 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 15.40 -1.94 24 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 17.29 -2.01 24 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 19.25 -2.08 24 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 21.28 -2.14 25 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 23.40 -2.17 25 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 25.55 -2.24 25 0 0 0
TOTAL PUT 1,665 13,315 +588
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$ 14.85
29APR26 9.75 C 0.00 0.00 0.00 5.11 +0.02 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.86 +0.02 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.36 +0.02 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.86 +0.03 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.37 +0.03 45 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.85 0.00 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.38 +0.02 37 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.90 0.00 36 0 30 0
29APR26 13.50 C 0.00 0.00 0.00 1.45 -0.02 36 0 124 0
29APR26 14.00 C 0.00 0.00 0.00 1.06 -0.04 37 0 112 0
29APR26 14.50 C 0.72 0.72 0.72 0.72 -0.05 36 2 214 +2
29APR26 15.00 C 0.41 0.44 0.40 0.45 -0.05 35 20 482 +10
29APR26 15.50 C 0.28 0.28 0.24 0.27 -0.04 36 23 867 -7
29APR26 16.00 C 0.18 0.18 0.14 0.15 -0.05 36 42 705 -30
29APR26 16.50 C 0.10 0.10 0.07 0.08 -0.04 36 296 726 +104
29APR26 17.00 C 0.00 0.00 0.00 0.04 -0.03 36 0 209 0
29APR26 17.50 C 0.00 0.00 0.00 0.02 -0.02 37 0 90 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 159 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 42 0 66 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 47 0 62 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 51 0 45 0
29APR26 20.00 C 0.02 0.02 0.02 0.01 0.00 55 40 65 -40
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 62 0 80 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 69 0 24 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 5.13 +0.03 48 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.88 +0.04 44 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.38 +0.04 36 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.88 +0.02 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.37 0.00 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.88 -0.02 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.44 0.00 35 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.00 -0.01 36 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.60 -0.01 36 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.22 -0.04 35 0 96 0
28MAY26 14.50 C 0.00 0.00 0.00 0.92 -0.04 35 0 15 0
28MAY26 15.00 C 0.62 0.67 0.62 0.68 -0.03 36 30 60 -10
28MAY26 15.50 C 0.00 0.00 0.00 0.48 -0.03 35 0 90 0
28MAY26 16.00 C 0.00 0.00 0.00 0.34 -0.02 36 0 43 0
28MAY26 16.50 C 0.20 0.21 0.20 0.22 -0.03 35 16 106 +14
28MAY26 17.00 C 0.00 0.00 0.00 0.15 -0.03 36 0 55 0
28MAY26 17.50 C 0.00 0.00 0.00 0.10 -0.02 36 0 60 0
28MAY26 18.00 C 0.00 0.00 0.00 0.06 -0.02 36 0 58 0
28MAY26 18.50 C 0.00 0.00 0.00 0.04 -0.01 37 0 50 0
28MAY26 19.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 60 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 67 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 37 0 51 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 42 0 50 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 24.00 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 5.87 +0.02 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.63 +0.03 51 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.38 +0.03 48 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.13 +0.03 44 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.88 +0.04 41 0 14 0
29JUN26 10.50 C 0.00 0.00 0.00 4.38 +0.02 34 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.89 +0.02 37 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.40 +0.02 35 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.92 +0.01 34 0 147 0
29JUN26 12.50 C 0.00 0.00 0.00 2.47 -0.01 35 0 522 0
29JUN26 13.00 C 0.00 0.00 0.00 2.05 -0.02 35 0 40 0
29JUN26 13.50 C 0.00 0.00 0.00 1.67 -0.03 35 0 1,525 0
29JUN26 14.00 C 1.27 1.27 1.27 1.34 -0.03 35 1 142 0
29JUN26 14.50 C 0.00 0.00 0.00 1.04 -0.05 35 0 175 0
29JUN26 15.00 C 0.00 0.00 0.00 0.80 -0.05 34 0 411 0
29JUN26 15.50 C 0.61 0.61 0.59 0.62 -0.03 35 2 142 +2
29JUN26 16.00 C 0.47 0.47 0.47 0.47 -0.03 35 11 51 0
29JUN26 16.50 C 0.00 0.00 0.00 0.35 -0.04 35 0 567 0
29JUN26 17.00 C 0.00 0.00 0.00 0.26 -0.04 35 0 572 0
29JUN26 17.50 C 0.00 0.00 0.00 0.19 -0.04 35 0 67 0
29JUN26 18.00 C 0.14 0.14 0.14 0.14 -0.03 35 15 124 +15
29JUN26 18.50 C 0.00 0.00 0.00 0.10 -0.02 36 0 25 0
29JUN26 19.00 C 0.00 0.00 0.00 0.07 -0.02 36 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 0.05 -0.02 36 0 42 0
29JUN26 20.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
30JUL26 10.00 C 0.00 0.00 0.00 4.88 +0.03 37 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.38 +0.02 31 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.89 +0.02 34 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.42 +0.01 36 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.96 -0.01 35 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.53 -0.02 35 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.14 -0.03 35 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 1.79 -0.04 36 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 1.47 -0.04 35 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 1.21 -0.04 35 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.97 -0.05 35 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.80 -0.04 36 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.64 -0.04 36 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.52 -0.03 36 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.40 -0.05 36 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.32 -0.04 36 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.25 -0.03 36 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.19 -0.03 36 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.15 -0.03 36 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.11 - 36 0 0 -
29SEP26 9.00 C 0.00 0.00 0.00 5.88 +0.03 43 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.63 +0.03 41 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.38 +0.02 38 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.13 +0.01 36 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.89 +0.01 38 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.41 0.00 38 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.89 -0.03 29 0 100 0
29SEP26 11.50 C 0.00 0.00 0.00 3.48 0.00 36 0 80 0
29SEP26 12.00 C 0.00 0.00 0.00 3.05 -0.02 35 0 100 0
29SEP26 12.50 C 0.00 0.00 0.00 2.69 -0.02 36 0 110 0
29SEP26 13.00 C 0.00 0.00 0.00 2.43 -0.03 39 0 217 0
29SEP26 13.50 C 0.00 0.00 0.00 2.13 -0.04 39 0 111 0
29SEP26 14.00 C 0.00 0.00 0.00 1.86 -0.04 39 0 226 0
29SEP26 14.50 C 0.00 0.00 0.00 1.56 -0.05 37 0 328 0
29SEP26 15.00 C 0.00 0.00 0.00 1.36 -0.04 38 0 108 0
29SEP26 15.50 C 0.00 0.00 0.00 1.17 -0.05 38 0 99 0
29SEP26 16.00 C 0.00 0.00 0.00 1.01 -0.04 38 0 235 0
29SEP26 16.50 C 0.00 0.00 0.00 0.87 -0.04 38 0 62 0
29SEP26 17.00 C 0.69 0.69 0.69 0.73 -0.05 38 15 75 +15
29SEP26 17.50 C 0.59 0.59 0.59 0.63 -0.04 38 30 60 +24
29SEP26 18.00 C 0.00 0.00 0.00 0.53 -0.04 38 0 49 0
29SEP26 18.50 C 0.00 0.00 0.00 0.45 -0.04 38 0 29 0
29SEP26 19.00 C 0.00 0.00 0.00 0.38 -0.03 38 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.32 -0.03 38 0 17 0
29SEP26 20.00 C 0.26 0.26 0.26 0.27 -0.04 38 1 16 0
29SEP26 21.00 C 0.00 0.00 0.00 0.20 -0.03 39 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.14 -0.02 39 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.10 -0.02 39 0 34 0
29SEP26 24.00 C 0.00 0.00 0.00 0.07 -0.01 39 0 14 0
30DEC26 9.50 C 0.00 0.00 0.00 5.40 +0.04 37 0 6 0
30DEC26 9.75 C 0.00 0.00 0.00 5.17 +0.02 38 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.94 +0.01 38 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.49 -0.01 37 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.09 0.00 38 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.71 -0.01 37 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.35 -0.02 37 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.03 -0.02 37 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.73 -0.03 37 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.44 -0.04 37 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.19 +0.03 37 0 84 0
30DEC26 14.50 C 1.79 1.79 1.79 1.89 -0.04 36 5 88 +5
30DEC26 15.00 C 0.00 0.00 0.00 1.69 -0.05 36 0 15 0
30DEC26 15.50 C 0.00 0.00 0.00 1.50 -0.04 36 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 1.34 -0.04 37 0 9 0
30DEC26 16.50 C 0.00 0.00 0.00 1.18 -0.04 37 0 6 0
30DEC26 17.00 C 0.00 0.00 0.00 1.05 -0.04 37 0 13 0
30DEC26 17.50 C 0.00 0.00 0.00 0.92 -0.04 37 0 1,100 0
30DEC26 18.00 C 0.00 0.00 0.00 0.81 -0.04 37 0 113 0
30DEC26 18.50 C 0.00 0.00 0.00 0.73 -0.03 37 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.64 -0.04 37 0 6 0
30DEC26 19.50 C 0.00 0.00 0.00 0.57 -0.04 37 0 67 0
30DEC26 20.00 C 0.00 0.00 0.00 0.51 -0.04 38 0 4 0
30DEC26 21.00 C 0.00 0.00 0.00 0.38 -0.04 37 0 0 0
30DEC26 22.00 C 0.33 0.33 0.33 0.30 -0.03 38 6 24 +6
30DEC26 23.00 C 0.31 0.31 0.30 0.23 -0.02 38 4 6 +4
30DEC26 24.00 C 0.00 0.00 0.00 0.17 -0.02 37 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.24 +0.01 37 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.03 +0.01 37 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.63 0.00 37 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.26 0.00 37 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.90 +0.11 36 0 4 0
30MAR27 12.00 C 0.00 0.00 0.00 3.58 -0.01 37 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.26 -0.02 37 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.98 -0.02 36 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.71 -0.02 37 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.47 +0.05 37 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 2.16 -0.03 35 0 11 0
30MAR27 15.00 C 0.00 0.00 0.00 1.97 -0.02 36 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.77 -0.03 36 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.60 -0.04 36 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 1.45 -0.03 36 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.30 -0.03 36 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.22 +0.01 37 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.06 -0.02 36 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.96 -0.02 36 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.88 -0.03 37 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.78 -0.03 36 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.73 -0.03 37 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 0.56 -0.03 36 0 0 0
30MAR27 22.00 C 0.50 0.52 0.50 0.47 -0.01 37 2 2 +2
30MAR27 23.00 C 0.00 0.00 0.00 0.36 -0.03 36 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.29 -0.03 37 0 15 0
TOTAL CALL 561 13,388 +116
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 50 0 17 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 43 0 193 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 -0.02 36 0 263 0
29APR26 13.00 P 0.00 0.00 0.00 0.04 -0.02 38 0 255 0
29APR26 13.50 P 0.10 0.11 0.10 0.08 -0.05 35 12 427 +12
29APR26 14.00 P 0.00 0.00 0.00 0.18 -0.07 36 0 191 0
29APR26 14.50 P 0.35 0.37 0.35 0.34 -0.09 35 17 95 -14
29APR26 15.00 P 0.00 0.00 0.00 0.58 -0.10 35 0 448 0
29APR26 15.50 P 0.95 0.95 0.95 0.90 -0.09 36 15 875 0
29APR26 16.00 P 0.00 0.00 0.00 1.28 -0.07 36 0 518 0
29APR26 16.50 P 0.00 0.00 0.00 1.71 -0.06 36 0 155 0
29APR26 17.00 P 0.00 0.00 0.00 2.17 -0.05 35 0 75 0
29APR26 17.50 P 0.00 0.00 0.00 2.66 -0.04 38 0 90 0
29APR26 18.00 P 0.00 0.00 0.00 3.21 -0.02 56 0 30 0
29APR26 18.50 P 0.00 0.00 0.00 3.65 -0.06 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.15 -0.03 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.65 -0.03 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.15 -0.03 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 6.15 -0.03 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 7.15 -0.03 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 8.15 -0.03 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 9.15 -0.03 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.03 -0.01 36 0 15 0
28MAY26 12.00 P 0.00 0.00 0.00 0.06 -0.03 36 0 33 0
28MAY26 12.50 P 0.00 0.00 0.00 0.12 -0.03 36 0 54 0
28MAY26 13.00 P 0.00 0.00 0.00 0.21 -0.05 36 0 75 0
28MAY26 13.50 P 0.40 0.40 0.40 0.36 -0.05 36 2 39 +2
28MAY26 14.00 P 0.56 0.56 0.56 0.53 -0.07 36 1 251 +1
28MAY26 14.50 P 0.80 0.80 0.80 0.76 -0.09 35 8 47 +8
28MAY26 15.00 P 1.06 1.11 1.06 1.05 -0.08 36 49 120 -29
28MAY26 15.50 P 0.00 0.00 0.00 1.39 -0.08 36 0 187 0
28MAY26 16.00 P 0.00 0.00 0.00 1.76 -0.06 36 0 71 0
28MAY26 16.50 P 0.00 0.00 0.00 2.16 -0.06 35 0 59 0
28MAY26 17.00 P 0.00 0.00 0.00 2.60 -0.10 36 0 154 0
28MAY26 17.50 P 0.00 0.00 0.00 3.10 -0.06 40 0 32 0
28MAY26 18.00 P 0.00 0.00 0.00 3.58 -0.05 42 0 38 0
28MAY26 18.50 P 0.00 0.00 0.00 4.06 -0.05 44 0 30 0
28MAY26 19.00 P 0.00 0.00 0.00 4.49 -0.09 35 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.98 -0.09 33 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.48 -0.09 37 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.47 -0.10 27 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 7.47 -0.02 41 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 8.46 -0.03 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 9.46 -0.02 0 0 0 0
29JUN26 9.00 P 0.04 0.04 0.04 0.01 0.00 45 25 135 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 42 0 91 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 25 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 36 0 13 0
29JUN26 10.50 P 0.00 0.00 0.00 0.03 0.00 37 0 28 0
29JUN26 11.00 P 0.00 0.00 0.00 0.05 -0.01 36 0 156 0
29JUN26 11.50 P 0.13 0.13 0.13 0.08 -0.03 35 15 190 +8
29JUN26 12.00 P 0.00 0.00 0.00 0.14 -0.04 35 0 273 0
29JUN26 12.50 P 0.00 0.00 0.00 0.23 -0.04 35 0 151 0
29JUN26 13.00 P 0.00 0.00 0.00 0.36 -0.05 36 0 1,768 0
29JUN26 13.50 P 0.00 0.00 0.00 0.52 -0.06 36 0 104 0
29JUN26 14.00 P 0.00 0.00 0.00 0.71 -0.09 35 0 117 0
29JUN26 14.50 P 0.95 1.00 0.94 0.95 -0.09 35 236 263 +189
29JUN26 15.00 P 0.00 0.00 0.00 1.24 -0.08 35 0 158 0
29JUN26 15.50 P 0.00 0.00 0.00 1.56 -0.09 35 0 145 0
29JUN26 16.00 P 0.00 0.00 0.00 1.91 -0.07 35 0 113 0
29JUN26 16.50 P 0.00 0.00 0.00 2.30 -0.06 35 0 624 0
29JUN26 17.00 P 0.00 0.00 0.00 2.76 -0.05 38 0 574 0
29JUN26 17.50 P 0.00 0.00 0.00 3.23 -0.01 40 0 106 0
29JUN26 18.00 P 0.00 0.00 0.00 3.68 -0.01 41 0 45 0
29JUN26 18.50 P 0.00 0.00 0.00 4.11 -0.05 40 0 60 0
29JUN26 19.00 P 0.00 0.00 0.00 4.53 -0.10 35 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.07 -0.04 42 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 5.50 -0.08 36 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.48 -0.09 35 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.47 -0.07 34 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.47 -0.02 40 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.46 -0.02 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.05 -0.02 35 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.09 -0.03 35 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.15 -0.04 36 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.24 -0.04 36 0 10 0
30JUL26 12.50 P 0.00 0.00 0.00 0.35 -0.05 36 0 30 0
30JUL26 13.00 P 0.49 0.49 0.49 0.50 -0.06 36 13 18 +13
30JUL26 13.50 P 0.00 0.00 0.00 0.68 -0.07 36 0 55 0
30JUL26 14.00 P 0.00 0.00 0.00 0.88 -0.09 36 0 15 0
30JUL26 14.50 P 1.12 1.12 1.12 1.13 -0.08 36 15 15 +15
30JUL26 15.00 P 0.00 0.00 0.00 1.41 -0.08 36 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 1.73 -0.08 36 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 2.06 -0.08 35 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 2.43 -0.10 35 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 2.90 -0.06 38 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.31 -0.03 38 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.76 -0.01 40 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.12 -0.09 35 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.58 -0.09 35 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.07 - 37 0 0 -
29SEP26 9.00 P 0.00 0.00 0.00 0.05 -0.01 40 0 205 0
29SEP26 9.25 P 0.00 0.00 0.00 0.06 -0.01 39 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.08 -0.01 39 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.10 -0.01 39 0 44 0
29SEP26 10.00 P 0.00 0.00 0.00 0.12 -0.02 39 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.18 -0.03 39 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.26 -0.03 39 0 147 0
29SEP26 11.50 P 0.00 0.00 0.00 0.36 -0.04 39 0 21 0
29SEP26 12.00 P 0.00 0.00 0.00 0.49 -0.05 39 0 108 0
29SEP26 12.50 P 0.00 0.00 0.00 0.65 -0.05 39 0 137 0
29SEP26 13.00 P 0.00 0.00 0.00 0.82 -0.06 39 0 63 0
29SEP26 13.50 P 0.00 0.00 0.00 1.04 -0.06 39 0 43 0
29SEP26 14.00 P 0.00 0.00 0.00 1.28 -0.06 40 0 39 0
29SEP26 14.50 P 0.00 0.00 0.00 1.54 -0.06 40 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 1.83 -0.07 40 0 82 0
29SEP26 15.50 P 0.00 0.00 0.00 2.15 -0.07 40 0 204 0
29SEP26 16.00 P 0.00 0.00 0.00 2.48 -0.08 40 0 104 0
29SEP26 16.50 P 0.00 0.00 0.00 2.85 -0.07 41 0 30 0
29SEP26 17.00 P 0.00 0.00 0.00 3.22 -0.07 41 0 24 0
29SEP26 17.50 P 0.00 0.00 0.00 3.63 -0.07 42 0 100 0
29SEP26 18.00 P 0.00 0.00 0.00 4.04 -0.07 42 0 63 0
29SEP26 18.50 P 0.00 0.00 0.00 4.47 -0.07 43 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.77 -0.06 39 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.22 -0.05 39 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.66 -0.06 38 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.59 -0.05 39 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.77 -0.04 51 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 8.51 -0.03 39 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.49 -0.03 39 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.16 -0.02 38 0 10 0
30DEC26 9.75 P 0.00 0.00 0.00 0.18 -0.02 37 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.22 -0.03 37 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 0.31 -0.03 38 0 20 0
30DEC26 11.00 P 0.00 0.00 0.00 0.42 -0.03 38 0 30 0
30DEC26 11.50 P 0.00 0.00 0.00 0.55 -0.04 38 0 6 0
30DEC26 12.00 P 0.77 0.77 0.77 0.70 -0.05 38 6 29 +6
30DEC26 12.50 P 0.00 0.00 0.00 0.87 -0.06 38 0 56 0
30DEC26 13.00 P 0.00 0.00 0.00 1.07 -0.06 38 0 40 0
30DEC26 13.50 P 0.00 0.00 0.00 1.29 -0.06 38 0 38 0
30DEC26 14.00 P 0.00 0.00 0.00 1.54 -0.07 38 0 205 0
30DEC26 14.50 P 0.00 0.00 0.00 1.81 -0.07 38 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 2.11 -0.07 39 0 72 0
30DEC26 15.50 P 0.00 0.00 0.00 2.41 -0.07 39 0 77 0
30DEC26 16.00 P 0.00 0.00 0.00 2.75 -0.07 39 0 81 0
30DEC26 16.50 P 0.00 0.00 0.00 3.09 -0.08 39 0 47 0
30DEC26 17.00 P 0.00 0.00 0.00 3.47 -0.07 40 0 59 0
30DEC26 17.50 P 0.00 0.00 0.00 3.85 -0.07 40 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 4.25 -0.07 40 0 45 0
30DEC26 18.50 P 0.00 0.00 0.00 4.66 -0.07 40 0 53 0
30DEC26 19.00 P 0.00 0.00 0.00 5.09 -0.06 41 0 1 0
30DEC26 19.50 P 0.00 0.00 0.00 5.37 -0.06 37 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.80 -0.06 37 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.69 -0.06 37 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.77 -0.04 43 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.56 -0.04 37 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.52 -0.04 37 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.27 -0.02 36 0 0 0
30MAR27 10.00 P 0.41 0.41 0.41 0.32 -0.02 37 45 45 +45
30MAR27 10.50 P 0.00 0.00 0.00 0.42 -0.04 37 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.55 -0.04 37 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.70 -0.03 37 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.87 -0.04 37 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.05 -0.05 37 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.27 -0.05 37 0 27 0
30MAR27 13.50 P 0.00 0.00 0.00 1.49 -0.06 37 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.75 -0.06 37 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.02 -0.05 38 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.32 -0.05 38 0 1 0
30MAR27 15.50 P 0.00 0.00 0.00 2.62 -0.06 38 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 2.96 -0.06 38 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 3.30 +0.04 38 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.55 -0.06 36 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.92 -0.06 37 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.29 -0.06 37 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.69 -0.05 37 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.09 -0.06 37 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.50 -0.05 37 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.92 -0.06 36 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.79 -0.05 36 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.77 -0.04 39 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 8.62 -0.04 37 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 9.56 -0.04 36 0 0 0
TOTAL PUT 459 13,057 +256
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$ 63.35
29APR26 43.00 C 0.00 0.00 0.00 20.35 +0.57 0 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 19.39 +0.61 0 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 18.39 +0.61 0 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 17.35 +0.63 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 16.39 +0.61 0 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 15.36 +0.58 0 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 14.36 +0.57 0 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 13.40 +0.61 0 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 10.92 +0.63 0 0 8 0
29APR26 55.00 C 0.00 0.00 0.00 8.43 +0.63 23 0 66 0
29APR26 57.50 C 0.00 0.00 0.00 5.96 +0.58 21 0 124 0
29APR26 60.00 C 0.00 0.00 0.00 3.65 +0.55 21 0 228 0
29APR26 62.50 C 0.00 0.00 0.00 1.79 +0.23 21 0 138 0
29APR26 65.00 C 0.80 0.83 0.80 0.69 +0.11 21 40 267 +10
29APR26 67.50 C 0.23 0.23 0.23 0.19 +0.02 21 2 83 +2
29APR26 70.00 C 0.09 0.09 0.09 0.04 0.00 21 60 161 +60
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 23 0 15 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 32 0 55 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 41 0 60 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 45 0 55 0
28MAY26 45.00 C 0.00 0.00 0.00 18.49 +0.63 29 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 17.49 +0.63 0 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 16.50 +0.64 30 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 15.50 +0.63 26 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 14.50 +0.63 0 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 13.51 +0.64 25 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 11.02 +0.63 21 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 8.56 +0.60 20 0 80 0
28MAY26 57.50 C 0.00 0.00 0.00 6.21 +0.56 21 0 42 0
28MAY26 60.00 C 0.00 0.00 0.00 3.98 +0.44 19 0 48 0
28MAY26 62.50 C 0.00 0.00 0.00 2.34 +0.30 20 0 76 0
28MAY26 65.00 C 1.22 1.24 1.22 1.26 +0.19 21 15 277 +15
28MAY26 67.50 C 0.00 0.00 0.00 0.58 +0.10 21 0 279 0
28MAY26 70.00 C 0.00 0.00 0.00 0.23 +0.05 21 0 332 0
28MAY26 72.50 C 0.20 0.20 0.20 0.08 +0.02 21 15 120 +15
28MAY26 75.00 C 0.00 0.00 0.00 0.03 +0.01 21 0 60 0
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 28 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 31 0 60 0
29JUN26 40.00 C 0.00 0.00 0.00 23.47 +0.63 0 0 10 0
29JUN26 41.00 C 0.00 0.00 0.00 22.48 +0.64 41 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 21.48 +0.63 35 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 20.48 +0.63 0 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 19.49 +0.64 35 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 18.49 +0.63 31 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 17.49 +0.63 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 16.50 +0.64 30 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 15.50 +0.63 26 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 14.50 +0.63 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 13.51 +0.64 24 0 0 0
29JUN26 52.50 C 11.90 11.90 11.90 11.02 +0.63 21 1 116 -1
29JUN26 55.00 C 0.00 0.00 0.00 8.56 +0.60 20 0 96 0
29JUN26 57.50 C 0.00 0.00 0.00 6.22 +0.54 20 0 16 0
29JUN26 60.00 C 4.04 4.23 4.04 4.02 +0.34 18 30 73 0
29JUN26 62.50 C 2.62 2.62 2.62 2.47 +0.30 20 6 241 0
29JUN26 65.00 C 1.40 1.49 1.40 1.39 +0.19 20 34 330 +15
29JUN26 67.50 C 0.84 0.84 0.72 0.68 +0.10 20 30 62 +2
29JUN26 70.00 C 0.45 0.45 0.45 0.31 +0.05 20 6 16 +6
29JUN26 72.50 C 0.00 0.00 0.00 0.13 +0.02 20 0 9 0
29JUN26 75.00 C 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.02 0.00 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 18.49 +0.63 29 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 17.49 +0.63 0 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 16.50 +0.64 28 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 15.50 +0.63 25 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 14.50 +0.63 0 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 13.52 +0.65 25 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 11.02 +0.62 20 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 8.58 +0.60 20 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 6.28 +0.55 20 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 4.27 +0.51 20 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 2.65 +0.34 19 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 1.62 +0.22 20 0 15 0
30JUL26 67.50 C 0.00 0.00 0.00 0.94 +0.18 20 0 60 0
30JUL26 70.00 C 0.00 0.00 0.00 0.50 +0.10 20 0 60 0
30JUL26 72.50 C 0.00 0.00 0.00 0.26 +0.06 20 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.13 +0.03 20 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 0.02 +0.01 21 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 23.47 +0.63 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 22.48 +0.64 35 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 21.48 +0.63 32 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 20.48 +0.63 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 19.49 +0.64 30 0 12 0
29SEP26 45.00 C 0.00 0.00 0.00 18.49 +0.63 27 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 17.49 +0.63 23 0 5 0
29SEP26 47.00 C 0.00 0.00 0.00 16.50 +0.64 26 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 15.50 +0.63 23 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 14.50 +0.63 20 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 13.52 +0.64 23 0 21 0
29SEP26 52.50 C 0.00 0.00 0.00 11.02 +0.60 18 0 46 0
29SEP26 55.00 C 0.00 0.00 0.00 8.63 +0.56 19 0 33 0
29SEP26 57.50 C 0.00 0.00 0.00 6.44 +0.49 19 0 30 0
29SEP26 60.00 C 0.00 0.00 0.00 4.59 +0.39 19 0 7 0
29SEP26 62.50 C 0.00 0.00 0.00 3.06 +0.28 18 0 110 0
29SEP26 65.00 C 0.00 0.00 0.00 2.05 +0.21 19 0 110 0
29SEP26 67.50 C 0.00 0.00 0.00 1.34 +0.16 19 0 7 0
29SEP26 70.00 C 0.00 0.00 0.00 0.84 +0.10 19 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 0.55 +0.07 19 0 15 0
29SEP26 75.00 C 0.00 0.00 0.00 0.33 +0.05 19 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.19 +0.03 19 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.11 +0.02 19 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.06 +0.01 19 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.03 0.00 19 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 22.48 +0.64 30 0 2 0
30DEC26 42.00 C 0.00 0.00 0.00 21.48 +0.63 24 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 20.48 +0.63 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 19.49 +0.64 25 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 18.49 +0.63 22 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 17.49 +0.63 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 16.50 +0.64 21 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 15.50 +0.63 19 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 14.50 +0.63 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 13.52 +0.64 19 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 11.04 +0.60 17 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 8.67 +0.51 16 0 2 0
30DEC26 57.50 C 0.00 0.00 0.00 6.56 +0.37 16 0 4 0
30DEC26 60.00 C 4.60 4.60 4.60 4.84 +0.24 16 1 26 0
30DEC26 62.50 C 0.00 0.00 0.00 3.41 +0.18 16 0 5 0
30DEC26 65.00 C 0.00 0.00 0.00 2.46 +0.15 16 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 1.75 +0.14 17 0 18 0
30DEC26 70.00 C 0.00 0.00 0.00 1.17 +0.07 17 0 10 0
30DEC26 72.50 C 0.00 0.00 0.00 0.76 0.00 17 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.47 -0.01 17 0 40 0
30DEC26 77.50 C 0.00 0.00 0.00 0.29 -0.02 17 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.18 -0.01 17 0 7 0
30DEC26 82.50 C 0.00 0.00 0.00 0.11 -0.01 17 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.06 -0.01 17 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 18.49 +0.63 22 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 17.49 +0.63 20 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 16.50 +0.64 20 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 15.50 +0.63 18 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 14.50 +0.63 16 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 13.52 +0.64 17 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 11.04 +0.52 15 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 8.83 +0.42 16 0 25 0
30MAR27 57.50 C 0.00 0.00 0.00 6.90 +0.27 16 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 5.33 +0.34 16 0 10 0
30MAR27 62.50 C 0.00 0.00 0.00 3.99 +0.19 16 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 2.98 +0.15 16 0 6 0
30MAR27 67.50 C 0.00 0.00 0.00 2.21 +0.14 16 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.56 +0.06 16 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 1.09 0.00 16 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 0.74 -0.03 16 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.49 -0.04 16 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.32 -0.03 16 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.20 -0.03 16 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.13 -0.02 16 0 0 0
TOTAL CALL 240 4,474 +124
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 45 0 25 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 32 0 26 0
29APR26 55.00 P 0.03 0.03 0.03 0.01 0.00 25 150 362 +150
29APR26 57.50 P 0.05 0.05 0.05 0.03 -0.05 21 20 245 0
29APR26 60.00 P 0.20 0.20 0.17 0.22 -0.18 21 75 343 +4
29APR26 62.50 P 0.74 0.82 0.71 0.88 -0.34 21 75 174 +57
29APR26 65.00 P 0.00 0.00 0.00 2.31 -0.56 22 0 160 0
29APR26 67.50 P 0.00 0.00 0.00 4.27 -0.62 21 0 15 0
29APR26 70.00 P 0.00 0.00 0.00 6.65 -0.65 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 9.15 -0.65 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 11.65 -0.86 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 14.22 -0.93 47 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 16.69 -0.83 50 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 19.22 -0.79 59 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 21.72 -0.93 64 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 26 0 2 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 22 0 15 0
28MAY26 52.50 P 0.00 0.00 0.00 0.04 -0.02 21 0 78 0
28MAY26 55.00 P 0.00 0.00 0.00 0.15 -0.07 21 0 108 0
28MAY26 57.50 P 0.36 0.43 0.36 0.48 -0.18 20 51 246 +6
28MAY26 60.00 P 0.98 1.19 0.98 1.19 -0.36 20 25 45 +3
28MAY26 62.50 P 0.00 0.00 0.00 2.53 -0.41 21 0 154 0
28MAY26 65.00 P 4.39 4.42 4.39 4.28 -0.54 22 28 332 +15
28MAY26 67.50 P 0.00 0.00 0.00 6.25 -0.58 20 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 8.57 -0.60 21 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 10.99 -0.96 21 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 13.77 -0.68 37 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 16.18 -0.71 39 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 18.65 -0.78 42 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 21.18 -0.73 47 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 23.63 -0.77 49 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 34 0 107 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 29 0 19 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 27 0 4 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 25 0 7 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 24 0 20 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 22 0 7 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 18 0
29JUN26 49.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 5 0
29JUN26 50.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 25 0
29JUN26 52.50 P 0.00 0.00 0.00 0.11 -0.04 20 0 106 0
29JUN26 55.00 P 0.27 0.27 0.27 0.31 -0.10 20 15 139 0
29JUN26 57.50 P 0.00 0.00 0.00 0.76 -0.20 19 0 115 0
29JUN26 60.00 P 0.00 0.00 0.00 1.60 -0.30 20 0 47 0
29JUN26 62.50 P 2.76 2.76 2.73 2.85 -0.43 20 10 30 0
29JUN26 65.00 P 4.55 4.55 4.39 4.62 -0.45 21 30 30 +30
29JUN26 67.50 P 0.00 0.00 0.00 6.57 -0.65 21 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 8.68 -0.87 20 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 11.05 -0.95 20 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 13.77 -0.75 30 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 16.21 -0.86 32 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 18.68 -0.92 35 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 21.21 -0.87 39 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 23.63 -0.86 39 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.05 0.00 20 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.07 -0.02 20 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.20 -0.05 19 0 0 0
30JUL26 55.00 P 0.47 0.47 0.47 0.49 -0.08 19 15 30 +15
30JUL26 57.50 P 0.91 0.91 0.90 1.02 -0.15 19 16 19 +1
30JUL26 60.00 P 1.75 1.75 1.75 1.87 -0.29 19 1 1 +1
30JUL26 62.50 P 0.00 0.00 0.00 3.10 -0.43 19 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 4.77 -0.55 20 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 6.73 -0.64 20 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 8.82 -0.82 20 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 11.12 -0.92 20 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 13.77 -0.77 26 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 16.25 -0.82 29 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 18.75 -0.88 32 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 21.21 -0.98 34 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 23.63 -1.12 35 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 24 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 22 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 21 0 6 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 27 0
29SEP26 46.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 5 0
29SEP26 47.00 P 0.00 0.00 0.00 0.05 -0.02 19 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.08 -0.02 19 0 43 0
29SEP26 49.00 P 0.00 0.00 0.00 0.12 -0.03 19 0 12 0
29SEP26 50.00 P 0.00 0.00 0.00 0.18 -0.03 19 0 17 0
29SEP26 52.50 P 0.00 0.00 0.00 0.38 -0.10 19 0 10 0
29SEP26 55.00 P 0.00 0.00 0.00 0.77 -0.17 19 0 23 0
29SEP26 57.50 P 1.47 1.47 1.47 1.47 -0.20 19 4 19 +1
29SEP26 60.00 P 0.00 0.00 0.00 2.44 -0.29 19 0 3 0
29SEP26 62.50 P 0.00 0.00 0.00 3.72 -0.36 20 0 110 0
29SEP26 65.00 P 0.00 0.00 0.00 5.16 -0.43 19 0 110 0
29SEP26 67.50 P 0.00 0.00 0.00 6.98 -0.48 19 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 9.02 -0.83 19 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 11.24 -0.93 19 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 13.99 -0.61 25 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 16.48 -0.62 28 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 19.01 -0.63 31 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 21.46 -0.73 33 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 23.76 -0.99 32 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 0.01 -0.01 17 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 -0.02 16 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.02 -0.02 17 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.04 -0.02 17 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.05 -0.03 17 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 0.08 -0.04 17 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.11 -0.06 16 0 51 0
30DEC26 49.00 P 0.00 0.00 0.00 0.16 -0.07 17 0 43 0
30DEC26 50.00 P 0.00 0.00 0.00 0.22 -0.10 16 0 119 0
30DEC26 52.50 P 0.50 0.50 0.50 0.49 -0.16 17 10 13 -7
30DEC26 55.00 P 0.00 0.00 0.00 0.93 -0.24 17 0 7 0
30DEC26 57.50 P 0.00 0.00 0.00 1.61 -0.34 17 0 4 0
30DEC26 60.00 P 0.00 0.00 0.00 2.57 -0.43 17 0 20 0
30DEC26 62.50 P 0.00 0.00 0.00 3.83 -0.50 17 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 5.23 -0.56 16 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 7.02 -0.60 16 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 9.04 -0.91 16 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 11.57 -0.66 20 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 13.99 -0.64 21 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 16.48 -0.64 24 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 19.01 -0.63 26 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 21.46 -0.73 28 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 23.78 -0.97 28 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.06 -0.04 16 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.09 -0.05 16 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.13 -0.07 16 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.18 -0.08 16 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 0.24 -0.11 16 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.33 -0.12 16 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.63 -0.18 16 0 2 0
30MAR27 55.00 P 0.00 0.00 0.00 1.13 -0.27 16 0 16 0
30MAR27 57.50 P 0.00 0.00 0.00 1.84 -0.40 16 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 2.83 -0.47 16 0 10 0
30MAR27 62.50 P 0.00 0.00 0.00 4.08 -0.54 16 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 5.44 -0.58 16 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 7.17 -0.64 16 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 9.14 -0.95 16 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 11.64 -0.68 18 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 14.01 -0.67 20 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 16.48 -0.64 22 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 19.01 -0.65 24 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 21.46 -0.74 25 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 23.78 -0.97 26 0 0 0
TOTAL PUT 525 3,935 +276
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HES - HAIER SMART HOME CLOSING PRICE HK$ 21.04
29APR26 15.50 C 0.00 0.00 0.00 5.56 - 0 0 0 -
29APR26 16.00 C 0.00 0.00 0.00 5.06 +0.59 0 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 4.56 +0.59 0 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 4.06 +0.58 0 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 3.57 +0.57 34 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 3.07 +0.54 29 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 2.59 +0.50 31 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 2.13 +0.45 32 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 1.69 +0.38 31 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 1.29 +0.29 31 0 1 0
29APR26 21.00 C 0.64 0.64 0.57 0.65 +0.15 30 67 95 +18
29APR26 22.00 C 0.22 0.22 0.22 0.28 +0.05 31 15 83 -2
29APR26 23.00 C 0.08 0.08 0.08 0.10 +0.01 31 2 123 0
29APR26 24.00 C 0.00 0.00 0.00 0.03 0.00 31 0 121 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 33 0 186 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 39 0 236 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 45 0 266 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 50 0 152 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 56 0 70 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 61 0 309 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 66 0 916 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 70 0 19 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 75 0 54 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 83 0 30 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 5.59 - 0 0 0 -
28MAY26 16.00 C 0.00 0.00 0.00 5.10 +0.54 32 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 4.60 +0.51 28 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 4.06 +0.49 0 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 3.58 +0.46 0 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 3.18 +0.49 30 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 2.74 +0.45 30 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 2.32 +0.40 30 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 1.93 +0.32 30 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 1.56 +0.30 29 0 30 0
28MAY26 21.00 C 0.00 0.00 0.00 0.98 +0.19 29 0 60 0
28MAY26 22.00 C 0.00 0.00 0.00 0.58 +0.12 30 0 77 0
28MAY26 23.00 C 0.30 0.30 0.26 0.32 +0.06 30 11 49 +5
28MAY26 24.00 C 0.14 0.14 0.14 0.16 +0.03 30 15 54 +4
28MAY26 25.00 C 0.00 0.00 0.00 0.08 +0.02 30 0 130 0
28MAY26 26.00 C 0.00 0.00 0.00 0.04 0.00 31 0 164 0
28MAY26 27.00 C 0.00 0.00 0.00 0.02 0.00 32 0 47 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 32 0 254 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 36 0 21 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 42 0 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 54 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 59 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 5.64 - 34 0 0 -
29JUN26 16.00 C 0.00 0.00 0.00 5.16 +0.51 35 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 4.69 +0.50 35 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.13 +0.42 20 0 2 0
29JUN26 17.50 C 0.00 0.00 0.00 3.69 +0.54 27 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.23 +0.52 27 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.80 +0.49 27 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 2.39 +0.45 27 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 2.07 +0.42 29 0 45 0
29JUN26 20.00 C 0.00 0.00 0.00 1.71 +0.36 28 0 92 0
29JUN26 21.00 C 0.00 0.00 0.00 1.13 +0.28 28 0 60 0
29JUN26 22.00 C 0.00 0.00 0.00 0.70 +0.19 28 0 100 0
29JUN26 23.00 C 0.50 0.50 0.50 0.40 +0.11 27 3 73 0
29JUN26 24.00 C 0.28 0.28 0.28 0.22 +0.07 27 1 53 +1
29JUN26 25.00 C 0.00 0.00 0.00 0.11 +0.03 27 0 265 0
29JUN26 26.00 C 0.00 0.00 0.00 0.06 +0.02 28 0 272 0
29JUN26 27.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 268 0
29JUN26 28.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 50 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 30 0 23 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 32 0 5 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 35 0 22 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 40 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 5.64 - 34 0 0 -
30JUL26 16.00 C 0.00 0.00 0.00 5.16 +0.46 34 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 4.69 +0.44 34 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 4.21 +0.41 32 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 3.77 +0.51 33 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 3.33 +0.46 32 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 2.93 +0.43 32 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 2.55 +0.39 32 0 0 0
30JUL26 19.50 C 2.21 2.21 2.14 2.26 +0.36 34 45 45 +45
30JUL26 20.00 C 1.77 1.89 1.77 1.91 +0.29 33 60 120 +60
30JUL26 21.00 C 0.00 0.00 0.00 1.37 +0.23 33 0 13 0
30JUL26 22.00 C 0.00 0.00 0.00 0.95 +0.17 32 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.63 +0.11 32 0 15 0
30JUL26 24.00 C 0.00 0.00 0.00 0.42 +0.08 32 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.27 +0.05 32 0 15 0
30JUL26 26.00 C 0.00 0.00 0.00 0.17 +0.03 32 0 15 0
30JUL26 27.00 C 0.00 0.00 0.00 0.10 +0.01 32 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.07 +0.01 33 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.64 - 31 0 0 -
29SEP26 16.00 C 0.00 0.00 0.00 5.16 +0.45 31 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.69 +0.42 30 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.22 +0.38 30 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.80 +0.47 31 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.39 +0.44 31 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.00 +0.41 31 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.64 +0.36 31 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.32 +0.34 31 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 2.02 +0.24 31 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.56 +0.23 32 0 200 0
29SEP26 22.00 C 0.00 0.00 0.00 1.15 +0.17 31 0 200 0
29SEP26 23.00 C 0.00 0.00 0.00 0.83 +0.12 31 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.60 +0.09 31 0 0 0
29SEP26 25.00 C 0.44 0.44 0.44 0.43 +0.06 31 1 40 +1
29SEP26 26.00 C 0.00 0.00 0.00 0.30 +0.04 31 0 52 0
29SEP26 27.00 C 0.00 0.00 0.00 0.21 +0.03 31 0 75 0
29SEP26 28.00 C 0.00 0.00 0.00 0.15 +0.02 31 0 25 0
29SEP26 29.00 C 0.00 0.00 0.00 0.11 +0.02 31 0 43 0
29SEP26 30.00 C 0.00 0.00 0.00 0.07 +0.01 31 0 47 0
29SEP26 31.00 C 0.00 0.00 0.00 0.05 0.00 31 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.04 +0.01 32 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.67 - 31 0 0 -
30DEC26 16.00 C 0.00 0.00 0.00 5.21 +0.46 31 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.77 +0.45 31 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.34 +0.42 31 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.89 +0.40 29 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.55 +0.40 30 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.20 +0.37 30 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.88 +0.34 30 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.60 +0.33 30 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.32 +0.29 30 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 1.82 +0.22 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.44 +0.18 30 0 0 0
30DEC26 23.00 C 1.05 1.05 1.05 1.14 +0.15 30 25 0 -25
30DEC26 24.00 C 0.00 0.00 0.00 0.90 +0.12 30 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.71 +0.10 30 0 30 0
30DEC26 26.00 C 0.00 0.00 0.00 0.55 +0.07 30 0 28 0
30DEC26 27.00 C 0.44 0.46 0.44 0.45 +0.07 30 30 70 +30
30DEC26 28.00 C 0.00 0.00 0.00 0.35 +0.05 31 0 51 0
30DEC26 29.00 C 0.00 0.00 0.00 0.26 +0.03 30 0 37 0
30DEC26 30.00 C 0.00 0.00 0.00 0.20 +0.03 30 0 14 0
30DEC26 31.00 C 0.00 0.00 0.00 0.16 +0.02 31 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.12 +0.02 31 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 0.09 +0.01 30 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.07 +0.01 31 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.05 0.00 30 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.04 0.00 31 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.75 - 32 0 0 -
30MAR27 16.00 C 0.00 0.00 0.00 5.28 +0.47 30 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.85 +0.43 30 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.45 +0.37 30 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.07 +0.37 29 0 0 0
30MAR27 18.00 C 3.72 3.72 3.72 3.68 +0.33 29 30 30 +30
30MAR27 18.50 C 0.00 0.00 0.00 3.42 +0.36 29 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.12 +0.32 29 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.86 +0.33 30 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.52 +0.22 28 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.10 +0.23 29 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.74 +0.20 29 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.43 +0.13 29 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.18 +0.12 29 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.97 +0.12 29 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.79 +0.09 29 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.66 +0.09 30 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.54 +0.07 30 0 3 0
30MAR27 29.00 C 0.00 0.00 0.00 0.43 +0.05 30 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 0.35 +0.05 30 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.28 +0.03 30 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.22 +0.03 30 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.18 +0.02 30 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.14 +0.01 30 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.11 +0.01 30 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.09 +0.01 30 0 0 0
TOTAL CALL 305 6,225 +167
29APR26 15.50 P 0.00 0.00 0.00 0.01 - 56 0 0 -
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 51 0 3 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 46 0 32 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 2 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 -0.02 36 0 2 0
29APR26 18.00 P 0.00 0.00 0.00 0.02 -0.04 35 0 40 0
29APR26 18.50 P 0.07 0.07 0.07 0.03 -0.09 32 13 31 +13
29APR26 19.00 P 0.14 0.14 0.11 0.07 -0.14 32 4 107 0
29APR26 19.50 P 0.22 0.22 0.18 0.13 -0.22 32 6 70 -5
29APR26 20.00 P 0.32 0.33 0.29 0.24 -0.29 32 38 146 +24
29APR26 21.00 P 0.75 0.78 0.68 0.62 -0.43 32 105 275 +75
29APR26 22.00 P 0.00 0.00 0.00 1.22 -0.54 31 0 147 0
29APR26 23.00 P 2.22 2.22 2.22 2.04 -0.59 31 1 154 -1
29APR26 24.00 P 0.00 0.00 0.00 2.97 -0.60 30 0 115 0
29APR26 25.00 P 4.25 4.25 4.25 4.08 -0.57 55 2 88 -2
29APR26 26.00 P 0.00 0.00 0.00 5.11 -0.51 67 0 32 0
29APR26 27.00 P 0.00 0.00 0.00 6.13 -0.52 78 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 7.13 -0.52 86 0 41 0
29APR26 29.00 P 0.00 0.00 0.00 8.13 -0.52 94 0 30 0
29APR26 30.00 P 0.00 0.00 0.00 9.07 -0.58 93 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 10.07 -0.58 100 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 11.07 -0.58 106 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 12.07 -0.58 111 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 13.07 -0.58 117 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 14.07 -0.55 123 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 15.07 -0.58 128 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 16.07 -0.55 133 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 - 37 0 0 -
28MAY26 16.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.02 -0.02 33 0 36 0
28MAY26 17.00 P 0.00 0.00 0.00 0.03 -0.04 32 0 29 0
28MAY26 17.50 P 0.00 0.00 0.00 0.05 -0.07 31 0 14 0
28MAY26 18.00 P 0.00 0.00 0.00 0.09 -0.10 31 0 62 0
28MAY26 18.50 P 0.00 0.00 0.00 0.14 -0.15 30 0 30 0
28MAY26 19.00 P 0.30 0.30 0.30 0.23 -0.19 31 25 117 +25
28MAY26 19.50 P 0.00 0.00 0.00 0.34 -0.25 31 0 81 0
28MAY26 20.00 P 0.65 0.65 0.60 0.50 -0.30 31 11 72 +7
28MAY26 21.00 P 1.07 1.07 1.07 0.93 -0.41 31 15 49 0
28MAY26 22.00 P 0.00 0.00 0.00 1.52 -0.45 31 0 75 0
28MAY26 23.00 P 0.00 0.00 0.00 2.22 -0.54 30 0 96 0
28MAY26 24.00 P 0.00 0.00 0.00 3.07 -0.56 30 0 81 0
28MAY26 25.00 P 0.00 0.00 0.00 4.11 -0.54 39 0 122 0
28MAY26 26.00 P 0.00 0.00 0.00 5.11 -0.51 45 0 252 0
28MAY26 27.00 P 0.00 0.00 0.00 6.13 -0.52 52 0 16 0
28MAY26 28.00 P 0.00 0.00 0.00 7.13 -0.52 58 0 16 0
28MAY26 29.00 P 0.00 0.00 0.00 8.13 -0.52 63 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 9.13 -0.52 68 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 10.12 -0.53 71 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 11.12 -0.53 76 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 12.08 -0.57 76 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 13.12 -0.53 84 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 14.12 -0.50 88 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 15.13 -0.52 92 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 16.13 -0.49 96 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.02 - 27 0 0 -
29JUN26 16.00 P 0.06 0.06 0.06 0.04 -0.04 28 2 2 +2
29JUN26 16.50 P 0.00 0.00 0.00 0.07 -0.05 28 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 0.11 -0.08 27 0 4 0
29JUN26 17.50 P 0.00 0.00 0.00 0.18 -0.11 27 0 1 0
29JUN26 18.00 P 0.00 0.00 0.00 0.27 -0.16 27 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.37 -0.20 26 0 3 0
29JUN26 19.00 P 0.00 0.00 0.00 0.52 -0.23 26 0 62 0
29JUN26 19.50 P 0.00 0.00 0.00 0.71 -0.28 26 0 39 0
29JUN26 20.00 P 0.00 0.00 0.00 0.94 -0.31 26 0 79 0
29JUN26 21.00 P 0.00 0.00 0.00 1.50 -0.39 26 0 305 0
29JUN26 22.00 P 0.00 0.00 0.00 2.18 -0.46 25 0 193 0
29JUN26 23.00 P 0.00 0.00 0.00 3.06 -0.53 27 0 132 0
29JUN26 24.00 P 0.00 0.00 0.00 3.95 -0.42 27 0 191 0
29JUN26 25.00 P 0.00 0.00 0.00 4.74 -0.55 0 0 317 0
29JUN26 26.00 P 0.00 0.00 0.00 5.67 -0.57 0 0 344 0
29JUN26 27.00 P 0.00 0.00 0.00 6.62 -0.57 0 0 251 0
29JUN26 28.00 P 0.00 0.00 0.00 7.58 -0.57 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.54 -0.57 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.51 -0.57 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 10.80 -0.24 33 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 11.79 -0.22 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 12.79 -0.18 38 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 13.37 -0.57 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 14.78 -0.12 42 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 15.77 -0.10 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 16.26 -0.57 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.10 - 32 0 0 -
30JUL26 16.00 P 0.00 0.00 0.00 0.15 -0.09 32 0 2 0
30JUL26 16.50 P 0.00 0.00 0.00 0.22 -0.12 32 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.31 -0.15 32 0 1 0
30JUL26 17.50 P 0.44 0.44 0.44 0.42 -0.18 32 4 6 +4
30JUL26 18.00 P 0.00 0.00 0.00 0.55 -0.22 32 0 6 0
30JUL26 18.50 P 0.00 0.00 0.00 0.69 -0.28 32 0 3 0
30JUL26 19.00 P 0.95 0.95 0.95 0.86 -0.31 31 15 15 +15
30JUL26 19.50 P 0.00 0.00 0.00 1.07 -0.33 31 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 1.30 -0.34 31 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 1.86 -0.39 31 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 2.51 -0.44 30 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 3.34 -0.41 32 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 4.14 -0.46 31 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 5.04 -0.46 32 0 2 0
30JUL26 26.00 P 0.00 0.00 0.00 5.98 -0.46 33 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 6.93 -0.48 34 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 7.91 -0.47 36 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 8.89 -0.47 38 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 9.87 -0.49 39 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.19 - 31 0 0 -
29SEP26 16.00 P 0.35 0.35 0.35 0.27 -0.12 31 2 3 +2
29SEP26 16.50 P 0.00 0.00 0.00 0.36 -0.15 31 0 12 0
29SEP26 17.00 P 0.00 0.00 0.00 0.47 -0.17 31 0 20 0
29SEP26 17.50 P 0.00 0.00 0.00 0.61 -0.20 31 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.75 -0.24 31 0 3 0
29SEP26 18.50 P 0.89 0.89 0.89 0.92 -0.26 31 2 9 +2
29SEP26 19.00 P 0.00 0.00 0.00 1.10 -0.31 30 0 60 0
29SEP26 19.50 P 0.00 0.00 0.00 1.31 -0.34 30 0 7 0
29SEP26 20.00 P 0.00 0.00 0.00 1.55 -0.36 30 0 11 0
29SEP26 21.00 P 0.00 0.00 0.00 2.10 -0.41 30 0 205 0
29SEP26 22.00 P 0.00 0.00 0.00 2.80 -0.45 30 0 204 0
29SEP26 23.00 P 0.00 0.00 0.00 3.54 -0.47 31 0 49 0
29SEP26 24.00 P 0.00 0.00 0.00 4.34 -0.45 31 0 46 0
29SEP26 25.00 P 0.00 0.00 0.00 5.19 -0.46 31 0 110 0
29SEP26 26.00 P 0.00 0.00 0.00 6.08 -0.47 32 0 87 0
29SEP26 27.00 P 0.00 0.00 0.00 7.01 -0.47 32 0 135 0
29SEP26 28.00 P 0.00 0.00 0.00 7.95 -0.48 33 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 8.91 -0.48 33 0 60 0
29SEP26 30.00 P 0.00 0.00 0.00 9.89 -0.48 35 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 10.88 -0.47 36 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.86 -0.47 37 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 12.85 -0.48 39 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 13.78 -0.54 26 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 14.78 -0.53 32 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 15.77 -0.53 29 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 16.76 -0.53 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.36 - 30 0 0 -
30DEC26 16.00 P 0.00 0.00 0.00 0.46 -0.15 30 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.58 -0.16 31 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.72 -0.19 31 0 5 0
30DEC26 17.50 P 0.00 0.00 0.00 0.88 -0.21 31 0 10 0
30DEC26 18.00 P 0.00 0.00 0.00 1.05 -0.25 31 0 18 0
30DEC26 18.50 P 0.00 0.00 0.00 1.26 -0.25 31 0 18 0
30DEC26 19.00 P 0.00 0.00 0.00 1.47 -0.29 31 0 25 0
30DEC26 19.50 P 0.00 0.00 0.00 1.72 -0.30 31 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.96 -0.35 31 0 53 0
30DEC26 21.00 P 0.00 0.00 0.00 2.52 -0.38 31 0 48 0
30DEC26 22.00 P 3.15 3.15 3.15 3.20 -0.35 32 1 47 0
30DEC26 23.00 P 0.00 0.00 0.00 3.92 -0.37 32 0 16 0
30DEC26 24.00 P 0.00 0.00 0.00 4.69 -0.43 32 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 5.51 -0.44 33 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 6.36 -0.45 33 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 7.23 -0.47 33 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 8.13 -0.47 34 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 9.02 -0.51 33 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.96 -0.51 33 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.91 -0.52 33 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.86 -0.53 32 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.85 -0.51 34 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 13.80 -0.53 31 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 14.78 -0.53 28 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 15.77 -0.53 25 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 16.80 -0.49 37 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.50 - 30 0 0 -
30MAR27 16.00 P 0.00 0.00 0.00 0.61 -0.13 30 0 3 0
30MAR27 16.50 P 0.00 0.00 0.00 0.75 -0.17 30 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.89 -0.21 30 0 4 0
30MAR27 17.50 P 0.00 0.00 0.00 1.07 -0.22 30 0 6 0
30MAR27 18.00 P 0.00 0.00 0.00 1.26 -0.24 30 0 10 0
30MAR27 18.50 P 0.00 0.00 0.00 1.42 -0.30 29 0 2 0
30MAR27 19.00 P 0.00 0.00 0.00 1.69 -0.26 30 0 2 0
30MAR27 19.50 P 0.00 0.00 0.00 1.84 -0.40 29 0 6 0
30MAR27 20.00 P 2.24 2.24 2.21 2.09 -0.43 29 21 23 +21
30MAR27 21.00 P 2.66 2.74 2.66 2.75 -0.38 30 4 13 +4
30MAR27 22.00 P 0.00 0.00 0.00 3.39 -0.38 30 0 4 0
30MAR27 23.00 P 0.00 0.00 0.00 4.07 -0.39 30 0 20 0
30MAR27 24.00 P 0.00 0.00 0.00 4.82 -0.41 31 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.60 -0.45 31 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.51 -0.41 32 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.33 -0.43 32 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.19 -0.48 32 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.02 -0.58 30 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.01 -0.52 32 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 10.91 -0.56 30 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 11.86 -0.57 30 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 12.85 -0.54 31 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 13.81 -0.54 30 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 14.79 -0.54 29 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 15.77 -0.54 27 0 0 0
TOTAL PUT 271 5,954 +186
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$ 412.40
10APR26 280.00 C 0.00 0.00 0.00 132.44 +16.30 155 0 0 0
10APR26 285.00 C 0.00 0.00 0.00 127.44 +16.29 146 0 0 0
10APR26 290.00 C 0.00 0.00 0.00 122.44 +16.29 137 0 0 0
10APR26 295.00 C 0.00 0.00 0.00 117.44 +16.29 128 0 0 0
10APR26 300.00 C 0.00 0.00 0.00 112.44 +16.28 119 0 0 0
10APR26 310.00 C 0.00 0.00 0.00 102.44 +16.28 0 0 0 0
10APR26 320.00 C 0.00 0.00 0.00 92.44 +16.27 0 0 0 0
10APR26 330.00 C 0.00 0.00 0.00 82.45 +16.28 97 0 0 0
10APR26 340.00 C 0.00 0.00 0.00 72.45 +16.27 83 0 0 0
10APR26 350.00 C 0.00 0.00 0.00 62.45 +16.24 70 0 0 0
10APR26 360.00 C 0.00 0.00 0.00 52.47 +16.17 68 0 0 0
10APR26 370.00 C 0.00 0.00 0.00 42.49 +15.91 60 0 38 0
10APR26 380.00 C 0.00 0.00 0.00 32.55 +15.68 52 0 65 0
10APR26 390.00 C 24.30 24.30 24.30 22.70 +13.54 44 3 320 -3
10APR26 400.00 C 8.80 14.50 8.80 13.22 +9.58 37 328 953 -98
10APR26 410.00 C 1.93 6.00 1.93 4.82 +3.53 28 668 1,335 +118
10APR26 420.00 C 0.70 1.44 0.41 1.14 +0.75 30 2,264 2,346 +1,777
10APR26 430.00 C 0.20 0.20 0.20 0.16 +0.04 32 20 255 +20
10APR26 440.00 C 0.10 0.10 0.05 0.02 -0.02 34 166 170 +166
10APR26 450.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
10APR26 460.00 C 0.01 0.01 0.01 0.01 0.00 51 60 71 +60
10APR26 470.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
10APR26 480.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
10APR26 490.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
10APR26 500.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
10APR26 510.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
10APR26 520.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
17APR26 290.00 C 0.00 0.00 0.00 122.57 - 62 0 0 -
17APR26 295.00 C 0.00 0.00 0.00 117.57 - 0 0 0 -
17APR26 300.00 C 0.00 0.00 0.00 112.58 - 62 0 0 -
17APR26 310.00 C 0.00 0.00 0.00 102.58 - 0 0 0 -
17APR26 320.00 C 0.00 0.00 0.00 92.59 - 49 0 0 -
17APR26 330.00 C 0.00 0.00 0.00 82.61 - 49 0 0 -
17APR26 340.00 C 0.00 0.00 0.00 72.63 - 46 0 0 -
17APR26 350.00 C 0.00 0.00 0.00 62.67 - 43 0 0 -
17APR26 360.00 C 0.00 0.00 0.00 52.74 - 40 0 0 -
17APR26 370.00 C 0.00 0.00 0.00 42.89 - 37 0 0 -
17APR26 380.00 C 0.00 0.00 0.00 33.20 - 34 0 0 -
17APR26 390.00 C 21.34 21.34 21.34 23.85 - 31 9 9 -
17APR26 400.00 C 13.66 14.35 12.21 15.17 - 28 189 189 -
17APR26 410.00 C 5.87 9.06 5.87 7.67 - 24 144 79 -
17APR26 420.00 C 2.41 4.01 2.22 3.48 - 24 820 453 -
17APR26 430.00 C 1.00 1.50 1.00 1.30 - 25 200 180 -
17APR26 440.00 C 0.40 0.54 0.40 0.43 - 25 56 56 -
17APR26 450.00 C 0.00 0.00 0.00 0.11 - 26 0 0 -
17APR26 460.00 C 0.18 0.18 0.18 0.03 - 26 11 11 -
17APR26 470.00 C 0.00 0.00 0.00 0.01 - 28 0 0 -
17APR26 480.00 C 0.00 0.00 0.00 0.01 - 32 0 0 -
17APR26 490.00 C 0.00 0.00 0.00 0.01 - 36 0 0 -
17APR26 500.00 C 0.00 0.00 0.00 0.01 - 40 0 0 -
17APR26 510.00 C 0.00 0.00 0.00 0.01 - 44 0 0 -
17APR26 520.00 C 0.00 0.00 0.00 0.01 - 47 0 0 -
29APR26 280.00 C 0.00 0.00 0.00 132.78 +16.28 38 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 127.79 +16.50 45 0 11 0
29APR26 290.00 C 0.00 0.00 0.00 122.80 +16.48 45 0 11 0
29APR26 295.00 C 0.00 0.00 0.00 117.81 +16.41 45 0 11 0
29APR26 300.00 C 0.00 0.00 0.00 112.58 +16.15 0 0 11 0
29APR26 310.00 C 0.00 0.00 0.00 102.84 +16.36 41 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 92.87 +16.10 39 0 30 0
29APR26 330.00 C 0.00 0.00 0.00 82.92 +15.95 37 0 0 0
29APR26 340.00 C 72.80 72.80 72.80 73.02 +15.73 36 1 1 0
29APR26 350.00 C 0.00 0.00 0.00 63.18 +15.35 35 0 76 0
29APR26 360.00 C 0.00 0.00 0.00 53.47 +14.78 33 0 61 0
29APR26 370.00 C 0.00 0.00 0.00 43.98 +13.92 32 0 687 0
29APR26 380.00 C 32.89 36.00 32.89 33.82 +12.33 25 190 983 -4
29APR26 390.00 C 25.00 25.92 24.53 25.92 +11.14 28 263 1,043 -92
29APR26 400.00 C 13.15 19.40 13.15 18.22 +8.89 27 184 3,794 +31
29APR26 410.00 C 9.00 12.72 9.00 12.03 +6.35 26 349 4,908 +12
29APR26 420.00 C 5.50 7.90 5.42 7.26 +4.01 26 435 7,368 +199
29APR26 430.00 C 2.90 4.40 2.90 4.19 +2.44 26 799 3,035 +519
29APR26 440.00 C 1.75 2.45 1.68 2.25 +1.32 26 801 3,169 +12
29APR26 450.00 C 0.95 1.36 0.95 1.18 +0.74 26 554 2,373 +4
29APR26 460.00 C 0.65 0.81 0.65 0.55 +0.36 26 209 1,311 0
29APR26 470.00 C 0.35 0.52 0.35 0.23 +0.15 26 221 2,390 0
29APR26 480.00 C 0.31 0.40 0.31 0.10 +0.06 27 90 1,849 -60
29APR26 490.00 C 0.00 0.00 0.00 0.04 +0.02 27 0 1,290 0
29APR26 500.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 10,294 0
29APR26 510.00 C 0.00 0.00 0.00 0.01 0.00 28 0 1,273 0
29APR26 520.00 C 0.00 0.00 0.00 0.01 0.00 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 0.11 0.11 0.11 0.01 0.00 35 100 400 +100
29APR26 550.00 C 0.10 0.10 0.10 0.01 0.00 38 30 272 +30
29APR26 560.00 C 0.09 0.09 0.09 0.01 0.00 40 35 260 +35
29APR26 570.00 C 0.08 0.08 0.08 0.01 0.00 42 1 352 +1
29APR26 580.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,038 0
28MAY26 280.00 C 0.00 0.00 0.00 133.32 +16.63 35 0 0 0
28MAY26 285.00 C 0.00 0.00 0.00 128.34 +16.26 34 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 123.37 +17.05 34 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 118.40 +15.95 33 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 113.43 +16.56 33 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 103.32 +15.40 0 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 93.51 +15.18 27 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 85.35 +16.89 42 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 74.20 +14.98 30 0 0 0
28MAY26 350.00 C 0.00 0.00 0.00 64.68 +14.39 29 0 92 0
28MAY26 360.00 C 0.00 0.00 0.00 55.43 +13.63 28 0 305 0
28MAY26 370.00 C 46.62 46.62 46.62 46.54 +12.68 28 1 311 -1
28MAY26 380.00 C 35.80 35.80 35.80 38.13 +12.19 27 2 504 0
28MAY26 390.00 C 0.00 0.00 0.00 29.74 +10.01 25 0 1,411 0
28MAY26 400.00 C 21.50 24.43 20.99 23.14 +8.83 25 275 2,547 +74
28MAY26 410.00 C 15.60 18.00 15.22 17.14 +6.84 25 151 1,964 +27
28MAY26 420.00 C 11.70 12.76 11.30 12.27 +4.97 24 124 2,519 +99
28MAY26 430.00 C 8.37 9.03 7.35 8.62 +3.58 24 173 1,394 -39
28MAY26 440.00 C 5.20 6.23 4.85 5.95 +2.55 24 221 2,407 -43
28MAY26 450.00 C 3.20 4.30 3.20 4.08 +1.84 25 167 1,919 -29
28MAY26 460.00 C 2.50 2.95 2.42 2.67 +1.13 25 238 6,143 -51
28MAY26 470.00 C 1.75 2.02 1.75 1.67 +0.70 25 82 3,138 +53
28MAY26 480.00 C 1.32 1.47 1.32 1.01 +0.40 25 171 3,314 +50
28MAY26 490.00 C 1.09 1.09 1.09 0.60 +0.23 25 1 2,413 0
28MAY26 500.00 C 0.00 0.00 0.00 0.34 +0.12 25 0 384 0
28MAY26 510.00 C 0.00 0.00 0.00 0.19 +0.06 25 0 3,090 0
28MAY26 520.00 C 0.00 0.00 0.00 0.11 +0.03 25 0 440 0
28MAY26 530.00 C 0.00 0.00 0.00 0.05 0.00 25 0 255 0
28MAY26 540.00 C 0.00 0.00 0.00 0.03 0.00 25 0 124 0
28MAY26 550.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 100 0
28MAY26 560.00 C 0.00 0.00 0.00 0.01 0.00 25 0 480 0
28MAY26 570.00 C 0.00 0.00 0.00 0.01 0.00 27 0 195 0
28MAY26 580.00 C 0.00 0.00 0.00 0.01 0.00 28 0 497 0
28MAY26 590.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 600.00 C 0.27 0.27 0.27 0.01 0.00 31 30 37 +30
29JUN26 220.00 C 0.00 0.00 0.00 193.57 +16.00 40 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 188.07 +15.45 0 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 183.63 +15.96 39 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 178.66 +15.93 39 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 173.69 +15.91 38 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 168.54 +15.70 0 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 163.76 +15.86 37 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 158.79 +15.82 36 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 153.84 +15.79 36 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 148.49 +15.35 0 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 143.82 +15.57 0 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 138.99 +15.62 35 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 134.75 +16.28 44 0 8 0
29JUN26 285.00 C 0.00 0.00 0.00 129.82 +16.17 43 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 125.23 +17.16 44 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 120.34 +16.25 42 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 113.43 +14.11 0 0 202 0
29JUN26 310.00 C 0.00 0.00 0.00 105.32 +15.45 37 0 60 0
29JUN26 320.00 C 0.00 0.00 0.00 95.58 +15.04 34 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 86.62 +15.68 35 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 77.00 +14.86 32 0 94 0
29JUN26 350.00 C 0.00 0.00 0.00 67.25 +13.56 29 0 102 0
29JUN26 360.00 C 0.00 0.00 0.00 58.49 +12.83 29 0 1,642 0
29JUN26 370.00 C 49.20 49.20 49.20 50.10 +11.98 28 50 969 +50
29JUN26 380.00 C 0.00 0.00 0.00 42.17 +11.01 27 0 1,334 0
29JUN26 390.00 C 33.90 34.17 32.78 34.25 +9.73 25 204 1,090 -46
29JUN26 400.00 C 26.32 28.95 26.32 28.04 +8.87 26 150 3,888 -30
29JUN26 410.00 C 19.76 23.23 19.76 21.96 +7.21 25 71 2,961 -48
29JUN26 420.00 C 17.10 17.18 16.30 16.79 +5.54 24 225 6,616 +69
29JUN26 430.00 C 12.80 13.70 12.80 12.93 +4.41 24 87 1,798 0
29JUN26 440.00 C 8.44 10.44 8.44 10.01 +3.60 25 16 1,371 -1
29JUN26 450.00 C 7.00 8.13 6.85 7.75 +3.03 25 167 3,258 +100
29JUN26 460.00 C 5.34 6.15 5.20 5.71 +2.16 25 76 3,914 -1
29JUN26 470.00 C 4.09 4.36 4.09 4.12 +1.59 25 71 2,037 0
29JUN26 480.00 C 3.30 3.30 3.30 2.93 +1.15 25 5 4,294 0
29JUN26 490.00 C 2.64 2.73 2.62 2.05 +0.82 25 209 4,553 -179
29JUN26 500.00 C 1.94 2.23 1.94 1.41 +0.57 25 39 1,889 +20
29JUN26 510.00 C 1.68 1.68 1.68 0.96 +0.39 25 12 613 +5
29JUN26 520.00 C 1.38 1.38 1.38 0.64 +0.26 25 1 1,519 0
29JUN26 530.00 C 0.00 0.00 0.00 0.43 +0.19 25 0 3,266 0
29JUN26 540.00 C 0.00 0.00 0.00 0.27 +0.11 25 0 1,292 0
29JUN26 550.00 C 0.92 1.03 0.92 0.18 +0.08 25 22 230 0
29JUN26 560.00 C 0.00 0.00 0.00 0.11 +0.04 25 0 401 0
29JUN26 570.00 C 0.00 0.00 0.00 0.07 +0.03 25 0 256 0
29JUN26 580.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 517 0
29JUN26 590.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 10 0
29JUN26 600.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 158 0
30JUL26 280.00 C 0.00 0.00 0.00 136.20 +17.36 43 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 130.59 +16.49 38 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 126.28 +16.91 40 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 121.75 +17.08 40 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 116.75 +16.38 38 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 106.54 +15.78 34 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 97.13 +15.42 33 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 88.79 +15.23 34 0 0 0
30JUL26 340.00 C 0.00 0.00 0.00 79.67 +14.56 33 0 0 0
30JUL26 350.00 C 0.00 0.00 0.00 70.67 +13.35 31 0 0 0
30JUL26 360.00 C 0.00 0.00 0.00 61.31 +11.87 28 0 0 0
30JUL26 370.00 C 0.00 0.00 0.00 52.41 +10.38 26 0 30 0
30JUL26 380.00 C 0.00 0.00 0.00 45.07 +9.66 26 0 90 0
30JUL26 390.00 C 37.34 37.34 37.34 38.90 +9.80 27 30 150 +30
30JUL26 400.00 C 30.63 32.21 30.63 32.28 +8.75 26 150 275 +90
30JUL26 410.00 C 25.81 25.81 25.81 26.75 +7.72 26 30 155 +30
30JUL26 420.00 C 21.20 21.20 21.20 21.82 +6.52 26 5 65 +5
30JUL26 430.00 C 0.00 0.00 0.00 17.65 +5.44 26 0 75 0
30JUL26 440.00 C 0.00 0.00 0.00 14.20 +4.49 26 0 85 0
30JUL26 450.00 C 0.00 0.00 0.00 11.42 +3.73 26 0 90 0
30JUL26 460.00 C 8.30 8.33 8.30 9.11 +3.03 26 4 64 0
30JUL26 470.00 C 6.93 7.15 6.70 7.27 +2.52 26 38 65 +30
30JUL26 480.00 C 5.66 5.66 5.66 5.63 +2.00 26 2 12 +2
30JUL26 490.00 C 0.00 0.00 0.00 4.31 +1.56 26 0 80 0
30JUL26 500.00 C 3.65 3.65 3.60 3.28 +1.22 26 40 70 +36
30JUL26 510.00 C 3.11 3.11 3.11 2.47 +0.93 26 60 64 +60
30JUL26 520.00 C 2.40 2.41 2.40 1.85 +0.71 26 210 210 +210
29SEP26 280.00 C 0.00 0.00 0.00 136.62 +15.11 36 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 131.90 +15.04 36 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 127.19 +14.96 35 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 121.94 +14.11 33 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 117.99 +14.71 35 0 61 0
29SEP26 310.00 C 0.00 0.00 0.00 109.16 +15.52 35 0 10 0
29SEP26 320.00 C 0.00 0.00 0.00 98.52 +12.95 30 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 91.21 +14.76 33 0 60 0
29SEP26 340.00 C 0.00 0.00 0.00 81.99 +14.10 31 0 121 0
29SEP26 350.00 C 0.00 0.00 0.00 73.68 +12.62 30 0 357 0
29SEP26 360.00 C 64.74 64.74 64.74 64.74 +10.84 28 30 252 +30
29SEP26 370.00 C 57.06 57.06 57.06 57.06 +10.14 27 30 227 +30
29SEP26 380.00 C 0.00 0.00 0.00 50.23 +10.11 27 0 316 0
29SEP26 390.00 C 41.99 41.99 41.99 43.13 +9.00 27 30 483 0
29SEP26 400.00 C 0.00 0.00 0.00 37.55 +8.50 27 0 801 0
29SEP26 410.00 C 0.00 0.00 0.00 32.39 +7.75 27 0 2,109 0
29SEP26 420.00 C 26.46 26.46 25.98 27.61 +6.82 27 2 3,630 +1
29SEP26 430.00 C 23.00 24.20 23.00 23.02 +5.51 26 5 876 -2
29SEP26 440.00 C 19.40 19.40 19.40 19.88 +5.11 27 1 2,808 +1
29SEP26 450.00 C 16.23 17.00 16.18 16.88 +4.54 27 154 1,030 -131
29SEP26 460.00 C 13.10 14.26 13.04 14.18 +3.84 27 98 297 +36
29SEP26 470.00 C 0.00 0.00 0.00 11.70 +3.20 27 0 1,501 0
29SEP26 480.00 C 10.13 10.13 10.13 9.73 +2.73 27 6 114 0
29SEP26 490.00 C 0.00 0.00 0.00 7.93 +2.28 27 0 331 0
29SEP26 500.00 C 6.50 6.50 6.50 6.53 +1.89 27 1 722 0
29SEP26 510.00 C 6.00 6.20 6.00 5.29 +1.60 27 3 631 +3
29SEP26 520.00 C 0.00 0.00 0.00 4.31 +1.28 27 0 515 0
29SEP26 530.00 C 4.17 4.60 4.17 3.46 +1.15 27 47 237 +40
29SEP26 540.00 C 0.00 0.00 0.00 2.80 +0.91 26 0 221 0
29SEP26 550.00 C 3.60 3.60 3.60 2.22 +0.75 26 50 259 0
29SEP26 560.00 C 0.00 0.00 0.00 1.79 +0.56 26 0 258 0
29SEP26 570.00 C 0.00 0.00 0.00 1.36 +0.40 26 0 559 0
29SEP26 580.00 C 0.00 0.00 0.00 1.09 +0.32 26 0 559 0
29SEP26 590.00 C 0.00 0.00 0.00 0.85 +0.27 26 0 10 0
29SEP26 600.00 C 2.07 2.08 2.07 0.68 +0.22 26 90 402 +90
30DEC26 280.00 C 0.00 0.00 0.00 136.62 +13.78 31 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 131.90 +13.50 30 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 127.19 +13.18 30 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 122.36 +12.68 29 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 120.21 +15.72 34 0 3 0
30DEC26 310.00 C 0.00 0.00 0.00 110.44 +13.69 32 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 103.02 +15.08 33 0 6 0
30DEC26 330.00 C 0.00 0.00 0.00 93.82 +13.79 31 0 0 0
30DEC26 340.00 C 86.32 86.32 86.32 86.55 +14.95 31 30 288 +30
30DEC26 350.00 C 0.00 0.00 0.00 78.76 +12.11 30 0 59 0
30DEC26 360.00 C 0.00 0.00 0.00 70.61 +10.66 29 0 15 0
30DEC26 370.00 C 0.00 0.00 0.00 63.59 +10.01 29 0 62 0
30DEC26 380.00 C 0.00 0.00 0.00 57.18 +9.50 28 0 39 0
30DEC26 390.00 C 0.00 0.00 0.00 51.07 +9.08 28 0 173 0
30DEC26 400.00 C 45.40 45.40 45.40 46.01 +8.51 28 1 1,657 -1
30DEC26 410.00 C 40.97 40.97 40.97 40.84 +7.97 28 1 2,699 0
30DEC26 420.00 C 0.00 0.00 0.00 36.05 +7.16 28 0 2,966 0
30DEC26 430.00 C 31.49 32.24 31.49 31.86 +6.43 27 16 793 +7
30DEC26 440.00 C 28.30 28.57 28.30 28.13 +5.58 27 3 861 +3
30DEC26 450.00 C 24.42 24.42 24.42 24.69 +5.03 27 1 933 0
30DEC26 460.00 C 0.00 0.00 0.00 21.70 +4.36 27 0 296 0
30DEC26 470.00 C 19.10 19.10 19.10 18.90 +3.61 27 1 114 +1
30DEC26 480.00 C 16.00 17.07 16.00 16.58 +3.25 27 6 218 +5
30DEC26 490.00 C 0.00 0.00 0.00 14.28 +2.57 27 0 81 0
30DEC26 500.00 C 13.20 13.20 13.20 12.53 +2.42 27 1 536 +1
30DEC26 510.00 C 0.00 0.00 0.00 10.77 +1.92 27 0 102 0
30DEC26 520.00 C 10.26 10.50 10.26 9.35 +1.77 27 4 337 +4
30DEC26 530.00 C 0.00 0.00 0.00 8.07 +1.49 27 0 234 0
30DEC26 540.00 C 7.93 7.93 7.93 6.89 +1.37 27 30 175 -7
30DEC26 550.00 C 0.00 0.00 0.00 5.98 +1.31 27 0 99 0
30DEC26 560.00 C 6.58 6.58 6.58 5.07 +0.99 27 2 322 0
30MAR27 280.00 C 0.00 0.00 0.00 138.01 +12.91 30 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 133.54 +12.69 30 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 129.23 +12.58 30 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 124.91 +12.40 30 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 120.60 +12.19 30 0 0 0
30MAR27 310.00 C 0.00 0.00 0.00 112.39 +12.00 29 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 107.36 +15.24 32 0 38 0
30MAR27 330.00 C 0.00 0.00 0.00 98.83 +14.22 31 0 90 0
30MAR27 340.00 C 0.00 0.00 0.00 90.71 +12.30 30 0 223 0
30MAR27 350.00 C 0.00 0.00 0.00 82.89 +10.88 29 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 75.97 +10.47 29 0 2 0
30MAR27 370.00 C 0.00 0.00 0.00 69.30 +9.90 28 0 710 0
30MAR27 380.00 C 0.00 0.00 0.00 63.01 +9.31 28 0 743 0
30MAR27 390.00 C 0.00 0.00 0.00 57.15 +9.54 28 0 192 0
30MAR27 400.00 C 0.00 0.00 0.00 51.62 +8.77 27 0 920 0
30MAR27 410.00 C 45.04 47.32 45.04 46.85 +8.34 27 2,005 2,969 +2,000
30MAR27 420.00 C 0.00 0.00 0.00 42.27 +7.67 27 2,000 2,036 +2,000
30MAR27 430.00 C 37.50 37.50 37.50 38.09 +7.00 27 1 132 0
30MAR27 440.00 C 34.99 34.99 34.99 34.26 +6.32 27 10 153 +10
30MAR27 450.00 C 30.98 31.12 30.98 30.93 +5.81 27 40 358 +40
30MAR27 460.00 C 0.00 0.00 0.00 28.27 +5.65 27 0 573 0
30MAR27 470.00 C 24.20 24.65 24.05 25.17 +4.80 27 80 257 +80
30MAR27 480.00 C 0.00 0.00 0.00 22.86 +4.46 27 0 203 0
30MAR27 490.00 C 0.00 0.00 0.00 20.75 +4.21 28 0 186 0
30MAR27 500.00 C 0.00 0.00 0.00 18.50 +3.65 27 0 318 0
30MAR27 510.00 C 16.50 16.50 16.50 16.52 +3.38 28 1 92 0
30MAR27 520.00 C 15.21 15.30 15.21 14.82 +3.51 27 2 19 +2
30MAR27 530.00 C 0.00 0.00 0.00 13.14 +2.74 27 0 17 0
30MAR27 540.00 C 12.30 12.30 12.30 11.72 +2.57 28 36 59 +33
TOTAL CALL 17,628 190,967 +7,735
10APR26 280.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
10APR26 285.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
10APR26 290.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
10APR26 295.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
10APR26 300.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
10APR26 310.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
10APR26 320.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
10APR26 330.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
10APR26 340.00 P 0.01 0.01 0.01 0.01 0.00 88 50 60 0
10APR26 350.00 P 0.00 0.00 0.00 0.01 -0.03 75 0 110 0
10APR26 360.00 P 0.10 0.10 0.01 0.01 -0.11 63 105 234 +67
10APR26 370.00 P 0.00 0.00 0.00 0.05 -0.35 61 0 344 0
10APR26 380.00 P 0.12 0.12 0.10 0.10 -1.13 52 60 1,166 +33
10APR26 390.00 P 2.00 2.00 0.17 0.25 -3.09 44 165 1,090 +117
10APR26 400.00 P 1.25 1.25 0.60 0.74 -7.06 37 961 956 +206
10APR26 410.00 P 5.00 5.00 2.00 2.60 -12.89 30 752 846 +663
10APR26 420.00 P 9.38 10.00 7.10 8.46 -15.81 27 199 184 +90
10APR26 430.00 P 18.58 19.51 16.73 17.73 -16.30 32 199 91 +91
10APR26 440.00 P 0.00 0.00 0.00 27.60 -16.40 0 0 0 0
10APR26 450.00 P 0.00 0.00 0.00 37.60 -16.40 0 0 0 0
10APR26 460.00 P 0.00 0.00 0.00 47.60 -16.40 0 0 0 0
10APR26 470.00 P 0.00 0.00 0.00 57.60 -16.40 0 0 0 0
10APR26 480.00 P 0.00 0.00 0.00 67.60 -16.40 0 0 0 0
10APR26 490.00 P 0.00 0.00 0.00 78.68 -15.32 146 0 0 0
10APR26 500.00 P 0.00 0.00 0.00 88.89 -15.11 164 0 0 0
10APR26 510.00 P 0.00 0.00 0.00 98.90 -15.10 178 0 0 0
10APR26 520.00 P 0.00 0.00 0.00 108.89 -15.11 189 0 0 0
17APR26 290.00 P 0.00 0.00 0.00 0.01 - 72 0 0 -
17APR26 295.00 P 0.00 0.00 0.00 0.01 - 69 0 0 -
17APR26 300.00 P 0.00 0.00 0.00 0.01 - 66 0 0 -
17APR26 310.00 P 0.00 0.00 0.00 0.01 - 59 0 0 -
17APR26 320.00 P 0.00 0.00 0.00 0.01 - 53 0 0 -
17APR26 330.00 P 0.00 0.00 0.00 0.02 - 50 0 0 -
17APR26 340.00 P 0.00 0.00 0.00 0.04 - 47 0 0 -
17APR26 350.00 P 0.00 0.00 0.00 0.07 - 43 0 0 -
17APR26 360.00 P 0.00 0.00 0.00 0.14 - 40 0 0 -
17APR26 370.00 P 0.31 0.39 0.30 0.28 - 37 45 45 -
17APR26 380.00 P 0.45 0.63 0.45 0.56 - 33 254 254 -
17APR26 390.00 P 1.39 1.50 1.00 1.19 - 30 123 123 -
17APR26 400.00 P 2.85 3.38 2.31 2.50 - 27 465 415 -
17APR26 410.00 P 8.19 8.19 5.60 5.44 - 25 105 70 -
17APR26 420.00 P 10.00 11.50 10.00 10.89 - 25 11 11 -
17APR26 430.00 P 19.10 19.10 19.10 18.53 - 24 30 30 -
17APR26 440.00 P 0.00 0.00 0.00 27.86 - 25 0 0 -
17APR26 450.00 P 0.00 0.00 0.00 37.62 - 26 0 0 -
17APR26 460.00 P 0.00 0.00 0.00 47.60 - 0 0 0 -
17APR26 470.00 P 0.00 0.00 0.00 57.60 - 0 0 0 -
17APR26 480.00 P 0.00 0.00 0.00 67.60 - 0 0 0 -
17APR26 490.00 P 0.00 0.00 0.00 78.76 - 71 0 0 -
17APR26 500.00 P 0.00 0.00 0.00 88.89 - 79 0 0 -
17APR26 510.00 P 0.00 0.00 0.00 98.90 - 85 0 0 -
17APR26 520.00 P 0.00 0.00 0.00 108.89 - 91 0 0 -
29APR26 280.00 P 0.00 0.00 0.00 0.01 0.00 52 0 44 0
29APR26 285.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 0.01 -0.02 47 0 156 0
29APR26 295.00 P 0.00 0.00 0.00 0.01 -0.04 45 0 55 0
29APR26 300.00 P 0.06 0.06 0.06 0.01 -0.05 43 1 570 0
29APR26 310.00 P 0.12 0.12 0.12 0.02 -0.10 41 3 449 -3
29APR26 320.00 P 0.00 0.00 0.00 0.04 -0.18 39 0 1,214 0
29APR26 330.00 P 0.23 0.24 0.23 0.08 -0.32 38 15 397 0
29APR26 340.00 P 0.35 0.38 0.29 0.15 -0.56 36 59 1,251 +4
29APR26 350.00 P 0.47 0.52 0.47 0.31 -0.93 35 234 2,538 -9
29APR26 360.00 P 0.85 0.90 0.72 0.60 -1.54 34 96 2,808 +20
29APR26 370.00 P 1.35 1.43 1.11 1.09 -2.35 32 266 2,276 -173
29APR26 380.00 P 2.16 2.34 1.76 1.98 -3.55 31 505 4,302 -19
29APR26 390.00 P 4.00 4.00 2.90 3.26 -5.32 29 1,045 4,532 +362
29APR26 400.00 P 6.00 6.95 4.82 5.51 -7.65 27 768 3,692 -431
29APR26 410.00 P 10.37 10.70 8.35 9.16 -10.25 26 646 3,442 -345
29APR26 420.00 P 15.64 15.64 13.18 14.22 -12.55 25 444 1,959 -189
29APR26 430.00 P 22.85 22.85 20.50 21.13 -14.14 25 5 1,079 0
29APR26 440.00 P 0.00 0.00 0.00 29.45 -15.02 26 0 569 0
29APR26 450.00 P 39.55 39.55 39.55 38.35 -15.74 26 1 684 0
29APR26 460.00 P 0.00 0.00 0.00 47.82 -16.85 26 0 75 0
29APR26 470.00 P 57.50 57.50 57.50 57.62 -17.42 26 3 83 +3
29APR26 480.00 P 0.00 0.00 0.00 67.60 -17.45 0 0 0 0
29APR26 490.00 P 0.00 0.00 0.00 78.97 -16.08 49 0 0 0
29APR26 500.00 P 0.00 0.00 0.00 88.89 -16.16 53 0 0 0
29APR26 510.00 P 0.00 0.00 0.00 98.90 -15.63 57 0 0 0
29APR26 520.00 P 0.00 0.00 0.00 108.96 -16.10 62 0 0 0
29APR26 530.00 P 0.00 0.00 0.00 118.81 -16.24 64 0 0 0
29APR26 540.00 P 0.00 0.00 0.00 128.68 -15.79 67 0 0 0
29APR26 550.00 P 0.00 0.00 0.00 138.72 -16.36 71 0 0 0
29APR26 560.00 P 0.00 0.00 0.00 148.53 -16.51 72 0 0 0
29APR26 570.00 P 0.00 0.00 0.00 159.14 -15.89 82 0 0 0
29APR26 580.00 P 0.00 0.00 0.00 168.16 -16.87 74 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 0.01 -0.08 33 0 2 0
28MAY26 285.00 P 0.00 0.00 0.00 0.02 -0.10 34 0 0 0
28MAY26 290.00 P 0.25 0.25 0.25 0.03 -0.14 34 30 88 +30
28MAY26 295.00 P 0.00 0.00 0.00 0.04 -0.18 33 0 133 0
28MAY26 300.00 P 0.00 0.00 0.00 0.06 -0.23 33 0 332 0
28MAY26 310.00 P 0.00 0.00 0.00 0.12 -0.38 32 0 242 0
28MAY26 320.00 P 0.60 0.70 0.57 0.22 -0.60 31 36 248 +20
28MAY26 330.00 P 0.90 0.90 0.90 0.40 -0.92 31 5 1,313 0
28MAY26 340.00 P 1.36 1.36 1.08 0.71 -1.35 30 71 1,348 +31
28MAY26 350.00 P 1.73 1.79 1.58 1.19 -1.95 29 101 1,117 0
28MAY26 360.00 P 2.38 2.38 2.38 1.93 -2.72 29 31 2,089 +29
28MAY26 370.00 P 3.40 3.61 3.01 3.04 -3.69 28 296 3,260 -64
28MAY26 380.00 P 5.30 5.33 4.35 4.63 -4.63 27 632 3,511 -141
28MAY26 390.00 P 7.94 7.94 6.30 6.73 -5.93 26 538 2,985 -289
28MAY26 400.00 P 11.19 11.19 8.73 9.46 -8.16 25 204 3,329 +149
28MAY26 410.00 P 14.49 14.78 12.97 13.68 -9.77 25 1,082 2,467 +533
28MAY26 420.00 P 19.68 20.84 17.59 18.64 -11.59 24 417 2,205 -269
28MAY26 430.00 P 24.51 24.51 24.51 25.28 -12.69 25 1 1,237 0
28MAY26 440.00 P 0.00 0.00 0.00 32.54 -13.83 25 0 116 0
28MAY26 450.00 P 0.00 0.00 0.00 40.55 -14.73 25 0 121 0
28MAY26 460.00 P 0.00 0.00 0.00 49.19 -15.48 25 0 2 0
28MAY26 470.00 P 0.00 0.00 0.00 58.33 -16.71 25 0 60 0
28MAY26 480.00 P 0.00 0.00 0.00 67.85 -17.20 25 0 0 0
28MAY26 490.00 P 0.00 0.00 0.00 78.97 -16.08 34 0 0 0
28MAY26 500.00 P 0.00 0.00 0.00 88.89 -16.16 36 0 0 0
28MAY26 510.00 P 0.00 0.00 0.00 98.90 -15.84 39 0 0 0
28MAY26 520.00 P 0.00 0.00 0.00 108.96 -16.10 42 0 0 0
28MAY26 530.00 P 0.00 0.00 0.00 118.81 -16.24 44 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 128.68 -16.06 46 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 138.72 -16.36 48 0 0 0
28MAY26 560.00 P 0.00 0.00 0.00 148.53 -16.51 49 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 159.14 -15.89 55 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 168.16 -16.87 51 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 177.60 -17.12 0 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 187.60 -16.40 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 438 0
29JUN26 225.00 P 0.00 0.00 0.00 0.01 -0.02 40 0 89 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 -0.03 38 0 61 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 -0.05 37 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 0.01 -0.06 36 0 30 0
29JUN26 245.00 P 0.00 0.00 0.00 0.02 -0.07 37 0 45 0
29JUN26 250.00 P 0.00 0.00 0.00 0.03 -0.09 36 0 253 0
29JUN26 255.00 P 0.00 0.00 0.00 0.05 -0.10 37 0 73 0
29JUN26 260.00 P 0.00 0.00 0.00 0.06 -0.14 36 0 185 0
29JUN26 265.00 P 0.00 0.00 0.00 0.08 -0.16 36 0 81 0
29JUN26 270.00 P 0.00 0.00 0.00 0.10 -0.21 35 0 202 0
29JUN26 275.00 P 0.00 0.00 0.00 0.13 -0.26 35 0 303 0
29JUN26 280.00 P 0.00 0.00 0.00 0.17 -0.31 35 0 164 0
29JUN26 285.00 P 0.00 0.00 0.00 0.21 -0.39 34 0 315 0
29JUN26 290.00 P 0.74 0.74 0.74 0.27 -0.47 34 2 382 0
29JUN26 295.00 P 0.00 0.00 0.00 0.34 -0.57 33 0 187 0
29JUN26 300.00 P 0.83 0.83 0.83 0.42 -0.68 33 50 313 +50
29JUN26 310.00 P 0.00 0.00 0.00 0.67 -0.93 32 0 744 0
29JUN26 320.00 P 0.00 0.00 0.00 1.02 -1.26 32 0 830 0
29JUN26 330.00 P 2.11 2.11 2.10 1.51 -1.65 31 82 2,882 0
29JUN26 340.00 P 2.63 2.77 2.40 2.19 -2.14 30 325 2,463 -31
29JUN26 350.00 P 3.34 3.34 3.10 3.10 -2.81 30 79 9,330 -59
29JUN26 360.00 P 4.68 4.68 4.20 4.31 -3.48 29 202 12,553 +9
29JUN26 370.00 P 6.05 6.05 5.60 5.71 -4.40 28 207 4,388 -150
29JUN26 380.00 P 8.13 8.16 7.25 7.72 -5.17 27 184 4,047 +102
29JUN26 390.00 P 10.80 10.80 9.81 10.09 -6.50 26 56 4,454 -49
29JUN26 400.00 P 14.38 14.62 12.78 13.67 -7.58 26 456 4,709 -160
29JUN26 410.00 P 17.97 19.15 17.28 17.56 -9.61 25 33 1,442 +27
29JUN26 420.00 P 24.08 24.08 22.13 22.59 -10.96 24 108 5,557 -47
29JUN26 430.00 P 29.50 29.50 28.60 29.08 -11.70 25 57 1,371 +48
29JUN26 440.00 P 0.00 0.00 0.00 35.79 -12.82 25 0 748 0
29JUN26 450.00 P 44.20 44.20 44.20 43.29 -13.66 25 50 606 +50
29JUN26 460.00 P 0.00 0.00 0.00 51.37 -14.40 25 0 1,087 0
29JUN26 470.00 P 0.00 0.00 0.00 59.94 -15.10 25 0 17 0
29JUN26 480.00 P 0.00 0.00 0.00 68.64 -17.04 24 0 62 0
29JUN26 490.00 P 0.00 0.00 0.00 78.97 -16.14 27 0 2 0
29JUN26 500.00 P 0.00 0.00 0.00 88.89 -16.16 30 0 30 0
29JUN26 510.00 P 0.00 0.00 0.00 98.90 -15.84 32 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 108.96 -16.10 34 0 20 0
29JUN26 530.00 P 0.00 0.00 0.00 118.81 -16.24 36 0 0 0
29JUN26 540.00 P 0.00 0.00 0.00 128.89 -15.85 38 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 138.72 -16.36 39 0 0 0
29JUN26 560.00 P 0.00 0.00 0.00 148.53 -16.51 41 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 159.14 -15.89 45 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 168.89 -16.14 46 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 178.89 -15.83 48 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 188.89 -15.11 49 0 0 0
30JUL26 280.00 P 0.00 0.00 0.00 0.17 -0.97 30 0 4 0
30JUL26 285.00 P 0.00 0.00 0.00 0.21 -1.12 29 0 30 0
30JUL26 290.00 P 0.00 0.00 0.00 0.27 -1.31 29 0 32 0
30JUL26 295.00 P 0.00 0.00 0.00 0.34 -1.58 29 0 30 0
30JUL26 300.00 P 1.49 1.49 1.49 0.42 -1.78 28 30 32 -30
30JUL26 310.00 P 0.00 0.00 0.00 0.67 -2.34 28 0 124 0
30JUL26 320.00 P 0.00 0.00 0.00 1.04 -2.95 27 0 121 0
30JUL26 330.00 P 3.25 3.25 3.25 1.67 -3.49 27 30 62 -3
30JUL26 340.00 P 4.11 4.11 3.99 2.57 -3.96 27 60 61 +60
30JUL26 350.00 P 5.39 5.39 4.95 3.82 -4.39 27 190 250 +47
30JUL26 360.00 P 6.48 6.50 6.37 5.48 -4.87 27 121 184 +121
30JUL26 370.00 P 8.29 8.47 8.26 7.63 -5.36 27 221 268 +189
30JUL26 380.00 P 10.72 10.99 10.38 10.31 -5.72 27 166 226 +63
30JUL26 390.00 P 13.60 14.10 12.85 12.90 -6.99 26 91 211 +21
30JUL26 400.00 P 17.43 17.43 16.42 16.74 -7.83 26 146 111 -9
30JUL26 410.00 P 21.46 21.46 20.34 21.01 -9.37 25 60 260 +30
30JUL26 420.00 P 26.50 26.82 25.40 26.82 -10.06 26 71 141 +71
30JUL26 430.00 P 0.00 0.00 0.00 31.94 -11.76 25 0 30 0
30JUL26 440.00 P 41.00 41.00 38.30 39.01 -12.00 25 147 147 +147
30JUL26 450.00 P 0.00 0.00 0.00 46.34 -12.64 26 0 0 0
30JUL26 460.00 P 0.00 0.00 0.00 54.10 -13.41 26 0 0 0
30JUL26 470.00 P 0.00 0.00 0.00 62.19 -14.13 26 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 70.24 -15.44 25 0 0 0
30JUL26 490.00 P 0.00 0.00 0.00 78.97 -16.82 24 0 0 0
30JUL26 500.00 P 0.00 0.00 0.00 88.89 -16.16 26 0 0 0
30JUL26 510.00 P 0.00 0.00 0.00 98.90 -15.84 28 0 0 0
30JUL26 520.00 P 0.00 0.00 0.00 108.96 -16.10 30 0 0 0
29SEP26 280.00 P 2.22 2.22 2.22 0.60 -1.66 28 4 20 +4
29SEP26 285.00 P 0.00 0.00 0.00 0.75 -1.89 28 0 32 0
29SEP26 290.00 P 2.80 2.80 2.80 0.95 -2.23 28 1 368 -1
29SEP26 295.00 P 0.00 0.00 0.00 1.18 -2.46 28 0 225 0
29SEP26 300.00 P 3.29 3.29 3.29 1.50 -2.69 28 3 717 -3
29SEP26 310.00 P 4.10 4.10 4.10 2.20 -3.28 28 3 618 0
29SEP26 320.00 P 0.00 0.00 0.00 3.21 -3.88 28 0 4,293 0
29SEP26 330.00 P 0.00 0.00 0.00 4.52 -4.40 27 0 1,517 0
29SEP26 340.00 P 7.87 7.87 7.20 6.16 -4.94 27 42 2,082 -42
29SEP26 350.00 P 11.00 11.00 9.10 8.15 -5.31 27 108 3,723 +96
29SEP26 360.00 P 11.40 11.40 11.35 10.66 -5.63 27 11 3,109 -11
29SEP26 370.00 P 13.90 14.22 13.45 13.67 -5.62 27 68 4,484 +2
29SEP26 380.00 P 0.00 0.00 0.00 16.67 -6.42 27 0 1,936 0
29SEP26 390.00 P 21.15 21.15 20.15 20.18 -7.43 26 44 1,963 +4
29SEP26 400.00 P 25.06 25.72 24.00 24.20 -8.59 26 4 2,878 -2
29SEP26 410.00 P 29.17 29.50 29.17 28.95 -9.45 26 3 2,033 0
29SEP26 420.00 P 34.50 34.88 34.50 34.88 -9.00 26 45 3,663 +11
29SEP26 430.00 P 40.76 40.76 40.76 40.14 -11.57 25 3 387 -3
29SEP26 440.00 P 47.95 47.95 47.95 47.36 -11.98 26 16 1,787 0
29SEP26 450.00 P 55.00 55.00 55.00 54.82 -11.31 26 10 228 0
29SEP26 460.00 P 63.45 63.47 62.71 62.15 -12.78 26 130 259 +23
29SEP26 470.00 P 67.65 69.91 67.50 69.29 -14.27 26 210 536 +207
29SEP26 480.00 P 0.00 0.00 0.00 77.55 -14.64 26 0 520 0
29SEP26 490.00 P 0.00 0.00 0.00 86.00 -15.04 26 0 205 0
29SEP26 500.00 P 0.00 0.00 0.00 94.68 -15.41 26 0 536 0
29SEP26 510.00 P 0.00 0.00 0.00 103.58 -15.74 26 0 789 0
29SEP26 520.00 P 0.00 0.00 0.00 111.68 -16.69 24 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 122.17 -16.20 27 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 130.93 -15.93 26 0 3 0
29SEP26 550.00 P 0.00 0.00 0.00 140.29 -16.22 26 0 87 0
29SEP26 560.00 P 0.00 0.00 0.00 149.90 -17.17 26 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 159.62 -17.17 27 0 10 0
29SEP26 580.00 P 0.00 0.00 0.00 169.29 -17.25 27 0 17 0
29SEP26 590.00 P 0.00 0.00 0.00 179.65 -16.81 30 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 188.89 -16.78 28 0 1 0
30DEC26 280.00 P 3.95 3.95 3.95 2.34 -1.13 29 4 179 +4
30DEC26 285.00 P 0.00 0.00 0.00 2.70 -1.27 29 0 30 0
30DEC26 290.00 P 4.67 4.67 4.67 3.19 -1.58 29 1 304 -1
30DEC26 295.00 P 0.00 0.00 0.00 3.67 -1.82 29 0 356 0
30DEC26 300.00 P 5.50 5.50 5.50 4.17 -2.04 29 10 468 0
30DEC26 310.00 P 0.00 0.00 0.00 5.68 -2.39 29 0 2,942 0
30DEC26 320.00 P 0.00 0.00 0.00 7.25 -2.89 29 0 826 0
30DEC26 330.00 P 11.00 11.00 9.65 9.15 -3.53 29 21 948 -20
30DEC26 340.00 P 11.63 11.63 11.50 11.32 -4.13 28 3 740 -2
30DEC26 350.00 P 14.02 14.02 14.02 13.59 -4.67 28 30 847 0
30DEC26 360.00 P 16.50 17.13 16.12 16.00 -5.44 27 122 646 -4
30DEC26 370.00 P 19.50 19.50 19.50 19.06 -5.98 27 1 1,467 0
30DEC26 380.00 P 19.96 22.66 19.96 22.71 -6.75 27 3 1,647 -2
30DEC26 390.00 P 28.04 28.04 25.85 26.59 -7.42 27 14 1,537 -1
30DEC26 400.00 P 31.20 31.50 30.50 30.99 -8.50 26 16 1,663 +4
30DEC26 410.00 P 35.18 35.18 35.18 35.70 -9.07 26 48 2,384 +48
30DEC26 420.00 P 42.00 42.00 42.00 40.86 -10.08 26 1 2,273 -1
30DEC26 430.00 P 45.85 45.85 45.85 46.63 -10.78 26 2 1,054 0
30DEC26 440.00 P 0.00 0.00 0.00 53.11 -11.05 26 0 1,057 0
30DEC26 450.00 P 0.00 0.00 0.00 60.04 -11.08 26 0 845 0
30DEC26 460.00 P 0.00 0.00 0.00 67.43 -12.47 26 0 270 0
30DEC26 470.00 P 0.00 0.00 0.00 74.47 -13.28 26 0 80 0
30DEC26 480.00 P 0.00 0.00 0.00 82.16 -13.97 26 0 373 0
30DEC26 490.00 P 0.00 0.00 0.00 90.25 -14.35 26 0 340 0
30DEC26 500.00 P 0.00 0.00 0.00 98.50 -14.74 26 0 545 0
30DEC26 510.00 P 0.00 0.00 0.00 106.85 -15.22 26 0 85 0
30DEC26 520.00 P 0.00 0.00 0.00 116.44 -13.25 27 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 124.32 -15.86 26 0 31 0
30DEC26 540.00 P 0.00 0.00 0.00 134.10 -14.96 27 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 143.47 -14.77 28 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 152.78 -14.83 28 0 0 0
30MAR27 280.00 P 6.76 6.76 6.05 4.44 -2.32 30 9 16 +3
30MAR27 285.00 P 0.00 0.00 0.00 5.00 -2.24 30 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 5.85 -2.28 30 0 127 0
30MAR27 295.00 P 0.00 0.00 0.00 6.36 -2.95 30 0 25 0
30MAR27 300.00 P 8.71 8.72 8.38 7.25 -3.00 30 55 201 +41
30MAR27 310.00 P 0.00 0.00 0.00 9.04 -3.37 30 0 28 0
30MAR27 320.00 P 12.01 12.01 11.50 10.92 -3.93 29 32 98 +30
30MAR27 330.00 P 14.06 14.15 13.85 13.29 -4.14 29 58 75 -2
30MAR27 340.00 P 16.29 16.29 16.00 15.75 -4.48 29 6 32 0
30MAR27 350.00 P 0.00 0.00 0.00 17.95 -5.44 28 0 360 0
30MAR27 360.00 P 0.00 0.00 0.00 21.07 -5.84 28 0 130 0
30MAR27 370.00 P 24.39 24.39 24.39 24.59 -6.96 28 10 507 +10
30MAR27 380.00 P 29.04 29.04 29.04 28.27 -6.71 28 3 615 0
30MAR27 390.00 P 0.00 0.00 0.00 32.33 -8.33 27 0 448 0
30MAR27 400.00 P 36.60 37.06 36.60 37.19 -7.84 27 16 873 0
30MAR27 410.00 P 42.90 43.20 42.40 41.71 -8.89 27 2,060 3,036 +2,060
30MAR27 420.00 P 46.77 46.77 46.77 46.86 -9.65 27 2,003 2,003 +1,997
30MAR27 430.00 P 0.00 0.00 0.00 52.76 -10.19 27 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 59.31 -10.45 27 0 9 0
30MAR27 450.00 P 0.00 0.00 0.00 65.89 -10.95 27 0 20 0
30MAR27 460.00 P 0.00 0.00 0.00 73.43 -11.54 27 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 80.80 -11.81 28 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 88.29 -11.50 28 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 95.97 -11.84 28 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 103.09 -13.06 27 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 110.85 -14.26 27 0 87 0
30MAR27 520.00 P 0.00 0.00 0.00 120.40 -12.78 28 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 127.19 -15.62 26 0 78 0
30MAR27 540.00 P 0.00 0.00 0.00 137.52 -13.34 28 0 0 0
TOTAL PUT 19,516 198,966 +5,462
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$ 28.40
29APR26 19.00 C 0.00 0.00 0.00 9.43 +0.49 63 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 8.93 +0.49 58 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 8.43 +0.49 53 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 7.43 +0.48 43 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 6.43 +0.48 31 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 5.43 +0.45 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 4.43 +0.45 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 3.44 +0.44 23 0 15 0
29APR26 26.00 C 0.00 0.00 0.00 2.46 +0.40 21 0 8 0
29APR26 27.00 C 0.00 0.00 0.00 1.55 +0.32 21 0 230 0
29APR26 28.00 C 0.00 0.00 0.00 0.79 +0.16 20 0 271 0
29APR26 29.00 C 0.00 0.00 0.00 0.33 +0.07 20 0 161 0
29APR26 30.00 C 0.00 0.00 0.00 0.10 +0.01 20 0 225 0
29APR26 31.00 C 0.00 0.00 0.00 0.03 0.00 21 0 271 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 23 0 60 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 37 0 9 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 9.45 +0.48 0 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 8.95 +0.48 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 8.43 +0.45 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 7.46 +0.48 32 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 6.43 +0.43 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 5.46 +0.45 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 4.47 +0.44 20 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 3.49 +0.42 20 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 2.56 +0.37 20 0 45 0
28MAY26 27.00 C 0.00 0.00 0.00 1.73 +0.27 21 0 352 0
28MAY26 28.00 C 0.00 0.00 0.00 1.03 +0.18 20 0 315 0
28MAY26 29.00 C 0.00 0.00 0.00 0.56 +0.12 20 0 158 0
28MAY26 30.00 C 0.00 0.00 0.00 0.27 +0.06 20 0 281 0
28MAY26 31.00 C 0.00 0.00 0.00 0.12 +0.02 21 0 356 0
28MAY26 32.00 C 0.00 0.00 0.00 0.05 +0.01 21 0 40 0
28MAY26 33.00 C 0.00 0.00 0.00 0.02 0.00 21 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 37 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 12.44 +0.48 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 11.95 +0.49 55 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 11.45 +0.49 51 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 10.95 +0.49 46 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 10.40 +0.43 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 9.95 +0.48 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 9.45 +0.48 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.95 +0.48 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 8.46 +0.48 37 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 7.46 +0.48 30 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 6.43 +0.43 0 0 15 0
29JUN26 23.00 C 0.00 0.00 0.00 5.46 +0.44 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 4.47 +0.43 19 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 3.50 +0.40 20 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 2.59 +0.34 20 0 38 0
29JUN26 27.00 C 0.00 0.00 0.00 1.75 +0.25 19 0 15 0
29JUN26 28.00 C 0.00 0.00 0.00 1.11 +0.16 19 0 361 0
29JUN26 29.00 C 0.00 0.00 0.00 0.66 +0.09 20 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.37 +0.04 20 0 141 0
29JUN26 31.00 C 0.00 0.00 0.00 0.19 +0.01 20 0 55 0
29JUN26 32.00 C 0.00 0.00 0.00 0.10 0.00 20 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 21 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 9.45 +0.48 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 8.95 +0.48 0 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 8.46 +0.48 34 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 7.46 +0.45 28 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 6.43 +0.40 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 5.46 +0.44 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 4.48 +0.43 20 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 3.53 +0.39 21 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 2.65 +0.30 21 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 1.88 +0.21 20 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 1.26 +0.15 20 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.83 +0.10 20 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.53 +0.06 20 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.33 +0.03 21 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.21 +0.03 21 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 0.12 +0.01 21 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.07 +0.01 21 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.02 0.00 21 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 10.95 +0.48 39 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 10.45 +0.48 35 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.95 +0.47 29 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.45 +0.47 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.95 +0.47 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.46 +0.48 31 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.46 +0.45 26 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.43 +0.40 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.46 +0.38 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.57 +0.37 24 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.73 +0.33 24 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.98 +0.27 24 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 2.36 +0.29 24 0 200 0
29SEP26 28.00 C 0.00 0.00 0.00 1.79 +0.18 23 0 230 0
29SEP26 29.00 C 0.00 0.00 0.00 1.38 +0.15 23 0 6 0
29SEP26 30.00 C 0.00 0.00 0.00 1.05 +0.12 24 0 8 0
29SEP26 31.00 C 0.00 0.00 0.00 0.78 +0.08 24 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.58 +0.07 24 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.42 +0.05 24 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.30 +0.03 24 0 10 0
29SEP26 35.00 C 0.00 0.00 0.00 0.21 +0.02 24 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.15 +0.02 24 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.11 +0.01 24 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.08 +0.01 24 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 0.05 0.00 24 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.45 +0.47 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.95 +0.47 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.46 +0.48 26 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.46 +0.45 21 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.43 +0.37 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.50 +0.32 20 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.71 +0.34 23 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.95 +0.29 23 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.28 +0.24 22 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.71 +0.28 23 0 8 0
30DEC26 28.00 C 0.00 0.00 0.00 2.14 +0.16 22 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.73 +0.13 22 0 22 0
30DEC26 30.00 C 0.00 0.00 0.00 1.38 +0.10 22 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.09 +0.08 22 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.85 +0.06 22 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.66 +0.04 22 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.51 +0.03 22 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.38 +0.02 22 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.29 +0.02 22 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.22 +0.01 22 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.17 +0.01 23 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 0.13 +0.01 23 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 9.45 +0.47 0 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.95 +0.46 0 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 8.46 +0.46 22 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 7.46 +0.42 18 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.48 +0.36 19 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 5.60 +0.24 20 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.96 +0.33 22 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 4.28 +0.30 23 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.66 +0.28 22 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 3.01 +0.24 22 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.54 +0.21 22 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 2.11 +0.17 22 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.75 +0.15 22 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.45 +0.14 22 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.18 +0.10 22 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.96 +0.09 22 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.78 +0.08 22 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.62 +0.05 22 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.50 +0.05 22 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.40 +0.04 22 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.31 +0.03 22 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.25 +0.02 22 0 0 0
TOTAL CALL 0 4,013 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 61 0 107 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 32 0 19 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 89 0
29APR26 26.00 P 0.07 0.07 0.07 0.03 -0.05 22 30 138 0
29APR26 27.00 P 0.00 0.00 0.00 0.11 -0.15 21 0 213 0
29APR26 28.00 P 0.41 0.42 0.41 0.39 -0.27 21 129 271 -40
29APR26 29.00 P 0.00 0.00 0.00 0.93 -0.36 22 0 69 0
29APR26 30.00 P 0.00 0.00 0.00 1.68 -0.44 21 0 62 0
29APR26 31.00 P 0.00 0.00 0.00 2.61 -0.45 21 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 3.60 -0.46 0 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 4.60 -0.46 0 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 5.73 -0.37 54 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 6.75 -0.35 62 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 7.74 -0.36 68 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 8.75 -0.35 74 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 9.74 -0.36 79 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 10.74 -0.36 84 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 19 0
28MAY26 24.00 P 0.00 0.00 0.00 0.03 -0.03 21 0 45 0
28MAY26 25.00 P 0.00 0.00 0.00 0.10 -0.07 21 0 112 0
28MAY26 26.00 P 0.00 0.00 0.00 0.25 -0.16 21 0 131 0
28MAY26 27.00 P 0.00 0.00 0.00 0.56 -0.24 21 0 198 0
28MAY26 28.00 P 0.00 0.00 0.00 1.06 -0.32 21 0 206 0
28MAY26 29.00 P 0.00 0.00 0.00 1.73 -0.32 22 0 94 0
28MAY26 30.00 P 0.00 0.00 0.00 2.48 -0.41 21 0 132 0
28MAY26 31.00 P 0.00 0.00 0.00 3.37 -0.44 20 0 93 0
28MAY26 32.00 P 0.00 0.00 0.00 4.33 -0.44 21 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 5.39 -0.43 31 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 6.37 -0.44 33 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 7.36 -0.44 36 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 8.37 -0.42 41 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 9.38 -0.40 45 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 10.35 -0.43 46 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 11.37 -0.40 52 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 42 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 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 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 4 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 5 0
29JUN26 23.00 P 0.00 0.00 0.00 0.03 -0.03 21 0 3 0
29JUN26 24.00 P 0.00 0.00 0.00 0.08 -0.07 20 0 146 0
29JUN26 25.00 P 0.00 0.00 0.00 0.19 -0.13 20 0 4 0
29JUN26 26.00 P 0.00 0.00 0.00 0.41 -0.20 21 0 285 0
29JUN26 27.00 P 0.83 0.83 0.83 0.76 -0.27 21 2 38 +2
29JUN26 28.00 P 0.00 0.00 0.00 1.26 -0.33 21 0 169 0
29JUN26 29.00 P 0.00 0.00 0.00 1.91 -0.35 21 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 2.68 -0.34 22 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 3.45 -0.44 20 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 4.37 -0.45 20 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 5.41 -0.42 26 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.39 -0.42 28 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.37 -0.43 30 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.37 -0.42 33 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.38 -0.40 37 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.36 -0.42 38 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 11.39 -0.38 43 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.03 -0.02 21 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.07 -0.05 21 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.16 -0.08 21 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.32 -0.13 21 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.58 -0.19 21 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.95 -0.26 21 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 1.46 -0.28 21 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 2.08 -0.33 22 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 2.83 -0.30 22 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 3.56 -0.41 21 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 4.44 -0.43 21 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 5.42 -0.42 23 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 6.40 -0.42 25 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 7.38 -0.42 27 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 8.38 -0.41 30 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 9.41 -0.37 34 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.03 -0.01 25 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.04 -0.02 24 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.08 -0.03 24 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.15 -0.06 24 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.28 -0.08 24 0 4 0
29SEP26 24.00 P 0.00 0.00 0.00 0.45 -0.12 24 0 9 0
29SEP26 25.00 P 0.00 0.00 0.00 0.71 -0.16 24 0 3 0
29SEP26 26.00 P 1.20 1.20 1.20 1.05 -0.20 24 2 7 +2
29SEP26 27.00 P 0.00 0.00 0.00 1.47 -0.24 25 0 200 0
29SEP26 28.00 P 0.00 0.00 0.00 1.99 -0.21 25 0 230 0
29SEP26 29.00 P 0.00 0.00 0.00 2.52 -0.31 24 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 3.19 -0.34 24 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 3.92 -0.37 24 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 4.87 -0.40 27 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.74 -0.43 27 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.66 -0.44 29 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.62 -0.45 30 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.60 -0.45 32 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.60 -0.45 35 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.61 -0.45 37 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.63 -0.45 40 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.04 -0.02 23 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 0.06 -0.03 23 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.08 -0.04 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.15 -0.06 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.26 -0.08 23 0 5 0
30DEC26 23.00 P 0.00 0.00 0.00 0.41 -0.11 23 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 0.63 -0.14 23 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.92 -0.18 23 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 1.28 -0.21 23 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 1.71 -0.26 23 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.23 -0.30 23 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 2.74 -0.33 23 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 3.38 -0.36 22 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.09 -0.39 22 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 5.01 -0.41 24 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 5.86 -0.43 25 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.75 -0.44 26 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.68 -0.45 27 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.64 -0.45 28 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.62 -0.46 30 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.62 -0.46 32 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.63 -0.46 34 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.09 -0.02 23 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.12 -0.03 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.15 -0.04 23 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 0.25 -0.06 23 0 0 0
30MAR27 22.00 P 0.60 0.60 0.60 0.39 -0.08 23 4 4 +4
30MAR27 23.00 P 0.00 0.00 0.00 0.58 -0.11 23 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.83 -0.14 23 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.15 -0.16 23 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 1.53 -0.19 23 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.99 -0.21 23 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.50 -0.26 23 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.08 -0.20 23 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 3.63 -0.30 23 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 4.45 -0.20 24 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 5.21 -0.37 24 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 6.02 -0.39 24 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 6.89 -0.40 25 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 7.78 -0.43 26 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 8.72 -0.43 27 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 9.68 -0.44 28 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.66 -0.45 30 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.65 -0.46 31 0 0 0
TOTAL PUT 167 3,209 -32
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$ 138.60
10APR26 92.50 C 0.00 0.00 0.00 46.11 +8.56 0 0 0 0
10APR26 95.00 C 0.00 0.00 0.00 43.61 +8.56 0 0 0 0
10APR26 97.50 C 0.00 0.00 0.00 41.11 +8.56 0 0 0 0
10APR26 100.00 C 0.00 0.00 0.00 38.61 +8.56 0 0 0 0
10APR26 102.50 C 0.00 0.00 0.00 36.11 +8.56 0 0 0 0
10APR26 105.00 C 0.00 0.00 0.00 33.61 +8.55 0 0 0 0
10APR26 107.50 C 0.00 0.00 0.00 31.11 +8.55 0 0 0 0
10APR26 110.00 C 0.00 0.00 0.00 28.61 +8.54 0 0 0 0
10APR26 112.50 C 0.00 0.00 0.00 26.12 +8.53 98 0 0 0
10APR26 115.00 C 0.00 0.00 0.00 23.62 +8.50 88 0 0 0
10APR26 117.50 C 0.00 0.00 0.00 21.12 +8.42 78 0 0 0
10APR26 120.00 C 0.00 0.00 0.00 18.62 +8.29 68 0 0 0
10APR26 122.50 C 0.00 0.00 0.00 16.13 +7.82 67 0 3 0
10APR26 125.00 C 0.00 0.00 0.00 13.64 +7.70 61 0 79 0
10APR26 127.50 C 9.33 10.80 9.31 11.16 +7.14 55 50 207 -50
10APR26 130.00 C 6.50 7.09 6.50 8.88 +6.26 64 15 643 -12
10APR26 132.50 C 4.50 5.20 4.20 6.31 +4.77 45 100 258 -78
10APR26 135.00 C 2.20 4.55 2.20 3.93 +3.06 36 265 520 +190
10APR26 137.50 C 1.36 2.12 1.05 2.02 +1.57 34 386 518 +258
10APR26 140.00 C 0.62 0.97 0.49 0.96 +0.74 37 320 331 -42
10APR26 142.50 C 0.27 0.36 0.14 0.42 +0.31 40 106 60 +23
10APR26 145.00 C 0.06 0.11 0.06 0.18 +0.13 44 59 58 +10
10APR26 147.50 C 0.00 0.00 0.00 0.07 +0.05 46 0 154 0
10APR26 150.00 C 0.00 0.00 0.00 0.04 +0.03 51 0 0 0
10APR26 152.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
10APR26 155.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
10APR26 157.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
10APR26 160.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
17APR26 100.00 C 0.00 0.00 0.00 38.95 - 114 0 0 -
17APR26 102.50 C 0.00 0.00 0.00 36.34 - 98 0 0 -
17APR26 105.00 C 0.00 0.00 0.00 33.97 - 101 0 0 -
17APR26 107.50 C 0.00 0.00 0.00 31.16 - 0 0 0 -
17APR26 110.00 C 0.00 0.00 0.00 29.20 - 97 0 0 -
17APR26 112.50 C 0.00 0.00 0.00 26.72 - 90 0 0 -
17APR26 115.00 C 0.00 0.00 0.00 24.20 - 82 0 0 -
17APR26 117.50 C 0.00 0.00 0.00 21.18 - 40 0 0 -
17APR26 120.00 C 0.00 0.00 0.00 18.69 - 38 0 0 -
17APR26 122.50 C 0.00 0.00 0.00 16.22 - 37 0 0 -
17APR26 125.00 C 0.00 0.00 0.00 13.78 - 36 0 0 -
17APR26 127.50 C 10.80 10.80 10.80 11.40 - 35 10 10 -
17APR26 130.00 C 7.50 7.50 7.50 8.88 - 28 16 16 -
17APR26 132.50 C 0.00 0.00 0.00 6.81 - 31 0 0 -
17APR26 135.00 C 3.56 4.80 3.56 4.99 - 32 11 11 -
17APR26 137.50 C 2.48 2.72 2.48 3.44 - 32 25 25 -
17APR26 140.00 C 1.63 2.43 1.60 2.26 - 32 258 184 -
17APR26 142.50 C 0.91 1.15 0.91 1.40 - 33 35 35 -
17APR26 145.00 C 0.65 0.89 0.55 0.81 - 33 73 13 -
17APR26 147.50 C 0.34 0.52 0.33 0.45 - 33 278 278 -
17APR26 150.00 C 0.25 0.27 0.20 0.24 - 33 35 35 -
17APR26 152.50 C 0.13 0.13 0.13 0.11 - 33 30 30 -
17APR26 155.00 C 0.00 0.00 0.00 0.05 - 33 0 0 -
17APR26 157.50 C 0.00 0.00 0.00 0.03 - 35 0 0 -
17APR26 160.00 C 0.00 0.00 0.00 0.01 - 34 0 0 -
29APR26 90.00 C 0.00 0.00 0.00 48.72 +8.55 0 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 46.23 +8.55 55 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 43.73 +8.68 46 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 41.64 +9.06 85 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 38.95 +8.86 71 0 20 0
29APR26 102.50 C 0.00 0.00 0.00 36.34 +8.53 59 0 30 0
29APR26 105.00 C 0.00 0.00 0.00 33.97 +8.59 62 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 31.40 +8.42 54 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 29.20 +8.59 61 0 25 0
29APR26 112.50 C 0.00 0.00 0.00 26.72 +8.42 57 0 10 0
29APR26 115.00 C 0.00 0.00 0.00 24.20 +8.00 51 0 249 0
29APR26 117.50 C 20.78 20.78 20.78 21.36 +7.36 35 3 157 -3
29APR26 120.00 C 17.99 17.99 17.99 18.95 +7.22 35 3 309 -3
29APR26 122.50 C 16.34 17.00 15.48 16.58 +6.70 34 44 1,263 +18
29APR26 125.00 C 12.52 15.00 12.33 14.38 +6.33 35 225 2,373 -112
29APR26 127.50 C 10.50 12.80 10.50 12.04 +5.65 33 11 1,863 -11
29APR26 130.00 C 7.86 9.50 7.86 10.22 +5.21 35 62 2,272 -25
29APR26 132.50 C 7.00 7.30 6.59 7.99 +4.25 31 110 2,794 -68
29APR26 135.00 C 5.30 6.10 5.12 6.23 +3.36 31 1,397 2,737 +935
29APR26 137.50 C 3.60 4.79 3.60 4.78 +2.68 31 459 1,402 +106
29APR26 140.00 C 2.50 3.93 2.50 3.55 +2.02 30 511 3,778 +199
29APR26 142.50 C 2.13 2.86 2.02 2.63 +1.58 31 1,932 2,034 +1,293
29APR26 145.00 C 1.66 2.10 1.46 1.91 +1.21 31 1,263 2,019 +590
29APR26 147.50 C 1.05 1.46 1.03 1.36 +0.91 32 531 1,312 -58
29APR26 150.00 C 0.80 1.00 0.76 0.95 +0.67 32 776 1,492 +416
29APR26 152.50 C 0.56 0.71 0.53 0.66 +0.49 33 199 1,087 -29
29APR26 155.00 C 0.48 0.48 0.43 0.44 +0.34 33 108 977 0
29APR26 157.50 C 0.27 0.27 0.27 0.30 +0.24 33 1 466 +1
29APR26 160.00 C 0.19 0.21 0.19 0.21 +0.18 34 12 579 +12
29APR26 162.50 C 0.15 0.15 0.15 0.14 +0.12 34 170 1,734 +170
29APR26 165.00 C 0.00 0.00 0.00 0.09 +0.08 34 0 243 0
29APR26 167.50 C 0.00 0.00 0.00 0.05 +0.04 34 0 375 0
29APR26 170.00 C 0.00 0.00 0.00 0.04 +0.03 35 0 131 0
29APR26 172.50 C 0.00 0.00 0.00 0.02 +0.01 35 0 300 0
29APR26 175.00 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29APR26 177.50 C 0.00 0.00 0.00 0.01 0.00 36 0 788 0
28MAY26 90.00 C 0.00 0.00 0.00 48.78 +8.53 43 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 46.28 +8.50 36 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 44.56 +9.23 71 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 42.06 +9.37 67 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 39.58 +9.27 63 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 36.34 +8.14 38 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 33.97 +8.38 42 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 31.40 +8.42 36 0 7 0
28MAY26 110.00 C 0.00 0.00 0.00 29.20 +7.65 41 0 86 0
28MAY26 112.50 C 0.00 0.00 0.00 26.72 +7.37 39 0 0 0
28MAY26 115.00 C 23.87 23.93 22.98 24.89 +8.02 44 95 295 0
28MAY26 117.50 C 0.00 0.00 0.00 21.42 +6.57 25 0 188 0
28MAY26 120.00 C 0.00 0.00 0.00 19.00 +6.00 24 0 384 0
28MAY26 122.50 C 0.00 0.00 0.00 17.50 +6.15 34 0 717 0
28MAY26 125.00 C 0.00 0.00 0.00 15.38 +5.77 33 0 2,436 0
28MAY26 127.50 C 11.91 11.91 11.91 13.64 +5.56 34 13 919 0
28MAY26 130.00 C 10.48 11.75 10.48 11.47 +4.74 32 2 3,642 0
28MAY26 132.50 C 8.40 8.40 8.40 9.71 +4.15 31 1 1,615 -1
28MAY26 135.00 C 7.20 7.48 7.20 7.99 +3.43 30 13 1,765 -8
28MAY26 137.50 C 5.93 7.05 5.93 6.64 +2.91 30 165 1,078 +87
28MAY26 140.00 C 5.00 5.81 4.76 5.51 +2.48 30 299 1,995 +58
28MAY26 142.50 C 3.88 4.66 3.87 4.45 +2.01 30 330 4,258 -37
28MAY26 145.00 C 3.20 3.61 3.10 3.60 +1.68 30 572 3,722 -114
28MAY26 147.50 C 2.52 2.93 2.52 2.94 +1.46 31 50 7,386 0
28MAY26 150.00 C 2.10 2.44 2.01 2.39 +1.26 31 842 1,616 +333
28MAY26 152.50 C 1.66 1.92 1.66 1.89 +1.03 31 48 544 +48
28MAY26 155.00 C 1.36 1.56 1.30 1.51 +0.87 31 258 653 +196
28MAY26 157.50 C 1.19 1.23 1.09 1.18 +0.71 31 148 458 +100
28MAY26 160.00 C 0.91 1.00 0.91 0.91 +0.56 31 147 398 -4
28MAY26 162.50 C 0.72 0.81 0.72 0.68 +0.43 31 8 359 0
28MAY26 165.00 C 0.62 0.69 0.62 0.53 +0.36 32 31 176 +1
28MAY26 167.50 C 0.00 0.00 0.00 0.40 +0.27 32 0 53 0
28MAY26 170.00 C 0.40 0.44 0.40 0.29 +0.20 32 20 255 +20
28MAY26 172.50 C 0.00 0.00 0.00 0.22 +0.16 32 0 62 0
28MAY26 175.00 C 0.00 0.00 0.00 0.16 +0.12 32 0 209 0
28MAY26 177.50 C 0.00 0.00 0.00 0.12 +0.09 32 0 35 0
29JUN26 60.00 C 0.00 0.00 0.00 78.84 +8.70 88 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 76.32 +8.68 82 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 73.80 +8.65 76 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 71.32 +8.67 74 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 68.93 +8.77 76 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 66.44 +8.77 73 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 63.81 +8.64 62 0 2 0
29JUN26 77.50 C 0.00 0.00 0.00 61.25 +8.57 46 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 58.78 +8.59 51 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 56.45 +8.74 60 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 53.76 +8.53 0 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 51.46 +8.70 53 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 48.99 +8.69 51 0 3 0
29JUN26 92.50 C 0.00 0.00 0.00 46.30 +8.44 38 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 44.56 +9.23 56 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 42.06 +9.37 53 0 8 0
29JUN26 100.00 C 0.00 0.00 0.00 39.58 +9.17 50 0 7 0
29JUN26 102.50 C 0.00 0.00 0.00 36.41 +8.21 35 0 209 0
29JUN26 105.00 C 32.00 32.20 32.00 33.97 +8.04 34 20 48 -18
29JUN26 107.50 C 0.00 0.00 0.00 31.40 +7.66 29 0 0 0
29JUN26 110.00 C 27.70 27.70 27.70 29.20 +7.45 33 1 166 0
29JUN26 112.50 C 0.00 0.00 0.00 26.96 +7.30 34 0 56 0
29JUN26 115.00 C 0.00 0.00 0.00 24.89 +7.20 35 0 1,943 0
29JUN26 117.50 C 0.00 0.00 0.00 22.42 +6.65 32 0 233 0
29JUN26 120.00 C 19.07 19.30 19.07 19.95 +5.97 29 66 1,958 +65
29JUN26 122.50 C 14.28 14.28 14.28 17.70 +5.45 28 1 256 -1
29JUN26 125.00 C 14.88 15.10 14.88 16.30 +5.63 31 113 6,980 -37
29JUN26 127.50 C 13.28 13.28 13.25 14.45 +5.25 31 50 664 0
29JUN26 130.00 C 11.48 11.60 11.30 12.67 +4.80 30 5 3,471 -1
29JUN26 132.50 C 9.85 9.85 9.85 10.98 +4.39 29 1 1,605 +1
29JUN26 135.00 C 7.90 9.37 7.90 9.31 +3.67 28 83 4,127 -23
29JUN26 137.50 C 7.10 8.13 7.10 7.94 +3.20 28 93 1,458 +47
29JUN26 140.00 C 6.10 6.58 6.10 6.78 +2.81 28 18 1,693 -13
29JUN26 142.50 C 5.08 5.90 5.08 5.72 +2.46 28 32 933 +30
29JUN26 145.00 C 4.31 5.00 4.23 4.84 +2.23 28 66 1,026 -58
29JUN26 147.50 C 3.54 4.02 3.53 4.08 +1.98 28 287 1,985 +170
29JUN26 150.00 C 2.96 3.44 2.96 3.44 +1.79 29 150 718 +47
29JUN26 152.50 C 2.62 2.85 2.47 2.85 +1.57 29 47 1,354 +4
29JUN26 155.00 C 2.04 2.50 2.04 2.36 +1.37 29 201 506 +83
29JUN26 157.50 C 2.00 2.00 1.93 1.95 +1.21 29 2 3,153 0
29JUN26 160.00 C 1.55 1.72 1.55 1.64 +1.09 29 10 893 +1
29JUN26 162.50 C 1.18 1.50 1.18 1.36 +0.95 29 123 1,069 +30
29JUN26 165.00 C 1.12 1.12 1.12 1.14 +0.85 30 5 771 0
29JUN26 167.50 C 0.00 0.00 0.00 0.92 +0.71 30 0 2,334 0
29JUN26 170.00 C 0.00 0.00 0.00 0.75 +0.60 30 0 244 0
29JUN26 172.50 C 0.00 0.00 0.00 0.60 +0.50 30 0 252 0
29JUN26 175.00 C 0.00 0.00 0.00 0.48 +0.41 30 0 230 0
29JUN26 177.50 C 0.47 0.56 0.47 0.39 +0.34 30 30 648 +30
30JUL26 92.50 C 0.00 0.00 0.00 46.30 +8.44 33 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 44.56 +9.23 47 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 42.06 +9.32 45 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 39.65 +8.82 43 0 0 0
30JUL26 102.50 C 36.39 36.39 35.49 36.99 +8.34 38 58 88 +58
30JUL26 105.00 C 0.00 0.00 0.00 34.30 +7.79 34 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 32.09 +7.73 34 0 0 0
30JUL26 110.00 C 29.43 29.43 28.00 29.89 +7.08 34 103 133 +103
30JUL26 112.50 C 0.00 0.00 0.00 27.52 +7.08 32 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 25.82 +7.32 35 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 23.10 +6.42 31 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 21.26 +6.37 31 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 19.32 +5.96 31 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 17.42 +5.66 30 2 2 +2
30JUL26 127.50 C 0.00 0.00 0.00 15.63 +5.37 30 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 13.92 +5.01 30 0 30 0
30JUL26 132.50 C 0.00 0.00 0.00 12.16 +4.45 29 0 64 0
30JUL26 135.00 C 9.59 10.40 9.59 10.65 +3.97 28 61 63 +49
30JUL26 137.50 C 0.00 0.00 0.00 9.42 +3.70 28 0 201 0
30JUL26 140.00 C 7.83 8.36 7.83 8.16 +3.24 28 66 373 -29
30JUL26 142.50 C 6.69 6.69 6.69 7.03 +2.85 28 30 175 0
30JUL26 145.00 C 5.60 5.60 5.60 6.03 +2.50 28 1 241 +1
30JUL26 147.50 C 4.45 4.78 4.45 5.18 +2.27 28 2 216 +2
30JUL26 150.00 C 0.00 0.00 0.00 4.47 +2.05 28 0 80 0
30JUL26 152.50 C 0.00 0.00 0.00 3.84 +1.87 28 0 60 0
30JUL26 155.00 C 2.86 3.20 2.86 3.31 +1.71 28 47 77 +47
30JUL26 157.50 C 2.45 2.48 2.41 2.83 +1.54 28 38 40 +38
30JUL26 160.00 C 2.06 2.45 2.06 2.43 +1.41 28 92 92 +92
30JUL26 162.50 C 1.78 2.00 1.73 2.05 +1.24 28 70 67 +67
30JUL26 165.00 C 0.00 0.00 0.00 1.77 +1.14 29 0 0 0
30JUL26 167.50 C 0.00 0.00 0.00 1.48 +0.99 29 0 6 0
30JUL26 170.00 C 0.00 0.00 0.00 1.27 +0.90 29 0 0 0
30JUL26 172.50 C 0.98 0.98 0.98 1.07 +0.78 29 7 13 +7
30JUL26 175.00 C 0.89 0.89 0.89 0.94 +0.73 29 5 5 +5
29SEP26 70.00 C 0.00 0.00 0.00 68.99 +8.82 52 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 66.53 +8.85 51 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 64.05 +8.85 48 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 61.61 +8.88 47 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 59.15 +8.87 45 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 56.74 +8.89 44 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 54.17 +8.94 40 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 51.81 +9.05 40 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 49.23 +8.76 36 0 2 0
29SEP26 92.50 C 0.00 0.00 0.00 46.71 +8.63 33 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 44.56 +8.74 35 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 42.26 +8.68 35 0 0 0
29SEP26 100.00 C 37.88 38.30 37.88 39.65 +8.24 32 32 213 +24
29SEP26 102.50 C 0.00 0.00 0.00 36.99 +7.72 28 0 0 0
29SEP26 105.00 C 34.00 34.00 34.00 34.50 +7.35 26 1 60 -1
29SEP26 107.50 C 0.00 0.00 0.00 32.40 +7.32 27 0 9 0
29SEP26 110.00 C 0.00 0.00 0.00 30.32 +6.13 28 0 323 0
29SEP26 112.50 C 0.00 0.00 0.00 28.13 +6.98 27 0 356 0
29SEP26 115.00 C 0.00 0.00 0.00 26.81 +6.59 31 0 31 0
29SEP26 117.50 C 0.00 0.00 0.00 24.33 +6.27 28 0 845 0
29SEP26 120.00 C 21.05 22.38 21.05 22.38 +5.97 28 2 1,272 0
29SEP26 122.50 C 16.49 16.49 16.49 20.61 +5.82 28 5 561 -5
29SEP26 125.00 C 18.14 18.40 18.14 18.30 +5.24 26 50 1,743 0
29SEP26 127.50 C 16.94 16.94 16.94 16.94 +5.16 27 1 397 -1
29SEP26 130.00 C 14.03 15.20 14.03 15.21 +4.76 27 11 299 0
29SEP26 132.50 C 0.00 0.00 0.00 13.65 +4.35 26 0 712 0
29SEP26 135.00 C 11.10 11.80 11.07 12.18 +3.96 26 31 1,263 -17
29SEP26 137.50 C 11.30 11.30 11.30 10.93 +3.73 26 2 1,037 -2
29SEP26 140.00 C 9.39 9.42 9.38 9.71 +3.44 26 50 8,301 +50
29SEP26 142.50 C 7.84 8.52 7.84 8.60 +3.07 26 36 236 +34
29SEP26 145.00 C 6.82 7.25 6.82 7.62 +2.88 26 55 1,936 +23
29SEP26 147.50 C 0.00 0.00 0.00 6.73 +2.48 26 0 782 0
29SEP26 150.00 C 0.00 0.00 0.00 5.95 +2.22 26 0 541 0
29SEP26 152.50 C 0.00 0.00 0.00 5.22 +2.01 26 0 369 0
29SEP26 155.00 C 4.18 4.18 4.18 4.57 +1.85 26 1 756 +1
29SEP26 157.50 C 0.00 0.00 0.00 4.01 +1.71 26 0 450 0
29SEP26 160.00 C 0.00 0.00 0.00 3.46 +1.53 26 0 696 0
29SEP26 162.50 C 0.00 0.00 0.00 3.03 +1.43 26 0 601 0
29SEP26 165.00 C 0.00 0.00 0.00 2.63 +1.29 26 0 278 0
29SEP26 167.50 C 0.00 0.00 0.00 2.26 +1.17 26 0 130 0
29SEP26 170.00 C 0.00 0.00 0.00 2.01 +1.11 26 0 61 0
29SEP26 172.50 C 0.00 0.00 0.00 1.75 +1.03 26 0 30 0
29SEP26 175.00 C 0.00 0.00 0.00 1.49 +0.90 26 0 41 0
29SEP26 177.50 C 1.35 1.35 1.35 1.28 +0.82 26 1 214 +1
30DEC26 80.00 C 0.00 0.00 0.00 59.99 +9.71 41 0 6 0
30DEC26 82.50 C 0.00 0.00 0.00 56.74 +8.81 26 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 54.17 +8.34 0 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 51.81 +8.53 22 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 49.88 +8.72 31 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 47.70 +8.60 32 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 45.36 +8.59 31 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 43.14 +8.62 31 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 39.86 +7.27 22 0 471 0
30DEC26 102.50 C 0.00 0.00 0.00 38.25 +7.83 27 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 36.53 +8.04 29 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 33.98 +7.33 27 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 31.29 +6.49 24 0 36 0
30DEC26 112.50 C 0.00 0.00 0.00 29.62 +6.54 26 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 27.47 +6.09 25 0 164 0
30DEC26 117.50 C 0.00 0.00 0.00 25.50 +5.16 25 0 182 0
30DEC26 120.00 C 20.07 20.07 20.07 23.56 +4.80 25 2 274 0
30DEC26 122.50 C 0.00 0.00 0.00 22.58 +5.40 27 0 673 0
30DEC26 125.00 C 0.00 0.00 0.00 20.87 +4.86 27 0 417 0
30DEC26 127.50 C 0.00 0.00 0.00 18.72 +4.81 25 0 244 0
30DEC26 130.00 C 0.00 0.00 0.00 17.23 +4.61 25 0 1,812 0
30DEC26 132.50 C 0.00 0.00 0.00 16.30 +4.87 26 0 664 0
30DEC26 135.00 C 13.38 13.38 13.38 14.51 +4.11 25 1 953 -1
30DEC26 137.50 C 11.88 12.15 11.88 13.20 +3.67 25 85 568 -12
30DEC26 140.00 C 11.10 11.10 10.95 12.07 +3.38 25 4 535 -3
30DEC26 142.50 C 10.08 10.08 9.82 11.00 +3.13 25 31 605 +1
30DEC26 145.00 C 0.00 0.00 0.00 9.99 +2.78 25 0 280 0
30DEC26 147.50 C 8.23 9.10 8.23 9.11 +2.57 25 11 367 -7
30DEC26 150.00 C 0.00 0.00 0.00 8.22 +2.31 25 0 217 0
30DEC26 152.50 C 0.00 0.00 0.00 7.46 +2.06 25 0 230 0
30DEC26 155.00 C 0.00 0.00 0.00 6.75 +1.86 25 0 164 0
30DEC26 157.50 C 0.00 0.00 0.00 6.03 +1.63 25 0 473 0
30DEC26 160.00 C 4.80 5.45 4.80 5.47 +1.45 25 7 2,260 0
30DEC26 162.50 C 0.00 0.00 0.00 4.91 +1.28 25 0 640 0
30DEC26 165.00 C 0.00 0.00 0.00 4.37 +1.12 25 0 103 0
30DEC26 167.50 C 0.00 0.00 0.00 3.95 +0.98 25 0 50 0
30DEC26 170.00 C 3.34 3.50 3.31 3.52 +0.83 25 42 154 +41
30DEC26 172.50 C 2.88 2.88 2.53 3.14 +0.72 25 5 143 0
30DEC26 175.00 C 0.00 0.00 0.00 2.89 +0.71 26 0 37 0
30DEC26 177.50 C 0.00 0.00 0.00 2.57 +0.58 26 0 86 0
30MAR27 90.00 C 0.00 0.00 0.00 50.32 +7.47 26 0 30 0
30MAR27 92.50 C 0.00 0.00 0.00 47.95 +8.13 25 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 46.37 +8.61 30 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 43.77 +8.10 27 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 41.85 +8.02 28 0 156 0
30MAR27 102.50 C 0.00 0.00 0.00 39.83 +8.18 29 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 37.79 +8.07 28 0 96 0
30MAR27 107.50 C 0.00 0.00 0.00 34.65 +6.70 24 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 32.62 +6.35 24 0 90 0
30MAR27 112.50 C 0.00 0.00 0.00 31.07 +6.41 25 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 28.90 +5.85 24 0 7 0
30MAR27 117.50 C 0.00 0.00 0.00 27.17 +5.57 25 0 277 0
30MAR27 120.00 C 0.00 0.00 0.00 25.82 +5.03 26 0 749 0
30MAR27 122.50 C 0.00 0.00 0.00 23.96 +5.20 25 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 22.67 +4.62 26 0 1,093 0
30MAR27 127.50 C 0.00 0.00 0.00 21.03 +4.78 26 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 19.61 +4.56 26 0 646 0
30MAR27 132.50 C 0.00 0.00 0.00 18.89 +4.91 27 0 60 0
30MAR27 135.00 C 0.00 0.00 0.00 17.09 +4.09 26 0 545 0
30MAR27 137.50 C 0.00 0.00 0.00 15.85 +3.78 26 0 60 0
30MAR27 140.00 C 12.80 13.47 12.80 14.77 +3.51 26 2 27 +2
30MAR27 142.50 C 0.00 0.00 0.00 13.72 +3.26 26 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 12.74 +3.07 26 0 250 0
30MAR27 147.50 C 0.00 0.00 0.00 11.91 +2.88 26 0 58 0
30MAR27 150.00 C 0.00 0.00 0.00 11.11 +2.71 27 0 395 0
30MAR27 152.50 C 0.00 0.00 0.00 10.31 +2.54 27 0 50 0
30MAR27 155.00 C 0.00 0.00 0.00 9.60 +2.39 27 0 12 0
30MAR27 157.50 C 0.00 0.00 0.00 8.97 +2.24 27 0 0 0
30MAR27 160.00 C 6.25 6.80 6.25 8.34 +2.09 27 20 91 +20
30MAR27 162.50 C 0.00 0.00 0.00 7.71 +1.95 27 0 9 0
30MAR27 165.00 C 0.00 0.00 0.00 7.21 +1.85 27 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 6.74 +1.74 28 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 6.26 +1.61 28 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 5.78 +1.35 28 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 5.42 +1.32 28 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 5.22 +1.38 28 0 25 0
TOTAL CALL 15,405 156,937 +5,356
10APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
10APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
10APR26 97.50 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
10APR26 100.00 P 0.00 0.00 0.00 0.01 0.00 158 0 5 0
10APR26 102.50 P 0.00 0.00 0.00 0.01 0.00 146 0 2 0
10APR26 105.00 P 0.00 0.00 0.00 0.01 0.00 135 0 202 0
10APR26 107.50 P 0.00 0.00 0.00 0.01 0.00 125 0 12 0
10APR26 110.00 P 0.00 0.00 0.00 0.01 -0.01 114 0 36 0
10APR26 112.50 P 0.00 0.00 0.00 0.01 -0.02 104 0 108 0
10APR26 115.00 P 0.00 0.00 0.00 0.01 -0.06 94 0 376 0
10APR26 117.50 P 0.00 0.00 0.00 0.01 -0.13 84 0 320 0
10APR26 120.00 P 0.00 0.00 0.00 0.01 -0.26 75 0 647 0
10APR26 122.50 P 0.00 0.00 0.00 0.01 -0.52 65 2 242 -2
10APR26 125.00 P 0.05 0.05 0.02 0.02 -0.93 60 26 1,162 -10
10APR26 127.50 P 0.11 0.11 0.04 0.05 -1.54 57 82 1,252 -25
10APR26 130.00 P 0.25 0.26 0.05 0.09 -2.47 50 158 350 +126
10APR26 132.50 P 0.41 0.43 0.13 0.19 -3.96 45 314 276 +266
10APR26 135.00 P 1.10 1.28 0.30 0.43 -5.58 40 1,061 925 +895
10APR26 137.50 P 2.30 2.30 0.87 1.00 -6.92 36 569 552 +552
10APR26 140.00 P 3.62 3.62 2.20 2.45 -7.73 40 260 221 +221
10APR26 142.50 P 0.00 0.00 0.00 4.45 -8.11 46 0 0 0
10APR26 145.00 P 0.00 0.00 0.00 6.76 -8.25 54 0 0 0
10APR26 147.50 P 0.00 0.00 0.00 9.23 -8.27 66 0 0 0
10APR26 150.00 P 0.00 0.00 0.00 11.60 -9.00 70 0 0 0
10APR26 152.50 P 0.00 0.00 0.00 14.15 -9.03 85 0 0 0
10APR26 155.00 P 0.00 0.00 0.00 16.65 -9.10 96 0 0 0
10APR26 157.50 P 0.00 0.00 0.00 19.15 -8.65 107 0 0 0
10APR26 160.00 P 0.00 0.00 0.00 21.65 -9.25 117 0 0 0
17APR26 100.00 P 0.00 0.00 0.00 0.01 - 74 0 0 -
17APR26 102.50 P 0.00 0.00 0.00 0.01 - 69 0 0 -
17APR26 105.00 P 0.00 0.00 0.00 0.01 - 64 0 0 -
17APR26 107.50 P 0.00 0.00 0.00 0.01 - 59 0 0 -
17APR26 110.00 P 0.00 0.00 0.00 0.01 - 54 0 0 -
17APR26 112.50 P 0.00 0.00 0.00 0.01 - 49 0 0 -
17APR26 115.00 P 0.00 0.00 0.00 0.01 - 44 0 0 -
17APR26 117.50 P 0.00 0.00 0.00 0.01 - 40 0 0 -
17APR26 120.00 P 0.15 0.15 0.15 0.02 - 38 5 5 -
17APR26 122.50 P 0.00 0.00 0.00 0.05 - 37 0 0 -
17APR26 125.00 P 0.36 0.36 0.21 0.11 - 36 12 12 -
17APR26 127.50 P 0.52 0.56 0.37 0.24 - 36 29 28 -
17APR26 130.00 P 0.90 0.90 0.46 0.47 - 35 88 68 -
17APR26 132.50 P 1.46 1.46 0.80 0.87 - 35 199 167 -
17APR26 135.00 P 2.34 2.34 1.35 1.52 - 35 172 147 -
17APR26 137.50 P 2.61 2.61 2.11 2.45 - 34 238 188 -
17APR26 140.00 P 0.00 0.00 0.00 3.76 - 34 0 0 -
17APR26 142.50 P 0.00 0.00 0.00 5.43 - 35 0 0 -
17APR26 145.00 P 7.60 7.60 7.60 7.38 - 37 2 2 -
17APR26 147.50 P 0.00 0.00 0.00 9.56 - 39 0 0 -
17APR26 150.00 P 0.00 0.00 0.00 11.60 - 34 0 0 -
17APR26 152.50 P 0.00 0.00 0.00 14.15 - 41 0 0 -
17APR26 155.00 P 0.00 0.00 0.00 16.65 - 46 0 0 -
17APR26 157.50 P 0.00 0.00 0.00 19.15 - 52 0 0 -
17APR26 160.00 P 0.00 0.00 0.00 21.65 - 57 0 0 -
29APR26 90.00 P 0.01 0.01 0.01 0.01 0.00 63 73 380 +73
29APR26 92.50 P 0.00 0.00 0.00 0.01 -0.01 59 0 900 0
29APR26 95.00 P 0.03 0.03 0.01 0.01 -0.03 56 101 472 +30
29APR26 97.50 P 0.05 0.05 0.03 0.01 -0.05 52 13 720 0
29APR26 100.00 P 0.00 0.00 0.00 0.01 -0.08 48 0 1,371 0
29APR26 102.50 P 0.00 0.00 0.00 0.01 -0.12 45 0 1,696 0
29APR26 105.00 P 0.08 0.08 0.08 0.01 -0.19 42 9 1,243 -9
29APR26 107.50 P 0.14 0.14 0.08 0.01 -0.28 38 246 1,293 +135
29APR26 110.00 P 0.21 0.21 0.12 0.02 -0.41 38 72 1,443 +8
29APR26 112.50 P 0.25 0.25 0.16 0.03 -0.60 36 166 1,845 +144
29APR26 115.00 P 0.33 0.34 0.23 0.06 -0.82 36 226 1,729 +130
29APR26 117.50 P 0.51 0.51 0.30 0.11 -1.11 35 399 2,363 -128
29APR26 120.00 P 0.60 0.63 0.38 0.19 -1.48 35 1,189 3,311 -433
29APR26 122.50 P 0.80 0.82 0.49 0.33 -1.88 34 736 2,399 +220
29APR26 125.00 P 1.10 1.10 0.65 0.54 -2.33 34 379 2,797 +61
29APR26 127.50 P 1.28 1.53 0.90 0.85 -2.89 34 555 2,271 -242
29APR26 130.00 P 1.98 2.02 1.25 1.29 -3.51 33 459 2,002 +302
29APR26 132.50 P 2.65 2.70 1.80 1.92 -4.20 33 327 2,402 +40
29APR26 135.00 P 3.60 3.75 2.56 2.73 -5.08 33 1,681 2,127 +1,107
29APR26 137.50 P 4.84 4.84 3.30 3.74 -5.56 32 206 943 -51
29APR26 140.00 P 6.12 6.20 4.62 5.04 -6.41 32 1,150 1,487 +881
29APR26 142.50 P 7.10 7.10 6.99 6.55 -6.78 32 63 890 +15
29APR26 145.00 P 9.60 9.60 9.60 8.32 -7.25 33 24 1,540 0
29APR26 147.50 P 0.00 0.00 0.00 10.30 -7.48 34 0 739 0
29APR26 150.00 P 13.80 13.80 13.00 12.47 -8.13 35 6 61 +2
29APR26 152.50 P 0.00 0.00 0.00 14.69 -8.53 36 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 16.71 -9.04 33 0 158 0
29APR26 157.50 P 0.00 0.00 0.00 19.15 -8.65 35 0 30 0
29APR26 160.00 P 0.00 0.00 0.00 21.65 -9.25 38 0 338 0
29APR26 162.50 P 0.00 0.00 0.00 23.94 -8.72 34 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 26.66 -8.51 45 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 29.17 -8.85 48 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 31.67 -8.84 51 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 34.17 -8.50 54 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 36.66 -8.67 57 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 39.59 -8.54 70 0 0 0
28MAY26 90.00 P 0.11 0.15 0.11 0.01 -0.09 40 22 492 +15
28MAY26 92.50 P 0.16 0.16 0.16 0.01 -0.13 38 5 144 0
28MAY26 95.00 P 0.00 0.00 0.00 0.02 -0.19 38 0 255 0
28MAY26 97.50 P 0.00 0.00 0.00 0.03 -0.26 37 0 722 0
28MAY26 100.00 P 0.31 0.31 0.28 0.05 -0.35 37 15 618 +5
28MAY26 102.50 P 0.00 0.00 0.00 0.08 -0.47 36 0 413 0
28MAY26 105.00 P 0.48 0.48 0.48 0.12 -0.62 36 1 434 -1
28MAY26 107.50 P 0.61 0.61 0.49 0.18 -0.79 35 62 1,567 +27
28MAY26 110.00 P 0.74 0.75 0.60 0.27 -1.02 35 17 1,026 0
28MAY26 112.50 P 0.88 0.88 0.82 0.40 -1.27 35 13 961 -6
28MAY26 115.00 P 1.10 1.13 0.81 0.56 -1.54 34 28 1,595 -7
28MAY26 117.50 P 1.14 1.14 1.10 0.80 -1.88 34 44 1,857 -5
28MAY26 120.00 P 1.76 1.76 1.23 1.10 -2.20 34 273 6,526 +137
28MAY26 122.50 P 2.16 2.16 1.73 1.48 -2.51 34 5 1,273 -2
28MAY26 125.00 P 2.50 2.63 2.13 1.94 -2.91 33 22 4,248 -3
28MAY26 127.50 P 3.15 3.15 2.49 2.54 -3.30 33 6 515 +1
28MAY26 130.00 P 4.01 4.01 3.08 3.22 -3.80 32 159 442 +22
28MAY26 132.50 P 4.55 4.81 3.91 3.98 -4.38 32 74 409 +38
28MAY26 135.00 P 5.77 5.99 4.83 4.99 -4.90 32 95 630 -50
28MAY26 137.50 P 6.99 7.12 6.05 6.12 -5.34 31 9 566 +5
28MAY26 140.00 P 8.21 8.50 7.62 7.45 -5.99 31 64 348 -38
28MAY26 142.50 P 9.33 9.33 8.47 8.93 -6.52 31 3 92 +1
28MAY26 145.00 P 12.26 12.26 12.26 10.60 -6.58 31 60 120 +19
28MAY26 147.50 P 0.00 0.00 0.00 12.46 -6.85 32 0 430 0
28MAY26 150.00 P 15.70 15.70 15.70 14.37 -7.28 32 2 67 +2
28MAY26 152.50 P 0.00 0.00 0.00 16.47 -7.99 33 0 40 0
28MAY26 155.00 P 0.00 0.00 0.00 18.55 -8.17 33 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 20.75 -8.48 33 0 50 0
28MAY26 160.00 P 0.00 0.00 0.00 23.41 -8.06 37 0 30 0
28MAY26 162.50 P 0.00 0.00 0.00 25.77 -8.09 39 0 48 0
28MAY26 165.00 P 0.00 0.00 0.00 28.12 -8.54 40 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 30.23 -8.35 38 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 33.11 -7.99 44 0 30 0
28MAY26 172.50 P 0.00 0.00 0.00 35.04 -8.60 40 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 37.76 -8.40 45 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 39.59 -9.68 35 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 59 0 976 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 56 0 707 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 53 0 652 0
29JUN26 67.50 P 0.08 0.08 0.08 0.01 0.00 51 3 585 0
29JUN26 70.00 P 0.10 0.10 0.10 0.01 0.00 48 36 1,323 0
29JUN26 72.50 P 0.12 0.12 0.12 0.01 -0.01 46 17 592 0
29JUN26 75.00 P 0.14 0.14 0.14 0.01 -0.02 44 17 627 -17
29JUN26 77.50 P 0.00 0.00 0.00 0.01 -0.04 42 0 623 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 -0.05 39 0 1,527 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 -0.08 37 0 1,416 0
29JUN26 85.00 P 0.00 0.00 0.00 0.02 -0.11 38 0 4,430 0
29JUN26 87.50 P 0.00 0.00 0.00 0.03 -0.14 37 0 7,773 0
29JUN26 90.00 P 0.37 0.37 0.32 0.05 -0.19 37 10 4,109 +9
29JUN26 92.50 P 0.00 0.00 0.00 0.07 -0.26 36 0 1,634 0
29JUN26 95.00 P 0.48 0.48 0.41 0.10 -0.33 36 51 3,049 -30
29JUN26 97.50 P 0.49 0.49 0.49 0.14 -0.44 35 1 1,030 0
29JUN26 100.00 P 0.63 0.65 0.63 0.20 -0.54 35 12 5,301 0
29JUN26 102.50 P 0.00 0.00 0.00 0.27 -0.69 35 0 3,569 0
29JUN26 105.00 P 0.90 0.90 0.90 0.38 -0.84 34 5 765 0
29JUN26 107.50 P 0.95 0.95 0.95 0.51 -1.03 34 4 1,381 -4
29JUN26 110.00 P 1.20 1.22 1.11 0.67 -1.26 33 142 4,246 -5
29JUN26 112.50 P 1.42 1.42 1.33 0.90 -1.46 33 6 2,634 +2
29JUN26 115.00 P 1.80 1.80 1.45 1.17 -1.75 33 18 4,527 -4
29JUN26 117.50 P 2.10 2.11 2.10 1.49 -2.04 32 12 2,461 0
29JUN26 120.00 P 2.48 2.51 2.01 1.90 -2.29 32 290 2,575 +135
29JUN26 122.50 P 2.83 2.91 2.38 2.36 -2.58 32 846 2,013 +399
29JUN26 125.00 P 3.53 3.60 2.88 2.94 -2.86 31 179 2,359 +34
29JUN26 127.50 P 4.15 4.21 3.48 3.62 -3.21 31 39 1,071 -5
29JUN26 130.00 P 4.90 4.90 4.18 4.33 -3.65 31 32 2,449 -9
29JUN26 132.50 P 5.81 5.81 5.33 5.18 -4.18 30 203 570 +88
29JUN26 135.00 P 6.97 7.02 6.31 6.15 -4.62 30 235 4,307 +15
29JUN26 137.50 P 8.23 8.24 6.96 7.35 -4.92 30 627 756 +286
29JUN26 140.00 P 9.38 9.38 9.38 8.57 -5.47 29 5 800 +5
29JUN26 142.50 P 10.50 10.50 10.00 10.09 -5.76 29 32 272 +20
29JUN26 145.00 P 0.00 0.00 0.00 11.65 -6.07 29 0 134 0
29JUN26 147.50 P 0.00 0.00 0.00 13.37 -6.38 29 0 60 0
29JUN26 150.00 P 0.00 0.00 0.00 15.08 -6.75 29 0 146 0
29JUN26 152.50 P 0.00 0.00 0.00 17.03 -7.67 29 0 39 0
29JUN26 155.00 P 0.00 0.00 0.00 19.49 -7.49 31 0 61 0
29JUN26 157.50 P 0.00 0.00 0.00 21.76 -7.55 33 0 75 0
29JUN26 160.00 P 0.00 0.00 0.00 23.92 -7.70 33 0 158 0
29JUN26 162.50 P 0.00 0.00 0.00 26.14 -7.88 34 0 35 0
29JUN26 165.00 P 0.00 0.00 0.00 28.42 -8.24 34 0 82 0
29JUN26 167.50 P 0.00 0.00 0.00 30.75 -8.10 35 0 26 0
29JUN26 170.00 P 0.00 0.00 0.00 33.14 -8.56 36 0 65 0
29JUN26 172.50 P 0.00 0.00 0.00 35.08 -9.19 33 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 37.77 -8.99 36 0 15 0
29JUN26 177.50 P 0.00 0.00 0.00 39.86 -9.41 33 0 10 0
30JUL26 92.50 P 0.00 0.00 0.00 0.21 -0.33 36 0 21 0
30JUL26 95.00 P 0.74 0.74 0.73 0.28 -0.42 36 35 135 +35
30JUL26 97.50 P 0.79 0.79 0.79 0.37 -0.51 36 2 3 +2
30JUL26 100.00 P 0.00 0.00 0.00 0.48 -0.62 35 0 0 0
30JUL26 102.50 P 1.07 1.07 1.07 0.62 -0.75 35 2 2 +2
30JUL26 105.00 P 0.00 0.00 0.00 0.77 -0.92 34 0 0 0
30JUL26 107.50 P 1.49 1.49 1.43 0.99 -1.08 34 998 998 +998
30JUL26 110.00 P 0.00 0.00 0.00 1.21 -1.28 33 0 3,030 0
30JUL26 112.50 P 0.00 0.00 0.00 1.52 -1.50 33 0 78 0
30JUL26 115.00 P 0.00 0.00 0.00 1.85 -1.73 33 0 47 0
30JUL26 117.50 P 2.37 2.37 2.30 2.27 -1.94 32 4 291 0
30JUL26 120.00 P 2.98 2.98 2.92 2.72 -2.17 32 120 120 +107
30JUL26 122.50 P 3.50 3.50 3.06 3.24 -2.42 31 365 339 +338
30JUL26 125.00 P 3.81 3.81 3.76 3.81 -2.75 31 38 3,330 -30
30JUL26 127.50 P 4.59 4.59 4.13 4.43 -3.07 30 2 240 0
30JUL26 130.00 P 5.70 5.70 5.70 5.16 -3.55 29 1 33 +1
30JUL26 132.50 P 6.59 6.59 6.00 6.13 -3.97 29 64 64 +64
30JUL26 135.00 P 7.85 7.85 6.91 7.10 -4.35 29 1,423 1,380 +1,380
30JUL26 137.50 P 0.00 0.00 0.00 8.21 -4.82 28 0 0 0
30JUL26 140.00 P 9.45 9.45 8.90 9.31 -5.42 27 31 31 +31
30JUL26 142.50 P 11.83 11.83 10.42 10.88 -5.62 28 130 130 +130
30JUL26 145.00 P 12.62 12.62 12.62 12.43 -5.95 28 1 1 +1
30JUL26 147.50 P 0.00 0.00 0.00 14.09 -6.82 28 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 16.41 -6.60 30 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 17.80 -7.37 28 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 20.25 -7.15 30 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 21.96 -7.73 29 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 24.39 -7.46 31 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 26.23 -8.20 30 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 28.66 -8.20 31 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 30.75 -8.18 31 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 33.14 -8.56 32 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 35.26 -9.01 30 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 37.77 -8.99 32 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 -0.03 33 0 629 0
29SEP26 72.50 P 0.00 0.00 0.00 0.02 -0.04 34 0 115 0
29SEP26 75.00 P 0.55 0.55 0.55 0.03 -0.05 34 3 145 0
29SEP26 77.50 P 0.56 0.56 0.56 0.05 -0.07 34 30 136 0
29SEP26 80.00 P 0.00 0.00 0.00 0.06 -0.10 33 0 680 0
29SEP26 82.50 P 0.00 0.00 0.00 0.09 -0.14 33 0 219 0
29SEP26 85.00 P 0.00 0.00 0.00 0.13 -0.17 33 0 1,566 0
29SEP26 87.50 P 0.00 0.00 0.00 0.17 -0.24 32 0 720 0
29SEP26 90.00 P 0.00 0.00 0.00 0.23 -0.31 32 0 160 0
29SEP26 92.50 P 0.00 0.00 0.00 0.31 -0.40 32 0 609 0
29SEP26 95.00 P 1.30 1.30 1.30 0.41 -0.49 31 1 651 -1
29SEP26 97.50 P 0.00 0.00 0.00 0.53 -0.62 31 0 541 0
29SEP26 100.00 P 1.65 1.65 1.55 0.69 -0.75 31 2 625 -2
29SEP26 102.50 P 0.00 0.00 0.00 0.86 -0.92 31 0 1,527 0
29SEP26 105.00 P 0.00 0.00 0.00 1.10 -1.08 30 0 2,940 0
29SEP26 107.50 P 0.00 0.00 0.00 1.35 -1.29 30 0 592 0
29SEP26 110.00 P 0.00 0.00 0.00 1.68 -1.50 30 0 4,884 0
29SEP26 112.50 P 2.88 2.88 2.65 2.03 -1.75 30 41 3,692 +41
29SEP26 115.00 P 3.20 3.20 3.20 2.48 -1.99 29 1 2,032 -1
29SEP26 117.50 P 4.22 4.22 4.22 2.95 -2.29 29 1 1,824 -1
29SEP26 120.00 P 4.01 4.01 4.01 3.54 -2.56 29 43 1,313 +43
29SEP26 122.50 P 4.79 4.79 4.45 4.14 -2.91 29 2 2,775 +1
29SEP26 125.00 P 5.56 5.56 5.13 4.89 -3.16 28 167 1,739 -10
29SEP26 127.50 P 6.20 6.20 6.20 5.65 -3.45 28 6 461 -6
29SEP26 130.00 P 7.28 7.28 6.80 6.58 -3.75 28 20 739 -10
29SEP26 132.50 P 8.20 8.20 7.41 7.51 -4.15 28 2 1,210 0
29SEP26 135.00 P 0.00 0.00 0.00 8.60 -4.42 28 0 668 0
29SEP26 137.50 P 10.73 10.73 10.56 9.72 -4.65 27 35 887 +35
29SEP26 140.00 P 11.90 11.90 11.30 10.97 -5.03 27 8 4,625 +6
29SEP26 142.50 P 13.38 13.38 13.38 12.46 -5.30 27 1 70 +1
29SEP26 145.00 P 0.00 0.00 0.00 13.95 -6.01 27 0 540 0
29SEP26 147.50 P 16.81 16.81 16.81 15.55 -6.35 27 60 79 +19
29SEP26 150.00 P 0.00 0.00 0.00 17.25 -6.61 27 0 28 0
29SEP26 152.50 P 0.00 0.00 0.00 18.73 -7.21 26 0 194 0
29SEP26 155.00 P 0.00 0.00 0.00 20.58 -7.48 26 0 166 0
29SEP26 157.50 P 0.00 0.00 0.00 23.19 -7.07 28 0 20 0
29SEP26 160.00 P 0.00 0.00 0.00 25.15 -7.36 28 0 48 0
29SEP26 162.50 P 0.00 0.00 0.00 27.35 -7.47 29 0 55 0
29SEP26 165.00 P 0.00 0.00 0.00 29.21 -7.96 28 0 111 0
29SEP26 167.50 P 0.00 0.00 0.00 31.03 -8.52 27 0 44 0
29SEP26 170.00 P 0.00 0.00 0.00 33.57 -8.43 29 0 77 0
29SEP26 172.50 P 0.00 0.00 0.00 36.16 -8.19 30 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 38.60 -8.16 31 0 202 0
29SEP26 177.50 P 0.00 0.00 0.00 40.92 -8.35 32 0 1,323 0
30DEC26 80.00 P 1.10 1.10 1.10 0.11 -0.43 29 153 811 +34
30DEC26 82.50 P 0.00 0.00 0.00 0.16 -0.53 29 0 41 0
30DEC26 85.00 P 0.00 0.00 0.00 0.22 -0.63 29 0 144 0
30DEC26 87.50 P 1.35 1.35 1.35 0.30 -0.74 29 2 119 +2
30DEC26 90.00 P 1.63 1.63 1.50 0.39 -0.89 28 4 176 +2
30DEC26 92.50 P 0.00 0.00 0.00 0.50 -1.02 28 0 92 0
30DEC26 95.00 P 0.00 0.00 0.00 0.68 -1.17 28 0 1,055 0
30DEC26 97.50 P 0.00 0.00 0.00 0.85 -1.33 28 0 128 0
30DEC26 100.00 P 0.00 0.00 0.00 1.09 -1.50 28 0 2,659 0
30DEC26 102.50 P 2.62 2.62 2.62 1.33 -1.71 28 100 228 +88
30DEC26 105.00 P 2.78 2.78 2.78 1.66 -1.86 28 1 135 +1
30DEC26 107.50 P 0.00 0.00 0.00 2.00 -2.10 28 0 235 0
30DEC26 110.00 P 3.60 3.60 3.36 2.43 -2.25 28 7 797 +4
30DEC26 112.50 P 4.20 4.20 4.00 2.90 -2.49 28 6 2,131 +5
30DEC26 115.00 P 0.00 0.00 0.00 3.43 -2.70 27 0 544 0
30DEC26 117.50 P 4.74 4.81 4.61 4.04 -2.89 27 18 254 +4
30DEC26 120.00 P 0.00 0.00 0.00 4.68 -3.16 27 0 567 0
30DEC26 122.50 P 7.18 7.18 7.18 5.46 -3.30 27 1 294 0
30DEC26 125.00 P 6.80 6.80 6.80 6.25 -3.59 27 2 684 0
30DEC26 127.50 P 8.04 8.04 8.04 7.18 -3.77 27 10 192 +10
30DEC26 130.00 P 9.25 9.25 8.40 8.15 -3.98 27 22 1,131 +12
30DEC26 132.50 P 0.00 0.00 0.00 9.20 -4.23 27 0 165 0
30DEC26 135.00 P 0.00 0.00 0.00 10.36 -4.50 27 0 69 0
30DEC26 137.50 P 12.50 12.55 12.50 11.54 -4.82 27 4 308 +4
30DEC26 140.00 P 13.89 13.89 13.89 12.90 -5.34 27 1 242 +1
30DEC26 142.50 P 0.00 0.00 0.00 14.33 -5.64 27 0 19 0
30DEC26 145.00 P 0.00 0.00 0.00 15.84 -5.99 27 0 28 0
30DEC26 147.50 P 0.00 0.00 0.00 17.47 -6.24 27 0 30 0
30DEC26 150.00 P 0.00 0.00 0.00 19.11 -6.54 27 0 100 0
30DEC26 152.50 P 0.00 0.00 0.00 20.89 -6.73 27 0 135 0
30DEC26 155.00 P 0.00 0.00 0.00 22.68 -6.97 27 0 75 0
30DEC26 157.50 P 0.00 0.00 0.00 24.57 -7.12 27 0 50 0
30DEC26 160.00 P 0.00 0.00 0.00 26.52 -7.28 28 0 79 0
30DEC26 162.50 P 0.00 0.00 0.00 28.57 -7.33 28 0 31 0
30DEC26 165.00 P 0.00 0.00 0.00 30.19 -7.88 27 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 32.34 -7.98 27 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 34.65 -7.87 28 0 82 0
30DEC26 172.50 P 0.00 0.00 0.00 36.78 -8.01 28 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 38.92 -8.02 28 0 442 0
30DEC26 177.50 P 41.38 41.38 41.38 40.92 -8.35 27 7 762 +7
30MAR27 90.00 P 2.48 2.48 2.30 0.65 -0.80 27 32 48 +22
30MAR27 92.50 P 0.00 0.00 0.00 0.83 -0.96 27 0 180 0
30MAR27 95.00 P 2.94 2.94 2.94 1.05 -1.11 27 45 100 +45
30MAR27 97.50 P 0.00 0.00 0.00 1.32 -1.26 27 0 1 0
30MAR27 100.00 P 4.03 4.03 3.32 1.61 -1.47 27 11 163 +5
30MAR27 102.50 P 3.80 3.80 3.80 1.98 -1.61 27 2 52 +2
30MAR27 105.00 P 0.00 0.00 0.00 2.36 -1.87 27 0 226 0
30MAR27 107.50 P 0.00 0.00 0.00 2.86 -2.02 27 0 153 0
30MAR27 110.00 P 5.25 5.25 5.02 3.36 -2.27 27 7 351 +3
30MAR27 112.50 P 5.98 5.98 5.92 3.97 -2.48 27 35 131 +32
30MAR27 115.00 P 6.45 6.45 6.45 4.62 -2.65 27 1 89 -1
30MAR27 117.50 P 0.00 0.00 0.00 5.31 -2.96 27 0 230 0
30MAR27 120.00 P 7.60 7.60 7.60 6.14 -3.14 27 10 933 +10
30MAR27 122.50 P 0.00 0.00 0.00 6.97 -3.37 27 0 81 0
30MAR27 125.00 P 10.14 10.14 10.14 7.92 -3.62 27 2 1,073 0
30MAR27 127.50 P 0.00 0.00 0.00 8.94 -3.82 27 0 110 0
30MAR27 130.00 P 11.62 11.62 11.62 9.97 -4.08 27 2 524 -2
30MAR27 132.50 P 0.00 0.00 0.00 11.16 -4.30 27 0 132 0
30MAR27 135.00 P 0.00 0.00 0.00 12.39 -4.58 28 0 220 0
30MAR27 137.50 P 0.00 0.00 0.00 13.63 -4.93 28 0 55 0
30MAR27 140.00 P 0.00 0.00 0.00 15.04 -5.22 28 0 4 0
30MAR27 142.50 P 0.00 0.00 0.00 16.48 -5.50 28 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 18.01 -5.72 28 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 19.69 -5.93 28 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 21.40 -6.12 28 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 23.13 -6.31 28 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 24.96 -6.49 29 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 26.86 -6.65 29 0 10 0
30MAR27 160.00 P 0.00 0.00 0.00 28.78 -6.82 29 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 30.72 -6.98 29 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 32.78 -7.09 30 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 34.86 -7.23 30 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 36.95 -7.38 30 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 39.07 -7.50 31 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 41.27 -7.59 31 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 43.43 -7.53 31 0 5 0
TOTAL PUT 19,222 218,088 +8,851
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$ 7.26
29APR26 4.90 C 0.00 0.00 0.00 2.37 +0.15 70 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.26 +0.14 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.02 +0.15 58 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.77 +0.15 49 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.52 +0.15 42 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.27 +0.14 34 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.02 +0.14 27 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.77 +0.14 20 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.52 +0.11 13 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.30 +0.10 17 0 90 0
29APR26 7.25 C 0.11 0.11 0.10 0.11 +0.03 14 5 860 +1
29APR26 7.50 C 0.02 0.03 0.02 0.03 +0.01 15 120 781 +100
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 18 0 1,124 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 24 0 308 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 30 0 390 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 41 0 270 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 10.00 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 2.38 +0.14 47 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.28 +0.14 44 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.03 +0.14 38 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.77 +0.13 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.52 +0.15 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.27 +0.13 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.03 +0.14 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.78 +0.12 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.55 +0.10 15 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.34 +0.08 15 0 0 0
28MAY26 7.25 C 0.18 0.18 0.18 0.18 +0.05 15 1 131 0
28MAY26 7.50 C 0.07 0.07 0.07 0.08 +0.03 15 30 284 +30
28MAY26 7.75 C 0.03 0.03 0.03 0.03 0.00 15 5 457 +5
28MAY26 8.00 C 0.00 0.00 0.00 0.02 +0.01 18 0 3 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 19 0 1 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 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 2.58 +0.16 46 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.48 +0.14 44 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.38 +0.14 41 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.28 +0.14 38 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.03 +0.14 32 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.77 +0.13 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.52 +0.15 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.27 +0.13 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.03 +0.13 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.79 +0.13 16 0 25 0
29JUN26 6.75 C 0.00 0.00 0.00 0.55 +0.10 14 0 302 0
29JUN26 7.00 C 0.33 0.33 0.33 0.35 +0.07 15 10 265 0
29JUN26 7.25 C 0.00 0.00 0.00 0.19 +0.04 15 0 115 0
29JUN26 7.50 C 0.00 0.00 0.00 0.09 +0.02 15 0 671 0
29JUN26 7.75 C 0.00 0.00 0.00 0.04 0.00 15 0 1,008 0
29JUN26 8.00 C 0.00 0.00 0.00 0.02 0.00 16 0 226 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 17 0 31 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 20 0 30 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 31 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.38 +0.14 39 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.28 +0.14 36 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.03 +0.14 30 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.77 +0.13 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.52 +0.15 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.27 +0.13 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.03 +0.13 0 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.79 +0.13 15 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.56 +0.11 15 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.36 +0.08 15 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.21 +0.06 15 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.11 +0.03 15 0 4 0
30JUL26 7.75 C 0.00 0.00 0.00 0.06 +0.02 16 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.03 +0.01 16 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.02 +0.01 17 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.48 +0.14 36 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.38 +0.14 34 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.28 +0.14 32 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.03 +0.14 27 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.77 +0.13 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.52 +0.15 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.27 +0.12 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.04 +0.13 18 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.81 +0.12 18 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.60 +0.10 17 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.42 +0.08 17 0 160 0
29SEP26 7.25 C 0.00 0.00 0.00 0.28 +0.05 16 0 29 0
29SEP26 7.50 C 0.00 0.00 0.00 0.19 +0.04 17 0 201 0
29SEP26 7.75 C 0.00 0.00 0.00 0.12 +0.03 17 0 52 0
29SEP26 8.00 C 0.00 0.00 0.00 0.07 +0.01 16 0 19 0
29SEP26 8.25 C 0.00 0.00 0.00 0.04 0.00 16 0 160 0
29SEP26 8.50 C 0.00 0.00 0.00 0.03 0.00 17 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 22 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 2.38 +0.14 29 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.28 +0.14 28 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.03 +0.14 23 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.77 +0.13 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.52 +0.15 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.28 +0.13 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.05 +0.13 17 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.83 +0.11 16 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.64 +0.11 16 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.47 +0.07 16 0 30 0
30DEC26 7.25 C 0.00 0.00 0.00 0.35 +0.06 16 0 65 0
30DEC26 7.50 C 0.00 0.00 0.00 0.26 +0.05 16 0 68 0
30DEC26 7.75 C 0.15 0.15 0.15 0.19 +0.04 16 10 68 +10
30DEC26 8.00 C 0.00 0.00 0.00 0.13 +0.03 16 0 69 0
30DEC26 8.25 C 0.00 0.00 0.00 0.09 +0.02 16 0 2 0
30DEC26 8.50 C 0.00 0.00 0.00 0.06 +0.01 16 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.04 0.00 16 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.03 +0.01 17 0 11 0
30DEC26 9.25 C 0.00 0.00 0.00 0.02 +0.01 17 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 17 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 2.38 +0.14 27 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.28 +0.14 25 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.03 +0.14 22 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.77 +0.13 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.52 +0.15 0 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.28 +0.11 0 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.07 +0.11 16 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.87 +0.09 16 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.70 +0.10 16 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.54 +0.06 16 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.43 +0.06 16 0 110 0
30MAR27 7.50 C 0.00 0.00 0.00 0.33 +0.05 16 0 155 0
30MAR27 7.75 C 0.00 0.00 0.00 0.25 +0.04 16 0 100 0
30MAR27 8.00 C 0.00 0.00 0.00 0.19 +0.03 16 0 100 0
30MAR27 8.25 C 0.00 0.00 0.00 0.14 +0.02 16 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.11 +0.03 17 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.08 +0.02 17 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.06 +0.01 17 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.04 0.00 17 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.03 0.00 17 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
TOTAL CALL 181 8,858 +146
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 61 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 44 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 28 0 179 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 -0.01 20 0 421 0
29APR26 7.00 P 0.00 0.00 0.00 0.02 -0.06 15 0 798 0
29APR26 7.25 P 0.00 0.00 0.00 0.10 -0.09 15 0 658 0
29APR26 7.50 P 0.00 0.00 0.00 0.27 -0.12 16 0 480 0
29APR26 7.75 P 0.00 0.00 0.00 0.51 -0.12 23 0 58 0
29APR26 8.00 P 0.00 0.00 0.00 0.74 -0.14 0 0 87 0
29APR26 8.25 P 0.00 0.00 0.00 0.99 -0.14 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.27 -0.13 48 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.52 -0.13 55 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.77 -0.13 61 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.02 -0.13 66 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.27 -0.13 72 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.52 -0.13 77 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.77 -0.13 82 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 -0.01 18 0 10 0
28MAY26 6.75 P 0.00 0.00 0.00 0.02 -0.03 16 0 146 0
28MAY26 7.00 P 0.00 0.00 0.00 0.07 -0.05 16 0 1,256 0
28MAY26 7.25 P 0.00 0.00 0.00 0.16 -0.08 16 0 339 0
28MAY26 7.50 P 0.00 0.00 0.00 0.31 -0.11 16 0 263 0
28MAY26 7.75 P 0.00 0.00 0.00 0.51 -0.13 16 0 402 0
28MAY26 8.00 P 0.00 0.00 0.00 0.74 -0.14 0 0 14 0
28MAY26 8.25 P 0.00 0.00 0.00 0.99 -0.14 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.28 -0.13 35 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.53 -0.13 39 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.78 -0.13 43 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.03 -0.13 47 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.28 -0.13 51 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.53 -0.13 55 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.78 -0.13 58 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 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 5 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 12 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 24 0 116 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 19 0 222 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 -0.02 15 0 270 0
29JUN26 6.50 P 0.05 0.05 0.05 0.03 -0.05 15 266 632 +79
29JUN26 6.75 P 0.00 0.00 0.00 0.08 -0.07 15 0 702 0
29JUN26 7.00 P 0.19 0.19 0.19 0.18 -0.08 15 141 503 +141
29JUN26 7.25 P 0.33 0.33 0.33 0.32 -0.12 15 10 85 -10
29JUN26 7.50 P 0.00 0.00 0.00 0.51 -0.12 16 0 605 0
29JUN26 7.75 P 0.00 0.00 0.00 0.71 -0.14 14 0 600 0
29JUN26 8.00 P 0.00 0.00 0.00 0.95 -0.14 16 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 1.22 -0.14 24 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.46 -0.14 25 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.72 -0.13 30 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.95 -0.15 28 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.20 -0.15 31 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.45 -0.15 34 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.70 -0.15 36 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.95 -0.14 39 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 33 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 0.01 -0.01 17 0 10 0
30JUL26 6.25 P 0.00 0.00 0.00 0.02 -0.02 15 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.06 -0.03 16 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.12 -0.05 16 0 30 0
30JUL26 7.00 P 0.00 0.00 0.00 0.21 -0.07 15 0 15 0
30JUL26 7.25 P 0.00 0.00 0.00 0.35 -0.10 15 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.54 -0.11 17 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.73 -0.12 15 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.96 -0.13 16 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.22 -0.14 21 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.46 -0.14 22 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.72 -0.13 27 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.96 -0.14 27 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.20 -0.15 27 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.45 -0.15 30 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 22 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 19 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 -0.02 17 0 210 0
29SEP26 6.25 P 0.00 0.00 0.00 0.06 -0.03 17 0 310 0
29SEP26 6.50 P 0.00 0.00 0.00 0.11 -0.04 17 0 295 0
29SEP26 6.75 P 0.00 0.00 0.00 0.19 -0.06 17 0 797 0
29SEP26 7.00 P 0.00 0.00 0.00 0.30 -0.07 17 0 169 0
29SEP26 7.25 P 0.00 0.00 0.00 0.44 -0.07 18 0 35 0
29SEP26 7.50 P 0.00 0.00 0.00 0.59 -0.10 17 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.78 -0.11 17 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.99 -0.16 17 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.25 -0.13 21 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.49 -0.14 23 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.74 -0.14 25 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.00 -0.14 29 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.25 -0.14 31 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.51 -0.14 34 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.76 -0.14 36 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.00 -0.15 37 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 21 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.06 -0.01 17 0 431 0
30DEC26 6.25 P 0.00 0.00 0.00 0.10 -0.02 17 0 114 0
30DEC26 6.50 P 0.00 0.00 0.00 0.16 -0.03 17 0 200 0
30DEC26 6.75 P 0.00 0.00 0.00 0.24 -0.05 17 0 412 0
30DEC26 7.00 P 0.00 0.00 0.00 0.35 -0.07 17 0 66 0
30DEC26 7.25 P 0.00 0.00 0.00 0.49 -0.06 17 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 0.65 -0.08 17 0 125 0
30DEC26 7.75 P 0.00 0.00 0.00 0.81 -0.11 16 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 1.01 -0.15 16 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 1.27 -0.12 19 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.50 -0.14 20 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.75 -0.14 22 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.00 -0.14 25 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.25 -0.14 27 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.51 -0.14 29 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.76 -0.14 31 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.00 -0.15 32 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 0.01 0.00 18 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.05 -0.01 17 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 0.08 -0.02 17 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.13 -0.03 17 0 6 0
30MAR27 6.50 P 0.00 0.00 0.00 0.19 -0.05 16 0 106 0
30MAR27 6.75 P 0.00 0.00 0.00 0.28 -0.06 16 0 50 0
30MAR27 7.00 P 0.00 0.00 0.00 0.40 -0.07 17 0 505 0
30MAR27 7.25 P 0.00 0.00 0.00 0.53 -0.09 17 0 230 0
30MAR27 7.50 P 0.00 0.00 0.00 0.67 -0.09 16 0 24 0
30MAR27 7.75 P 0.00 0.00 0.00 0.84 -0.11 16 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.04 -0.15 16 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.28 -0.13 18 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.51 -0.14 19 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.75 -0.14 20 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.00 -0.14 22 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.25 -0.14 24 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.51 -0.14 26 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.76 -0.14 28 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.00 -0.15 29 0 0 0
TOTAL PUT 417 13,067 +210
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HLD - HENDERSON LAND DEV LTD CLOSING PRICE HK$ 29.98
29APR26 19.50 C 0.00 0.00 0.00 10.51 +1.10 65 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 10.01 +1.10 60 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 9.01 +1.09 50 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 8.01 +1.09 37 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 7.01 +1.10 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 6.01 +1.08 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 5.02 +1.07 32 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 4.02 +1.02 25 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 3.06 +0.89 27 0 40 0
29APR26 28.00 C 2.07 2.17 2.07 2.21 +0.78 30 30 50 0
29APR26 29.00 C 1.23 1.39 1.23 1.38 +0.55 27 60 134 0
29APR26 30.00 C 0.50 0.80 0.50 0.79 +0.34 27 78 208 -23
29APR26 31.00 C 0.29 0.38 0.29 0.39 +0.17 26 30 464 +3
29APR26 32.00 C 0.12 0.14 0.12 0.17 +0.07 26 4 504 +2
29APR26 33.00 C 0.00 0.00 0.00 0.06 +0.02 26 0 127 0
29APR26 34.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 210 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 28 0 160 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 33 0 66 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 37 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 49 0 5 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 52 0 91 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 56 0 4 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 59 0 18 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 63 0 65 0
28MAY26 20.00 C 0.00 0.00 0.00 10.04 +1.09 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 9.05 +1.09 34 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 8.05 +1.13 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 7.12 +1.14 41 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 6.11 +1.18 34 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 5.13 +1.06 30 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 4.15 +0.96 26 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 3.27 +0.83 27 0 15 0
28MAY26 28.00 C 0.00 0.00 0.00 2.44 +0.69 26 0 56 0
28MAY26 29.00 C 1.70 1.83 1.69 1.73 +0.56 25 45 277 -15
28MAY26 30.00 C 1.17 1.17 1.17 1.19 +0.44 26 10 136 +10
28MAY26 31.00 C 0.00 0.00 0.00 0.78 +0.31 26 0 92 0
28MAY26 32.00 C 0.45 0.45 0.45 0.48 +0.20 26 1 169 0
28MAY26 33.00 C 0.00 0.00 0.00 0.29 +0.13 26 0 115 0
28MAY26 34.00 C 0.00 0.00 0.00 0.16 +0.08 26 0 85 0
28MAY26 35.00 C 0.06 0.06 0.06 0.08 +0.04 26 5 87 0
28MAY26 36.00 C 0.06 0.06 0.06 0.04 +0.02 26 95 64 -79
28MAY26 37.00 C 0.00 0.00 0.00 0.03 +0.02 28 0 93 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 26 0 4 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 31 0 23 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 36 0 65 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 40 0 4 0
29JUN26 17.50 C 0.00 0.00 0.00 12.54 +1.09 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 12.05 +1.10 47 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 11.55 +1.10 42 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 11.05 +1.09 36 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 10.55 +1.09 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 10.05 +1.09 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 9.06 +1.09 33 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 8.06 +1.09 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.12 +1.14 36 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 6.11 +1.16 30 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 5.13 +1.01 27 0 48 0
29JUN26 26.00 C 0.00 0.00 0.00 4.18 +0.91 25 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 3.32 +0.82 26 0 21 0
29JUN26 28.00 C 2.45 2.47 2.45 2.53 +0.67 25 25 79 +10
29JUN26 29.00 C 0.00 0.00 0.00 1.86 +0.54 25 0 55 0
29JUN26 30.00 C 0.00 0.00 0.00 1.32 +0.41 25 0 72 0
29JUN26 31.00 C 0.00 0.00 0.00 0.90 +0.29 25 0 77 0
29JUN26 32.00 C 0.00 0.00 0.00 0.59 +0.19 25 0 63 0
29JUN26 33.00 C 0.00 0.00 0.00 0.37 +0.12 25 0 305 0
29JUN26 34.00 C 0.20 0.20 0.20 0.23 +0.07 25 2 318 0
29JUN26 35.00 C 0.13 0.13 0.13 0.14 +0.05 25 4 235 +4
29JUN26 36.00 C 0.09 0.11 0.09 0.09 +0.04 26 16 162 +14
29JUN26 37.00 C 0.06 0.08 0.06 0.05 +0.01 26 100 60 -85
29JUN26 38.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 86 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 24 0 30 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 26 0 69 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 28 0 15 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 33 0 65 0
30JUL26 20.00 C 0.00 0.00 0.00 10.05 +1.09 0 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 9.06 +1.09 31 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 8.06 +1.08 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 7.12 +1.12 33 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 6.14 +1.09 30 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 5.19 +1.04 28 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 4.23 +0.90 25 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 3.40 +0.78 25 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 2.67 +0.66 26 0 30 0
30JUL26 29.00 C 0.00 0.00 0.00 2.02 +0.54 25 0 105 0
30JUL26 30.00 C 0.00 0.00 0.00 1.51 +0.46 25 0 15 0
30JUL26 31.00 C 0.00 0.00 0.00 1.08 +0.34 25 0 15 0
30JUL26 32.00 C 0.00 0.00 0.00 0.76 +0.24 25 0 60 0
30JUL26 33.00 C 0.00 0.00 0.00 0.53 +0.17 25 0 120 0
30JUL26 34.00 C 0.31 0.31 0.31 0.37 +0.13 25 5 68 +5
30JUL26 35.00 C 0.00 0.00 0.00 0.25 +0.09 25 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.16 +0.06 25 0 5 0
30JUL26 37.00 C 0.00 0.00 0.00 0.11 +0.05 25 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 0.08 +0.04 26 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 11.55 +1.09 36 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 11.05 +1.09 33 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.55 +1.09 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.05 +1.09 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.06 +1.09 28 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.07 +1.08 27 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 7.12 +1.08 29 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.16 +1.03 27 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.21 +0.93 25 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.35 +0.83 25 0 40 0
29SEP26 27.00 C 0.00 0.00 0.00 3.59 +0.73 25 0 0 0
29SEP26 28.00 C 2.76 2.76 2.76 2.91 +0.69 25 2 2 +2
29SEP26 29.00 C 0.00 0.00 0.00 2.27 +0.51 24 0 32 0
29SEP26 30.00 C 0.00 0.00 0.00 1.80 +0.42 24 0 515 0
29SEP26 31.00 C 0.00 0.00 0.00 1.41 +0.34 24 0 518 0
29SEP26 32.00 C 0.00 0.00 0.00 1.10 +0.27 24 0 34 0
29SEP26 33.00 C 0.00 0.00 0.00 0.84 +0.21 24 0 202 0
29SEP26 34.00 C 0.00 0.00 0.00 0.64 +0.17 25 0 195 0
29SEP26 35.00 C 0.00 0.00 0.00 0.47 +0.13 24 0 150 0
29SEP26 36.00 C 0.00 0.00 0.00 0.35 +0.09 25 0 93 0
29SEP26 37.00 C 0.00 0.00 0.00 0.26 +0.07 25 0 65 0
29SEP26 38.00 C 0.00 0.00 0.00 0.19 +0.06 25 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 0.14 +0.05 25 0 38 0
29SEP26 40.00 C 0.00 0.00 0.00 0.10 +0.03 25 0 55 0
29SEP26 41.00 C 0.00 0.00 0.00 0.08 +0.03 25 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 0.05 +0.02 25 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 46 0
30DEC26 19.50 C 0.00 0.00 0.00 10.55 +1.09 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.05 +1.09 0 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.06 +1.08 24 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.07 +1.05 23 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.12 +1.08 24 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.17 +0.92 23 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.31 +0.84 23 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.52 +0.74 23 0 24 0
30DEC26 27.00 C 0.00 0.00 0.00 3.82 +0.65 23 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 3.20 +0.64 23 0 75 0
30DEC26 29.00 C 2.55 2.55 2.55 2.59 +0.47 22 15 77 +15
30DEC26 30.00 C 1.90 2.09 1.90 2.13 +0.39 22 17 26 +17
30DEC26 31.00 C 0.00 0.00 0.00 1.74 +0.33 22 0 8 0
30DEC26 32.00 C 0.00 0.00 0.00 1.41 +0.28 22 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 1.12 +0.22 22 0 30 0
30DEC26 34.00 C 0.00 0.00 0.00 0.91 +0.19 23 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 0.73 +0.16 23 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 0.56 +0.12 23 0 29 0
30DEC26 37.00 C 0.00 0.00 0.00 0.45 +0.10 23 0 17 0
30DEC26 38.00 C 0.00 0.00 0.00 0.35 +0.09 23 0 51 0
30DEC26 39.00 C 0.00 0.00 0.00 0.27 +0.07 23 0 28 0
30DEC26 40.00 C 0.00 0.00 0.00 0.20 +0.03 23 0 43 0
30DEC26 41.00 C 0.00 0.00 0.00 0.16 +0.03 23 0 113 0
30DEC26 42.00 C 0.00 0.00 0.00 0.12 +0.02 23 0 4 0
30DEC26 43.00 C 0.00 0.00 0.00 0.09 +0.02 23 0 13 0
30DEC26 44.00 C 0.00 0.00 0.00 0.07 +0.01 23 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 10.06 +1.09 24 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 9.07 +1.06 23 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.11 +1.02 23 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 7.20 +0.96 23 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.35 +0.89 23 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 5.57 +0.81 23 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 4.86 +0.75 23 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 4.22 +0.69 23 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 3.62 +0.70 23 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 3.01 +0.53 22 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.56 +0.47 22 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.16 +0.42 22 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.80 +0.35 22 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.51 +0.31 22 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.25 +0.27 22 0 2,500 0
30MAR27 35.00 C 0.00 0.00 0.00 1.03 +0.22 23 0 1 0
30MAR27 36.00 C 0.00 0.00 0.00 0.85 +0.19 22 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.69 +0.15 23 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 0.59 +0.15 23 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.49 +0.13 23 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.39 +0.10 23 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 0.31 +0.08 23 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.25 +0.06 23 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 0.20 +0.05 23 0 36 0
30MAR27 44.00 C 0.00 0.00 0.00 0.15 +0.03 23 0 0 0
TOTAL CALL 544 11,026 -120
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 40 0 25 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 -0.02 34 0 78 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 -0.07 27 0 118 0
29APR26 27.00 P 0.00 0.00 0.00 0.05 -0.17 28 0 91 0
29APR26 28.00 P 0.20 0.20 0.20 0.15 -0.35 27 4 180 0
29APR26 29.00 P 0.47 0.47 0.47 0.37 -0.58 27 5 230 -5
29APR26 30.00 P 0.80 0.84 0.70 0.78 -0.74 27 28 207 -25
29APR26 31.00 P 1.39 1.44 1.39 1.37 -0.94 26 56 405 0
29APR26 32.00 P 0.00 0.00 0.00 2.13 -1.06 25 0 612 0
29APR26 33.00 P 0.00 0.00 0.00 3.06 -1.07 27 0 80 0
29APR26 34.00 P 0.00 0.00 0.00 4.02 -1.10 0 0 31 0
29APR26 35.00 P 0.00 0.00 0.00 5.02 -1.14 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 6.02 -1.14 0 0 44 0
29APR26 37.00 P 0.00 0.00 0.00 7.02 -1.16 0 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 8.02 -1.16 0 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 9.02 -1.15 0 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 10.02 -1.18 0 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 11.03 -1.14 61 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 12.02 -1.17 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 13.02 -1.18 0 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 14.03 -1.14 73 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 5 0
28MAY26 24.00 P 0.00 0.00 0.00 0.02 -0.02 29 0 5 0
28MAY26 25.00 P 0.00 0.00 0.00 0.04 -0.06 27 0 19 0
28MAY26 26.00 P 0.00 0.00 0.00 0.09 -0.13 27 0 19 0
28MAY26 27.00 P 0.00 0.00 0.00 0.21 -0.23 27 0 28 0
28MAY26 28.00 P 0.44 0.44 0.44 0.40 -0.38 26 15 174 -13
28MAY26 29.00 P 0.86 0.86 0.63 0.69 -0.54 26 24 122 +17
28MAY26 30.00 P 0.00 0.00 0.00 1.19 -0.60 27 0 66 0
28MAY26 31.00 P 0.00 0.00 0.00 1.68 -0.83 25 0 61 0
28MAY26 32.00 P 0.00 0.00 0.00 2.36 -0.96 24 0 93 0
28MAY26 33.00 P 0.00 0.00 0.00 3.24 -0.97 27 0 43 0
28MAY26 34.00 P 0.00 0.00 0.00 4.12 -1.03 27 0 95 0
28MAY26 35.00 P 0.00 0.00 0.00 5.05 -1.26 26 0 19 0
28MAY26 36.00 P 0.00 0.00 0.00 6.02 -1.29 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 7.02 -1.16 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 8.02 -1.16 0 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 9.02 -1.15 0 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 10.02 -1.18 0 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 11.03 -1.14 43 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 12.02 -1.17 0 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 13.02 -1.18 0 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 14.03 -1.14 51 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 42 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 -0.03 26 0 70 0
29JUN26 23.00 P 0.00 0.00 0.00 0.03 -0.06 26 0 89 0
29JUN26 24.00 P 0.00 0.00 0.00 0.07 -0.11 26 0 141 0
29JUN26 25.00 P 0.00 0.00 0.00 0.15 -0.19 26 0 37 0
29JUN26 26.00 P 0.00 0.00 0.00 0.30 -0.28 26 0 72 0
29JUN26 27.00 P 0.00 0.00 0.00 0.52 -0.40 26 0 108 0
29JUN26 28.00 P 1.02 1.02 1.02 0.84 -0.52 26 15 71 +15
29JUN26 29.00 P 1.34 1.34 1.23 1.27 -0.62 26 44 85 -25
29JUN26 30.00 P 2.07 2.07 1.75 1.80 -0.70 26 79 108 +19
29JUN26 31.00 P 0.00 0.00 0.00 2.42 -0.87 25 0 208 0
29JUN26 32.00 P 0.00 0.00 0.00 3.13 -0.97 25 0 150 0
29JUN26 33.00 P 0.00 0.00 0.00 3.98 -0.98 25 0 366 0
29JUN26 34.00 P 0.00 0.00 0.00 4.85 -1.16 25 0 360 0
29JUN26 35.00 P 0.00 0.00 0.00 5.83 -1.14 28 0 236 0
29JUN26 36.00 P 0.00 0.00 0.00 6.79 -1.15 30 0 195 0
29JUN26 37.00 P 0.00 0.00 0.00 7.73 -1.17 29 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 8.70 -1.04 30 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.68 -1.05 31 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 10.63 -1.09 22 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 11.63 -1.08 27 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 12.62 -1.09 0 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 13.62 -1.08 28 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 14.61 -1.09 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.03 -0.04 26 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.07 -0.07 26 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.14 -0.13 26 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.26 -0.19 26 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.44 -0.29 26 0 1 0
30JUL26 27.00 P 0.00 0.00 0.00 0.70 -0.40 26 0 0 0
30JUL26 28.00 P 1.10 1.10 1.10 1.04 -0.49 25 7 22 +7
30JUL26 29.00 P 1.54 1.54 1.54 1.47 -0.58 25 15 135 +15
30JUL26 30.00 P 0.00 0.00 0.00 2.00 -0.70 25 0 30 0
30JUL26 31.00 P 0.00 0.00 0.00 2.61 -0.81 25 0 6 0
30JUL26 32.00 P 3.31 3.31 3.31 3.29 -0.92 24 15 15 +15
30JUL26 33.00 P 0.00 0.00 0.00 4.13 -1.05 25 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 4.97 -1.11 25 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 5.83 -1.15 25 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 6.79 -1.20 26 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 7.73 -1.23 26 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 8.70 -1.24 27 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 -0.02 24 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.02 -0.03 25 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.05 -0.04 26 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.09 -0.08 25 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 0.16 -0.13 25 0 233 0
29SEP26 24.00 P 0.00 0.00 0.00 0.27 -0.19 25 0 3 0
29SEP26 25.00 P 0.00 0.00 0.00 0.44 -0.26 25 0 2 0
29SEP26 26.00 P 0.00 0.00 0.00 0.67 -0.34 25 0 17 0
29SEP26 27.00 P 0.00 0.00 0.00 0.98 -0.43 25 0 12 0
29SEP26 28.00 P 0.00 0.00 0.00 1.36 -0.52 25 0 30 0
29SEP26 29.00 P 0.00 0.00 0.00 1.83 -0.62 25 0 38 0
29SEP26 30.00 P 0.00 0.00 0.00 2.38 -0.61 26 0 558 0
29SEP26 31.00 P 0.00 0.00 0.00 2.93 -0.75 25 0 502 0
29SEP26 32.00 P 0.00 0.00 0.00 3.61 -0.83 25 0 84 0
29SEP26 33.00 P 0.00 0.00 0.00 4.35 -1.05 25 0 165 0
29SEP26 34.00 P 0.00 0.00 0.00 5.31 -0.96 27 0 135 0
29SEP26 35.00 P 0.00 0.00 0.00 6.18 -1.00 28 0 165 0
29SEP26 36.00 P 0.00 0.00 0.00 7.09 -1.04 29 0 90 0
29SEP26 37.00 P 0.00 0.00 0.00 8.02 -1.08 30 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.90 -1.18 30 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.86 -1.22 31 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.85 -1.19 33 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.82 -1.20 34 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.79 -1.24 34 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.77 -1.10 36 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 14.75 -0.95 37 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.03 -0.04 23 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.04 -0.05 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.08 -0.08 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.15 -0.12 23 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.24 -0.18 23 0 46 0
30DEC26 24.00 P 0.00 0.00 0.00 0.39 -0.24 23 0 62 0
30DEC26 25.00 P 0.00 0.00 0.00 0.59 -0.31 23 0 37 0
30DEC26 26.00 P 0.00 0.00 0.00 0.84 -0.40 23 0 14 0
30DEC26 27.00 P 0.00 0.00 0.00 1.17 -0.47 23 0 8 0
30DEC26 28.00 P 0.00 0.00 0.00 1.57 -0.56 23 0 25 0
30DEC26 29.00 P 0.00 0.00 0.00 2.04 -0.65 23 0 24 0
30DEC26 30.00 P 0.00 0.00 0.00 2.59 -0.63 24 0 41 0
30DEC26 31.00 P 0.00 0.00 0.00 3.21 -0.68 24 0 90 0
30DEC26 32.00 P 0.00 0.00 0.00 3.78 -0.83 23 0 114 0
30DEC26 33.00 P 0.00 0.00 0.00 4.63 -0.92 24 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 5.43 -0.97 25 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 6.28 -1.00 25 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.17 -1.03 26 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 8.09 -1.06 27 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.04 -1.08 28 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.97 -1.14 29 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.85 -1.20 28 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.82 -1.23 29 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 12.79 -1.24 30 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.77 -1.10 31 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 14.75 -0.95 32 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.09 -0.06 23 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.15 -0.10 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.25 -0.13 23 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.39 -0.18 23 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.57 -0.23 23 0 36 0
30MAR27 25.00 P 0.83 0.83 0.83 0.81 -0.29 23 5 6 +5
30MAR27 26.00 P 0.00 0.00 0.00 1.10 -0.36 23 0 5 0
30MAR27 27.00 P 0.00 0.00 0.00 1.41 -0.47 23 0 8 0
30MAR27 28.00 P 0.00 0.00 0.00 1.85 -0.51 23 0 5 0
30MAR27 29.00 P 0.00 0.00 0.00 2.34 -0.58 23 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 2.89 -0.65 23 0 17 0
30MAR27 31.00 P 0.00 0.00 0.00 3.50 -0.58 24 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 4.04 -0.75 23 0 47 0
30MAR27 33.00 P 0.00 0.00 0.00 4.88 -0.84 24 0 60 0
30MAR27 34.00 P 0.00 0.00 0.00 5.49 -0.91 23 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 6.28 -1.00 23 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 7.17 -1.03 24 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 8.09 -1.06 24 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.04 -1.08 26 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.97 -1.14 26 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.85 -1.20 26 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.82 -1.23 26 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.79 -1.24 27 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 13.77 -1.10 28 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.75 -0.95 29 0 0 0
TOTAL PUT 312 8,181 +25
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HNP - HUANENG POWER INT INC CLOSING PRICE HK$ 5.95
29APR26 4.20 C 0.00 0.00 0.00 1.76 -0.01 67 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.66 -0.01 62 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.56 0.00 58 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.46 -0.01 54 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.36 -0.02 50 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.26 -0.02 46 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.17 -0.01 53 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.06 -0.01 38 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.97 -0.01 45 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.72 -0.03 34 0 76 0
29APR26 5.50 C 0.00 0.00 0.00 0.51 -0.01 37 0 377 0
29APR26 5.75 C 0.00 0.00 0.00 0.33 -0.01 37 0 1,851 0
29APR26 6.00 C 0.16 0.19 0.15 0.19 -0.01 36 15 840 +10
29APR26 6.25 C 0.09 0.10 0.09 0.10 -0.02 36 132 857 -9
29APR26 6.50 C 0.05 0.06 0.05 0.05 -0.01 37 44 311 +36
29APR26 6.75 C 0.00 0.00 0.00 0.02 -0.01 36 0 328 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 550 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 45 0 6,108 0
29APR26 7.50 C 0.02 0.02 0.02 0.01 0.00 51 40 294 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 57 0 475 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 62 0 5 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 68 0 17 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 82 0 4 0
28MAY26 4.20 C 0.00 0.00 0.00 1.76 -0.03 0 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.68 -0.01 51 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.59 +0.01 53 0 1 0
28MAY26 4.50 C 0.00 0.00 0.00 1.47 -0.01 37 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.36 -0.03 0 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.26 -0.04 0 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.17 -0.02 29 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.09 -0.01 36 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.01 +0.01 39 0 60 0
28MAY26 5.25 C 0.00 0.00 0.00 0.77 -0.02 33 0 480 0
28MAY26 5.50 C 0.00 0.00 0.00 0.58 -0.01 34 0 540 0
28MAY26 5.75 C 0.00 0.00 0.00 0.41 -0.01 33 0 89 0
28MAY26 6.00 C 0.00 0.00 0.00 0.28 -0.01 33 0 429 0
28MAY26 6.25 C 0.15 0.15 0.15 0.19 -0.01 34 2 273 +2
28MAY26 6.50 C 0.11 0.13 0.11 0.12 -0.01 34 11 121 +11
28MAY26 6.75 C 0.00 0.00 0.00 0.07 -0.01 34 0 174 0
28MAY26 7.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 120 0
28MAY26 7.25 C 0.00 0.00 0.00 0.02 -0.01 33 0 406 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 320 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 36 0 64 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 40 0 79 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 44 0 92 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 50 0 300 0
28MAY26 9.00 C 0.01 0.01 0.01 0.01 0.00 53 2 13 +2
29JUN26 3.90 C 0.00 0.00 0.00 2.07 -0.03 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.99 -0.01 48 0 2 0
29JUN26 4.10 C 0.00 0.00 0.00 1.89 0.00 46 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.79 0.00 43 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.69 0.00 40 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.59 -0.02 38 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.50 -0.01 39 0 1 0
29JUN26 4.60 C 0.00 0.00 0.00 1.41 +0.01 39 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.32 0.00 39 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.22 0.00 36 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.11 -0.01 31 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.03 -0.01 33 0 2 0
29JUN26 5.25 C 0.00 0.00 0.00 0.82 -0.01 32 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.64 0.00 32 0 100 0
29JUN26 5.75 C 0.45 0.46 0.45 0.48 -0.01 32 450 510 +403
29JUN26 6.00 C 0.33 0.33 0.33 0.36 -0.01 32 250 652 +250
29JUN26 6.25 C 0.00 0.00 0.00 0.26 -0.01 32 0 466 0
29JUN26 6.50 C 0.16 0.16 0.16 0.19 0.00 33 10 906 0
29JUN26 6.75 C 0.00 0.00 0.00 0.13 -0.01 33 0 1,733 0
29JUN26 7.00 C 0.00 0.00 0.00 0.09 -0.01 33 0 619 0
29JUN26 7.25 C 0.00 0.00 0.00 0.06 -0.01 34 0 210 0
29JUN26 7.50 C 0.00 0.00 0.00 0.04 -0.01 34 0 550 0
29JUN26 7.75 C 0.00 0.00 0.00 0.03 0.00 35 0 652 0
29JUN26 8.00 C 0.00 0.00 0.00 0.02 0.00 35 0 90 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 34 0 150 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 41 0 100 0
30JUL26 4.50 C 0.00 0.00 0.00 1.50 -0.02 41 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 1.41 0.00 41 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.32 -0.01 41 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.22 -0.01 38 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.13 0.00 37 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.05 +0.01 38 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.83 0.00 35 0 0 0
30JUL26 5.50 C 0.60 0.64 0.60 0.65 -0.01 35 40 40 +40
30JUL26 5.75 C 0.00 0.00 0.00 0.50 0.00 35 0 0 0
30JUL26 6.00 C 0.35 0.35 0.35 0.38 0.00 35 250 333 +250
30JUL26 6.25 C 0.00 0.00 0.00 0.28 +0.01 35 0 30 0
30JUL26 6.50 C 0.18 0.18 0.18 0.20 +0.01 35 30 120 +30
30JUL26 6.75 C 0.00 0.00 0.00 0.14 0.00 35 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.10 0.00 35 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.07 0.00 36 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.05 0.00 36 0 60 0
30JUL26 7.75 C 0.00 0.00 0.00 0.03 0.00 35 0 60 0
30JUL26 8.00 C 0.00 0.00 0.00 0.02 0.00 35 0 30 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.79 -0.02 43 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.70 -0.01 44 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 1.60 -0.01 41 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 1.50 -0.02 38 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.41 0.00 39 0 1 0
29SEP26 4.70 C 0.00 0.00 0.00 1.32 -0.01 38 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.22 -0.02 35 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.13 -0.02 35 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.05 0.00 35 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 0.85 -0.02 34 0 31 0
29SEP26 5.50 C 0.00 0.00 0.00 0.68 -0.01 34 0 81 0
29SEP26 5.75 C 0.00 0.00 0.00 0.51 -0.03 32 0 77 0
29SEP26 6.00 C 0.00 0.00 0.00 0.41 0.00 34 0 2,824 0
29SEP26 6.25 C 0.00 0.00 0.00 0.32 0.00 34 0 1,498 0
29SEP26 6.50 C 0.00 0.00 0.00 0.24 -0.01 34 0 63 0
29SEP26 6.75 C 0.00 0.00 0.00 0.18 -0.01 34 0 11 0
29SEP26 7.00 C 0.00 0.00 0.00 0.14 0.00 34 0 249 0
29SEP26 7.25 C 0.00 0.00 0.00 0.10 -0.01 34 0 93 0
29SEP26 7.50 C 0.00 0.00 0.00 0.08 0.00 34 0 70 0
29SEP26 7.75 C 0.00 0.00 0.00 0.06 0.00 34 0 180 0
29SEP26 8.00 C 0.00 0.00 0.00 0.05 0.00 35 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.04 0.00 36 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 35 0 10 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.80 -0.01 41 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.70 -0.01 39 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.60 -0.02 37 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.50 -0.02 35 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.42 -0.01 36 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.33 -0.01 35 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.24 -0.01 35 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.14 -0.03 32 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.05 -0.02 31 0 8 0
30DEC26 5.25 C 0.00 0.00 0.00 0.85 -0.05 30 0 3 0
30DEC26 5.50 C 0.00 0.00 0.00 0.71 -0.02 32 0 21 0
30DEC26 5.75 C 0.00 0.00 0.00 0.58 -0.02 32 0 21 0
30DEC26 6.00 C 0.00 0.00 0.00 0.48 -0.01 32 0 180 0
30DEC26 6.25 C 0.00 0.00 0.00 0.39 -0.01 32 0 302 0
30DEC26 6.50 C 0.32 0.32 0.32 0.31 -0.01 32 50 118 +50
30DEC26 6.75 C 0.00 0.00 0.00 0.25 -0.01 32 0 97 0
30DEC26 7.00 C 0.00 0.00 0.00 0.20 -0.01 32 0 234 0
30DEC26 7.25 C 0.00 0.00 0.00 0.16 0.00 32 0 216 0
30DEC26 7.50 C 0.00 0.00 0.00 0.13 0.00 32 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 33 0 0 0
30DEC26 8.75 C 0.09 0.09 0.09 0.05 0.00 33 150 150 +150
30MAR27 4.40 C 0.00 0.00 0.00 1.61 -0.01 35 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.52 0.00 35 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.43 0.00 34 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.34 -0.02 33 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.25 -0.02 32 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.18 -0.02 33 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.07 -0.03 30 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.90 -0.03 30 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.76 -0.04 31 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.66 -0.02 32 0 1 0
30MAR27 6.00 C 0.00 0.00 0.00 0.56 -0.01 32 0 68 0
30MAR27 6.25 C 0.48 0.48 0.48 0.47 -0.01 32 29 46 +27
30MAR27 6.50 C 0.00 0.00 0.00 0.40 -0.01 32 0 3 0
30MAR27 6.75 C 0.00 0.00 0.00 0.33 -0.01 31 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.28 -0.01 31 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.23 -0.01 31 0 30 0
30MAR27 7.50 C 0.00 0.00 0.00 0.19 -0.01 31 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.16 -0.01 31 0 5 0
30MAR27 8.00 C 0.00 0.00 0.00 0.13 -0.01 31 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.11 -0.01 31 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.09 -0.01 31 0 0 0
TOTAL CALL 1,505 30,082 +1,252
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 67 0 65 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 63 0 116 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 59 0 68 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 55 0 48 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 50 0 73 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 46 0 67 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 42 0 157 0
29APR26 5.25 P 0.00 0.00 0.00 0.02 0.00 38 0 217 0
29APR26 5.50 P 0.07 0.07 0.05 0.05 -0.01 36 233 637 -33
29APR26 5.75 P 0.13 0.13 0.12 0.12 -0.01 37 15 877 +15
29APR26 6.00 P 0.25 0.25 0.25 0.23 -0.01 36 40 327 +40
29APR26 6.25 P 0.00 0.00 0.00 0.40 0.00 38 0 103 0
29APR26 6.50 P 0.00 0.00 0.00 0.61 +0.01 41 0 94 0
29APR26 6.75 P 0.00 0.00 0.00 0.84 +0.02 46 0 12 0
29APR26 7.00 P 0.00 0.00 0.00 1.08 +0.01 51 0 7 0
29APR26 7.25 P 0.00 0.00 0.00 1.31 0.00 49 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 1.56 +0.01 55 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.85 +0.05 82 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.09 +0.04 85 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.31 +0.02 73 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.57 +0.02 86 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.84 +0.04 104 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 3.08 +0.03 104 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 44 0 60 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 41 0 121 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 38 0 120 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 35 0 105 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 33 0 130 0
28MAY26 4.90 P 0.00 0.00 0.00 0.02 0.00 35 0 122 0
28MAY26 5.00 P 0.00 0.00 0.00 0.03 0.00 35 0 174 0
28MAY26 5.25 P 0.00 0.00 0.00 0.06 0.00 34 0 626 0
28MAY26 5.50 P 0.00 0.00 0.00 0.11 0.00 33 0 646 0
28MAY26 5.75 P 0.00 0.00 0.00 0.19 -0.01 33 0 343 0
28MAY26 6.00 P 0.00 0.00 0.00 0.31 -0.01 33 0 190 0
28MAY26 6.25 P 0.00 0.00 0.00 0.47 -0.01 34 0 67 0
28MAY26 6.50 P 0.00 0.00 0.00 0.66 0.00 35 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 1.10 +0.03 39 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.35 +0.03 45 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.60 +0.05 50 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.85 +0.05 55 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.09 +0.04 57 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.34 +0.05 61 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.58 +0.03 62 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.84 +0.04 69 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.08 +0.03 70 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 46 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 43 0 81 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 41 0 13 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 39 0 95 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 36 0 144 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 34 0 5 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 32 0 141 0
29JUN26 4.60 P 0.00 0.00 0.00 0.02 0.00 34 0 127 0
29JUN26 4.70 P 0.00 0.00 0.00 0.03 0.00 35 0 309 0
29JUN26 4.80 P 0.00 0.00 0.00 0.04 0.00 35 0 105 0
29JUN26 4.90 P 0.00 0.00 0.00 0.05 0.00 35 0 134 0
29JUN26 5.00 P 0.00 0.00 0.00 0.06 0.00 34 0 133 0
29JUN26 5.25 P 0.00 0.00 0.00 0.10 -0.01 33 0 221 0
29JUN26 5.50 P 0.00 0.00 0.00 0.17 -0.01 33 0 123 0
29JUN26 5.75 P 0.31 0.31 0.31 0.28 0.00 34 30 370 +30
29JUN26 6.00 P 0.00 0.00 0.00 0.40 0.00 34 0 136 0
29JUN26 6.25 P 0.00 0.00 0.00 0.56 +0.01 35 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 0.93 +0.03 36 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 1.37 +0.01 39 0 400 0
29JUN26 7.50 P 0.00 0.00 0.00 1.61 +0.01 42 0 150 0
29JUN26 7.75 P 0.00 0.00 0.00 1.86 +0.01 46 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.10 0.00 48 0 161 0
29JUN26 8.25 P 0.00 0.00 0.00 2.36 +0.01 53 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.59 +0.01 53 0 174 0
29JUN26 8.75 P 0.00 0.00 0.00 2.84 +0.01 56 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.08 0.00 57 0 0 0
30JUL26 4.50 P 0.07 0.07 0.07 0.06 -0.01 33 1 1 +1
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 0.13 +0.01 34 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 0.18 0.18 0.18 0.19 +0.01 34 5 5 +5
30JUL26 5.25 P 0.29 0.29 0.29 0.28 +0.02 34 30 60 +30
30JUL26 5.50 P 0.00 0.00 0.00 0.39 +0.02 33 0 385 0
30JUL26 5.75 P 0.55 0.55 0.55 0.53 +0.02 33 30 150 +30
30JUL26 6.00 P 0.00 0.00 0.00 0.69 +0.02 33 0 30 0
30JUL26 6.25 P 0.96 0.96 0.94 0.88 +0.02 33 60 60 +60
30JUL26 6.50 P 0.00 0.00 0.00 1.12 +0.05 38 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.31 +0.02 36 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.54 +0.03 37 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 1.76 +0.02 36 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.00 +0.02 38 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.24 +0.02 39 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.48 +0.02 39 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 2.72 +0.02 39 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.07 +0.01 34 0 22 0
29SEP26 4.30 P 0.00 0.00 0.00 0.08 +0.01 34 0 41 0
29SEP26 4.40 P 0.00 0.00 0.00 0.10 +0.01 34 0 12 0
29SEP26 4.50 P 0.00 0.00 0.00 0.12 +0.01 34 0 37 0
29SEP26 4.60 P 0.00 0.00 0.00 0.13 0.00 33 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 0.18 0.18 0.18 0.19 +0.01 33 30 122 +30
29SEP26 4.90 P 0.00 0.00 0.00 0.22 +0.01 33 0 67 0
29SEP26 5.00 P 0.00 0.00 0.00 0.25 0.00 33 0 92 0
29SEP26 5.25 P 0.00 0.00 0.00 0.35 +0.01 33 0 145 0
29SEP26 5.50 P 0.00 0.00 0.00 0.47 +0.01 33 0 190 0
29SEP26 5.75 P 0.00 0.00 0.00 0.61 +0.01 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 0.00 33 0 1,485 0
29SEP26 6.50 P 0.00 0.00 0.00 1.17 +0.04 35 0 145 0
29SEP26 6.75 P 0.00 0.00 0.00 1.37 +0.03 35 0 55 0
29SEP26 7.00 P 0.00 0.00 0.00 1.60 +0.05 37 0 40 0
29SEP26 7.25 P 0.00 0.00 0.00 1.81 +0.04 36 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 2.04 +0.04 37 0 561 0
29SEP26 7.75 P 0.00 0.00 0.00 2.28 +0.04 38 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.48 +0.01 33 0 1,966 0
29SEP26 8.25 P 0.00 0.00 0.00 2.75 +0.04 39 0 1,140 0
29SEP26 8.50 P 0.00 0.00 0.00 2.99 +0.04 40 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.24 +0.06 42 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.48 +0.05 42 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.10 0.00 32 0 7 0
30DEC26 4.30 P 0.00 0.00 0.00 0.12 +0.01 32 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.14 0.00 32 0 12 0
30DEC26 4.50 P 0.00 0.00 0.00 0.17 +0.01 32 0 27 0
30DEC26 4.60 P 0.00 0.00 0.00 0.19 +0.01 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 0.25 +0.01 31 0 34 0
30DEC26 4.90 P 0.00 0.00 0.00 0.28 +0.01 31 0 6 0
30DEC26 5.00 P 0.00 0.00 0.00 0.32 +0.01 31 0 142 0
30DEC26 5.25 P 0.00 0.00 0.00 0.42 +0.01 31 0 14 0
30DEC26 5.50 P 0.00 0.00 0.00 0.54 +0.01 31 0 157 0
30DEC26 5.75 P 0.00 0.00 0.00 0.68 +0.01 31 0 71 0
30DEC26 6.00 P 0.00 0.00 0.00 0.84 +0.01 31 0 74 0
30DEC26 6.25 P 0.00 0.00 0.00 1.03 +0.03 32 0 70 0
30DEC26 6.50 P 0.00 0.00 0.00 1.24 +0.05 34 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.44 +0.05 34 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.64 +0.04 34 0 40 0
30DEC26 7.25 P 0.00 0.00 0.00 1.86 +0.04 35 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.09 +0.06 36 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.31 +0.05 36 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.54 +0.05 36 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.78 +0.05 37 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.01 +0.05 37 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.25 +0.06 37 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.18 0.00 31 0 12 0
30MAR27 4.50 P 0.00 0.00 0.00 0.21 0.00 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 0.00 31 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.30 0.00 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 0.35 0.35 0.35 0.37 0.00 30 5 20 +5
30MAR27 5.25 P 0.00 0.00 0.00 0.48 0.00 30 0 1 0
30MAR27 5.50 P 0.00 0.00 0.00 0.60 0.00 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 0.90 +0.01 30 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.08 0.00 31 0 6 0
30MAR27 6.50 P 0.00 0.00 0.00 1.29 +0.03 32 0 4 0
30MAR27 6.75 P 0.00 0.00 0.00 1.49 +0.04 33 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.69 +0.05 33 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.90 +0.05 33 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.12 +0.05 34 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.34 +0.05 34 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.57 +0.06 35 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.80 +0.05 35 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.03 +0.06 35 0 0 0
TOTAL PUT 479 20,255 +213
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$ 91.00
29APR26 52.50 C 0.00 0.00 0.00 38.57 +11.47 0 0 12 0
29APR26 55.00 C 0.00 0.00 0.00 36.08 +11.41 71 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 33.58 +11.35 60 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 31.09 +11.23 62 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 28.61 +11.02 63 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 26.15 +10.65 64 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 23.60 +10.60 45 0 0 0
29APR26 70.00 C 20.00 20.00 20.00 21.06 +10.02 0 1 3 +1
29APR26 72.50 C 0.00 0.00 0.00 18.71 +9.46 50 0 0 0
29APR26 75.00 C 12.99 15.50 12.99 16.48 +8.83 56 16 30 0
29APR26 77.50 C 0.00 0.00 0.00 14.60 +8.32 64 0 13 0
29APR26 80.00 C 9.50 9.50 9.50 12.58 +7.64 64 2 76 -2
29APR26 82.50 C 6.50 9.00 6.50 10.72 +6.72 64 41 163 -6
29APR26 85.00 C 5.75 8.00 5.75 9.04 +5.88 64 53 253 -30
29APR26 87.50 C 5.00 5.50 5.00 7.50 +5.02 64 5 157 +1
29APR26 90.00 C 3.85 6.88 3.80 6.04 +4.15 63 128 381 -43
29APR26 92.50 C 3.20 5.35 3.20 5.00 +3.57 64 36 97 +4
29APR26 95.00 C 2.50 4.50 2.50 4.13 +3.06 66 29 91 -9
29APR26 97.50 C 1.80 3.60 1.80 3.27 +2.48 65 114 141 -67
29APR26 100.00 C 1.60 3.19 1.60 2.56 +1.98 65 121 217 +12
29APR26 102.50 C 2.30 2.30 2.30 1.98 +1.56 65 3 41 +3
29APR26 105.00 C 0.90 1.85 0.90 1.52 +1.22 65 66 76 +1
29APR26 107.50 C 0.95 1.49 0.95 1.15 +0.94 65 21 52 +2
29APR26 110.00 C 1.05 1.43 1.05 0.87 +0.72 65 28 90 -13
29APR26 112.50 C 0.96 0.99 0.96 0.64 +0.53 64 2 63 0
29APR26 115.00 C 0.00 0.00 0.00 0.47 +0.39 64 0 93 0
29APR26 117.50 C 0.78 0.79 0.78 0.35 +0.30 65 2 24 0
29APR26 120.00 C 0.45 0.63 0.42 0.25 +0.21 64 17 84 +6
29APR26 122.50 C 0.43 0.47 0.36 0.18 +0.15 64 6 10 +4
29APR26 125.00 C 0.00 0.00 0.00 0.13 +0.11 64 0 23 0
29APR26 127.50 C 0.00 0.00 0.00 0.09 +0.08 64 0 14 0
29APR26 130.00 C 0.27 0.27 0.27 0.07 +0.06 65 1 14 +1
29APR26 132.50 C 0.00 0.00 0.00 0.05 +0.04 65 0 5 0
29APR26 135.00 C 0.00 0.00 0.00 0.04 +0.03 66 0 7 0
29APR26 137.50 C 0.00 0.00 0.00 0.03 +0.02 67 0 16 0
29APR26 140.00 C 0.00 0.00 0.00 0.02 +0.01 66 0 3 0
29APR26 142.50 C 0.12 0.12 0.12 0.01 0.00 64 2 25 +1
29APR26 145.00 C 0.12 0.12 0.11 0.01 0.00 66 12 99 +12
28MAY26 55.00 C 0.00 0.00 0.00 36.26 +11.04 62 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 33.58 +10.33 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 31.24 +10.59 48 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 28.63 +9.97 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 26.71 +10.21 60 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 24.65 +9.68 64 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 22.16 +9.02 58 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 19.93 +8.70 57 0 49 0
28MAY26 75.00 C 0.00 0.00 0.00 18.68 +8.84 66 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 16.67 +7.85 64 0 30 0
28MAY26 80.00 C 11.99 11.99 11.99 14.93 +7.27 64 1 40 0
28MAY26 82.50 C 0.00 0.00 0.00 13.41 +6.78 65 0 15 0
28MAY26 85.00 C 0.00 0.00 0.00 11.69 +5.94 63 0 22 0
28MAY26 87.50 C 0.00 0.00 0.00 10.39 +5.42 63 0 46 0
28MAY26 90.00 C 8.26 8.30 8.26 9.21 +4.91 64 16 52 -4
28MAY26 92.50 C 7.85 7.85 7.85 8.20 +4.54 65 2 8 +2
28MAY26 95.00 C 6.50 7.30 6.50 7.27 +4.17 65 14 54 +5
28MAY26 97.50 C 4.53 6.06 4.53 6.41 +3.79 66 7 44 0
28MAY26 100.00 C 4.00 5.65 4.00 5.71 +3.50 67 17 101 +2
28MAY26 102.50 C 4.99 4.99 4.99 4.96 +3.11 67 20 97 0
28MAY26 105.00 C 4.48 4.48 4.48 4.29 +2.74 66 2 45 -2
28MAY26 107.50 C 3.78 3.78 3.78 3.71 +2.41 66 1 62 0
28MAY26 110.00 C 3.14 3.14 3.14 3.19 +2.11 66 2 38 0
28MAY26 112.50 C 0.00 0.00 0.00 2.74 +1.84 66 0 1 0
28MAY26 115.00 C 2.20 2.47 2.20 2.35 +1.60 66 31 79 +31
28MAY26 117.50 C 0.00 0.00 0.00 2.01 +1.39 66 0 4 0
28MAY26 120.00 C 2.10 2.16 2.10 1.71 +1.20 66 2 5 +2
28MAY26 122.50 C 0.00 0.00 0.00 1.46 +1.04 66 0 3 0
28MAY26 125.00 C 0.00 0.00 0.00 1.24 +0.89 66 0 0 0
28MAY26 127.50 C 0.00 0.00 0.00 1.05 +0.76 66 0 2 0
28MAY26 130.00 C 1.26 1.26 1.26 0.89 +0.65 66 2 20 +2
28MAY26 132.50 C 0.00 0.00 0.00 0.75 +0.56 66 0 1 0
28MAY26 135.00 C 0.65 1.19 0.65 0.63 +0.47 66 18 6 -11
28MAY26 137.50 C 0.96 0.96 0.96 0.53 +0.40 66 2 2 +2
28MAY26 140.00 C 0.55 0.90 0.55 0.45 +0.34 66 2 8 +2
29JUN26 21.00 C 0.00 0.00 0.00 70.02 +11.09 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 69.12 +11.65 94 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 68.12 +11.67 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 67.13 +11.77 87 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 66.13 +11.78 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 65.14 +11.37 80 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 64.14 +11.47 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 63.15 +11.19 74 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 62.15 +11.44 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 61.16 +11.41 68 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 60.16 +11.70 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 59.17 +11.41 62 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 58.01 +11.45 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 57.18 +11.65 54 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 56.11 +11.49 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 55.20 +11.80 67 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 54.20 +11.67 61 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 53.21 +11.64 63 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 52.22 +11.12 64 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 51.23 +11.62 64 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 50.24 +11.59 64 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 49.44 +10.93 83 0 0 0
29JUN26 43.00 C 48.17 48.17 48.17 48.17 +11.44 0 1 1 +1
29JUN26 44.00 C 0.00 0.00 0.00 47.13 +11.34 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 46.12 +11.02 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 45.31 +11.30 62 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 44.15 +10.98 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 43.09 +10.44 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 42.26 +10.81 38 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 41.44 +10.93 63 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 38.93 +10.59 58 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 36.37 +10.13 48 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 33.93 +9.92 48 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 31.95 +10.34 59 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 29.81 +9.85 61 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 27.48 +9.48 58 0 20 0
29JUN26 67.50 C 0.00 0.00 0.00 25.74 +9.45 63 0 4 0
29JUN26 70.00 C 0.00 0.00 0.00 23.74 +9.14 62 0 3 0
29JUN26 72.50 C 0.00 0.00 0.00 21.81 +8.69 62 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 19.81 +8.14 60 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 18.14 +7.33 60 0 35 0
29JUN26 80.00 C 16.00 16.63 16.00 16.63 +6.94 61 4 2 -1
29JUN26 82.50 C 0.00 0.00 0.00 15.27 +6.64 62 0 42 0
29JUN26 85.00 C 0.00 0.00 0.00 13.77 +6.04 61 0 87 0
29JUN26 87.50 C 11.50 11.80 11.47 12.61 +5.69 62 39 43 +22
29JUN26 90.00 C 0.00 0.00 0.00 11.48 +5.29 63 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 10.45 +4.92 63 0 25 0
29JUN26 95.00 C 9.25 9.25 9.25 9.51 +4.62 63 5 30 0
29JUN26 97.50 C 0.00 0.00 0.00 8.63 +4.31 64 0 18 0
29JUN26 100.00 C 8.22 8.22 8.22 7.87 +4.17 64 30 62 +21
29JUN26 102.50 C 0.00 0.00 0.00 7.18 +3.92 65 0 10 0
29JUN26 105.00 C 6.60 6.60 6.60 6.46 +3.60 65 1 17 0
29JUN26 107.50 C 0.00 0.00 0.00 5.79 +3.27 65 0 69 0
29JUN26 110.00 C 4.60 4.60 4.60 5.19 +2.98 65 1 34 -1
29JUN26 112.50 C 0.00 0.00 0.00 4.64 +2.70 65 0 27 0
29JUN26 115.00 C 0.00 0.00 0.00 4.15 +2.45 65 0 54 0
29JUN26 117.50 C 0.00 0.00 0.00 3.71 +2.18 64 0 50 0
29JUN26 120.00 C 4.00 4.00 4.00 3.30 +2.00 64 1 133 +1
29JUN26 122.50 C 0.00 0.00 0.00 2.94 +1.80 64 0 30 0
29JUN26 125.00 C 0.00 0.00 0.00 2.62 +1.63 64 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 2.33 +1.44 64 0 15 0
29JUN26 130.00 C 0.00 0.00 0.00 2.07 +1.31 64 0 17 0
29JUN26 132.50 C 0.00 0.00 0.00 1.84 +1.18 64 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 1.64 +1.06 64 0 1 0
29JUN26 137.50 C 0.00 0.00 0.00 1.45 +0.95 64 0 2 0
29JUN26 140.00 C 1.68 2.08 1.68 1.29 +0.85 64 3 8 +3
29JUN26 142.50 C 0.00 0.00 0.00 1.11 +0.73 64 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 1.01 +0.67 64 0 10 0
29JUN26 147.50 C 0.00 0.00 0.00 0.87 +0.57 64 0 0 0
29JUN26 150.00 C 1.25 1.45 1.25 0.79 +0.53 64 3 4 +3
29JUN26 152.50 C 1.20 1.20 1.20 0.68 +0.45 64 2 2 +2
29JUN26 155.00 C 0.00 0.00 0.00 0.60 +0.40 64 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.53 +0.36 64 0 1 0
29JUN26 160.00 C 0.00 0.00 0.00 0.47 +0.32 64 0 13 0
29JUN26 162.50 C 0.00 0.00 0.00 0.42 +0.29 64 0 15 0
29JUN26 165.00 C 0.00 0.00 0.00 0.37 +0.26 64 0 3 0
29JUN26 167.50 C 0.00 0.00 0.00 0.33 +0.23 64 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.29 +0.20 64 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.25 +0.17 64 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.22 +0.15 63 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.20 +0.14 64 0 0 0
29JUN26 180.00 C 0.59 0.68 0.59 0.18 +0.13 64 11 11 +11
29JUN26 182.50 C 0.00 0.00 0.00 0.16 +0.12 64 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 0.14 +0.11 64 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 0.13 +0.11 64 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 0.11 +0.10 64 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 0.10 +0.09 64 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 0.09 +0.08 64 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 0.08 +0.07 64 0 0 0
29JUN26 200.00 C 0.44 0.44 0.44 0.07 +0.06 64 1 30 0
30JUL26 55.00 C 0.00 0.00 0.00 37.06 +10.34 60 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 34.66 +10.03 57 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 32.51 +9.85 58 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 30.59 +9.79 60 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 28.50 +9.46 60 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 26.91 +9.36 63 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 24.84 +8.78 61 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 23.13 +8.46 62 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 21.41 +8.14 61 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 19.79 +7.33 61 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 18.24 +6.84 61 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 17.17 +6.82 63 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 15.57 +6.13 61 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 14.55 +5.93 63 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 13.41 +5.54 63 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 12.40 +5.21 63 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 11.46 +4.93 63 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 10.59 +4.68 64 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 9.80 +4.62 64 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 9.08 +4.40 64 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 8.33 +4.10 64 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 54.33 +10.70 0 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 53.46 +10.67 50 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 52.56 +10.66 57 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 51.61 +10.55 58 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 50.62 +10.75 56 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 49.71 +10.44 58 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 48.81 +10.40 59 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 47.94 +10.70 61 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 46.94 +10.28 59 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 46.05 +10.46 60 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 45.17 +10.14 61 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 44.31 +10.57 61 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 43.41 +10.21 61 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 42.53 +10.14 61 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 40.21 +9.79 59 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 38.28 +9.79 62 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 36.09 +9.52 60 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 34.06 +9.14 60 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 32.31 +8.84 61 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 30.43 +8.95 61 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 28.60 +8.57 60 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 26.93 +8.15 61 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 25.43 +7.84 61 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 23.94 +7.76 61 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 22.36 +7.20 61 0 10 0
29SEP26 80.00 C 18.83 19.62 18.83 21.05 +6.87 61 3 20 -3
29SEP26 82.50 C 0.00 0.00 0.00 19.74 +6.52 61 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 18.55 +6.21 61 0 3 0
29SEP26 87.50 C 0.00 0.00 0.00 17.61 +6.07 62 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 16.54 +5.75 63 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 15.57 +5.54 63 0 0 0
29SEP26 95.00 C 14.94 14.94 14.94 14.66 +5.35 63 3 4 +3
29SEP26 97.50 C 0.00 0.00 0.00 13.82 +5.18 64 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 13.03 +5.02 64 0 57 0
29SEP26 102.50 C 0.00 0.00 0.00 12.30 +4.87 64 0 14 0
29SEP26 105.00 C 0.00 0.00 0.00 11.61 +4.72 64 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 10.89 +4.50 65 0 6 0
29SEP26 110.00 C 0.00 0.00 0.00 10.19 +4.27 64 0 10 0
29SEP26 112.50 C 0.00 0.00 0.00 9.53 +4.04 64 0 0 0
29SEP26 115.00 C 8.98 8.98 8.98 8.92 +3.83 64 3 3 +1
29SEP26 117.50 C 0.00 0.00 0.00 8.34 +3.62 64 0 7 0
29SEP26 120.00 C 8.00 8.00 8.00 7.80 +3.42 64 1 27 +1
29SEP26 122.50 C 0.00 0.00 0.00 7.29 +3.35 64 0 26 0
29SEP26 125.00 C 0.00 0.00 0.00 6.82 +3.17 64 0 6 0
29SEP26 127.50 C 0.00 0.00 0.00 6.38 +2.99 64 0 150 0
29SEP26 130.00 C 0.00 0.00 0.00 5.96 +2.82 64 0 160 0
29SEP26 132.50 C 0.00 0.00 0.00 5.57 +2.57 64 0 45 0
29SEP26 135.00 C 0.00 0.00 0.00 5.21 +2.51 64 0 105 0
29SEP26 137.50 C 0.00 0.00 0.00 4.87 +2.37 64 0 102 0
29SEP26 140.00 C 4.37 5.00 4.37 4.56 +2.24 64 16 16 +16
29SEP26 142.50 C 0.00 0.00 0.00 4.26 +2.10 64 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 3.98 +1.98 64 0 13 0
29SEP26 147.50 C 0.00 0.00 0.00 3.73 +1.87 64 0 0 0
29SEP26 150.00 C 4.00 4.00 4.00 3.48 +1.71 64 2 2 +2
29SEP26 152.50 C 0.00 0.00 0.00 3.26 +1.61 64 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 3.05 +1.56 64 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 2.85 +1.47 64 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 2.67 +1.39 64 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 2.49 +1.30 64 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 2.33 +1.22 64 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 2.18 +1.15 64 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 2.04 +1.06 64 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 1.91 +1.02 64 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 1.79 +0.96 64 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 1.68 +0.89 64 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 1.57 +0.83 64 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 1.47 +0.78 64 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 1.38 +0.76 64 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 1.29 +0.71 64 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 1.21 +0.67 64 0 58 0
29SEP26 192.50 C 0.00 0.00 0.00 1.13 +0.63 64 0 15 0
29SEP26 195.00 C 0.00 0.00 0.00 1.06 +0.59 64 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 0.99 +0.56 64 0 0 0
29SEP26 200.00 C 1.60 1.65 1.60 0.93 +0.51 64 3 6 +3
30DEC26 48.00 C 0.00 0.00 0.00 45.84 +10.37 64 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 44.90 +10.17 63 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 44.09 +9.87 63 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 42.11 +9.85 63 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 40.33 +9.66 63 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 38.21 +9.23 61 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 36.38 +9.13 61 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 34.61 +8.72 61 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 33.08 +8.37 62 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 31.33 +8.07 61 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 29.81 +8.01 61 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 28.60 +7.83 62 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 27.15 +7.49 62 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 25.80 +7.18 61 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 24.44 +6.98 61 0 3 0
30DEC26 82.50 C 0.00 0.00 0.00 23.45 +6.90 62 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 22.26 +6.57 62 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 21.20 +6.31 62 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 20.30 +6.16 62 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 19.36 +5.96 63 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 18.48 +5.82 63 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 17.66 +5.70 63 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 16.88 +5.58 63 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 16.15 +5.47 64 0 196 0
30DEC26 105.00 C 0.00 0.00 0.00 15.45 +5.36 64 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 14.75 +5.21 64 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 14.03 +5.01 64 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 13.35 +4.83 64 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 12.70 +4.64 64 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 12.08 +4.46 64 0 0 0
30DEC26 120.00 C 10.75 12.50 10.75 11.49 +4.28 64 5 111 +5
30DEC26 122.50 C 0.00 0.00 0.00 10.93 +4.11 64 0 100 0
30DEC26 125.00 C 0.00 0.00 0.00 10.40 +3.95 64 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 9.90 +3.80 64 0 3 0
30DEC26 130.00 C 0.00 0.00 0.00 9.42 +3.64 64 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 8.96 +3.49 64 0 4 0
30DEC26 135.00 C 0.00 0.00 0.00 8.53 +3.35 63 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 8.12 +3.22 63 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 7.73 +3.09 63 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 7.36 +2.96 63 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 7.01 +2.84 63 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 6.68 +2.73 63 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 6.36 +2.62 63 0 10 0
30DEC26 152.50 C 0.00 0.00 0.00 6.06 +2.51 63 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 5.78 +2.41 63 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 5.50 +2.31 63 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 5.25 +2.22 63 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 5.00 +2.13 63 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 4.77 +2.04 63 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 4.55 +1.96 63 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 4.34 +1.88 63 0 7 0
30MAR27 55.00 C 0.00 0.00 0.00 41.87 +9.37 62 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 40.12 +9.11 62 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 38.45 +8.89 62 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 36.83 +8.68 62 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 35.40 +8.58 62 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 33.71 +8.20 61 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 32.28 +8.15 61 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 31.12 +7.90 62 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 29.83 +7.65 62 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 28.58 +7.41 62 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 27.45 +7.38 62 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 26.31 +7.07 62 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 25.25 +6.86 62 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 24.25 +6.64 62 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 23.18 +6.31 62 0 10 0
30MAR27 92.50 C 0.00 0.00 0.00 22.27 +6.12 62 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 21.58 +6.15 63 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 20.77 +6.05 63 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 20.01 +5.96 63 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 19.29 +5.87 63 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 18.59 +5.78 63 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 17.94 +5.70 64 0 2 0
30MAR27 110.00 C 0.00 0.00 0.00 17.22 +5.53 64 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 16.52 +5.35 64 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 15.86 +5.19 63 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 15.23 +5.03 63 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 14.62 +4.87 63 0 4 0
TOTAL CALL 983 5,765 -1
29APR26 52.50 P 0.00 0.00 0.00 0.01 -0.02 82 0 50 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 -0.04 75 0 10 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 -0.10 69 0 8 0
29APR26 60.00 P 0.00 0.00 0.00 0.02 -0.20 68 0 5 0
29APR26 62.50 P 0.17 0.17 0.16 0.03 -0.36 65 4 61 -2
29APR26 65.00 P 0.44 0.44 0.20 0.06 -0.60 64 24 128 -20
29APR26 67.50 P 0.35 0.35 0.33 0.13 -0.94 65 6 90 -4
29APR26 70.00 P 0.68 0.68 0.38 0.23 -1.39 64 23 140 0
29APR26 72.50 P 1.02 1.02 0.51 0.40 -1.96 65 70 255 +59
29APR26 75.00 P 1.47 1.47 0.70 0.66 -2.61 65 41 134 -15
29APR26 77.50 P 1.20 1.33 1.07 1.02 -3.25 65 20 211 +2
29APR26 80.00 P 2.75 2.75 1.45 1.52 -4.09 65 92 249 +8
29APR26 82.50 P 3.27 3.48 2.20 2.17 -4.91 65 24 243 -1
29APR26 85.00 P 3.40 3.50 2.88 3.00 -5.63 65 30 229 +14
29APR26 87.50 P 4.95 4.95 3.80 4.01 -6.41 65 31 176 +3
29APR26 90.00 P 7.20 7.20 4.90 5.18 -7.18 65 48 167 +22
29APR26 92.50 P 7.50 7.50 6.27 6.59 -7.82 66 4 100 +1
29APR26 95.00 P 8.48 8.57 7.66 8.14 -8.46 67 8 63 0
29APR26 97.50 P 0.00 0.00 0.00 9.56 -9.18 64 0 114 0
29APR26 100.00 P 0.00 0.00 0.00 11.70 -9.42 68 0 46 0
29APR26 102.50 P 0.00 0.00 0.00 13.71 -9.62 70 0 21 0
29APR26 105.00 P 0.00 0.00 0.00 15.83 -10.07 72 0 31 0
29APR26 107.50 P 0.00 0.00 0.00 18.04 -10.44 73 0 44 0
29APR26 110.00 P 0.00 0.00 0.00 20.32 -10.48 76 0 15 0
29APR26 112.50 P 0.00 0.00 0.00 22.68 -10.50 79 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 24.85 -10.81 77 0 2 0
29APR26 117.50 P 0.00 0.00 0.00 27.39 -10.81 83 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 29.94 -10.71 89 0 15 0
29APR26 122.50 P 0.00 0.00 0.00 32.04 -11.11 83 0 4 0
29APR26 125.00 P 0.00 0.00 0.00 34.55 -11.10 87 0 1 0
29APR26 127.50 P 0.00 0.00 0.00 37.05 -11.10 92 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 39.42 -11.23 91 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 41.95 -11.20 96 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 44.00 -11.65 0 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 46.85 -11.30 99 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 49.33 -11.32 102 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 51.64 -11.51 94 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 54.32 -11.33 108 0 0 0
28MAY26 55.00 P 0.27 0.27 0.25 0.12 -0.38 66 33 34 +33
28MAY26 57.50 P 0.00 0.00 0.00 0.20 -0.57 66 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.32 -0.80 66 0 3 0
28MAY26 62.50 P 0.00 0.00 0.00 0.49 -1.08 66 0 20 0
28MAY26 65.00 P 0.00 0.00 0.00 0.71 -1.41 66 0 18 0
28MAY26 67.50 P 1.10 1.10 1.10 1.01 -1.82 66 1 47 +1
28MAY26 70.00 P 2.06 2.06 1.38 1.35 -2.29 65 18 49 +2
28MAY26 72.50 P 2.10 2.10 1.75 1.83 -2.71 65 28 53 +24
28MAY26 75.00 P 2.99 2.99 2.34 2.34 -3.26 65 12 26 -8
28MAY26 77.50 P 2.88 2.99 2.88 2.99 -3.78 65 3 106 +1
28MAY26 80.00 P 4.90 4.90 3.63 3.73 -4.36 64 16 23 +8
28MAY26 82.50 P 4.75 4.81 4.53 4.60 -5.05 64 7 112 -2
28MAY26 85.00 P 5.88 6.40 5.60 5.60 -5.57 64 50 110 +1
28MAY26 87.50 P 0.00 0.00 0.00 6.81 -6.32 65 0 33 0
28MAY26 90.00 P 8.30 8.30 8.30 8.13 -6.69 65 1 92 +1
28MAY26 92.50 P 9.92 9.92 9.92 9.63 -6.98 66 1 42 0
28MAY26 95.00 P 0.00 0.00 0.00 11.14 -7.24 66 0 61 0
28MAY26 97.50 P 0.00 0.00 0.00 12.81 -7.93 67 0 41 0
28MAY26 100.00 P 0.00 0.00 0.00 14.67 -7.91 69 0 30 0
28MAY26 102.50 P 0.00 0.00 0.00 16.49 -8.22 69 0 13 0
28MAY26 105.00 P 0.00 0.00 0.00 18.24 -8.79 68 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 20.34 -8.81 70 0 37 0
28MAY26 110.00 P 0.00 0.00 0.00 22.36 -9.53 70 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 24.60 -9.59 72 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 26.62 -9.72 72 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 28.98 -9.34 74 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 31.27 -9.72 76 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 33.37 -9.92 74 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 35.51 -10.32 73 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 37.99 -10.49 76 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 40.11 -10.91 74 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 43.21 -10.19 85 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 45.07 -10.88 79 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 47.60 -10.55 82 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 49.89 -10.76 81 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 106 0 85 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 102 0 12 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 99 0 4 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 96 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 93 0 9 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 90 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 88 0 11 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 85 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 80 0 13 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 -0.01 70 0 40 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 -0.02 68 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 -0.03 66 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 -0.04 64 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 -0.05 62 0 16 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 -0.07 61 0 4 0
29JUN26 41.00 P 0.00 0.00 0.00 0.02 -0.08 63 0 4 0
29JUN26 42.00 P 0.00 0.00 0.00 0.03 -0.09 64 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 0.04 -0.11 64 0 8 0
29JUN26 44.00 P 0.00 0.00 0.00 0.05 -0.14 64 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.07 -0.16 65 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 0.08 -0.20 64 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 0.10 -0.24 64 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.13 -0.27 64 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 0.15 -0.33 64 0 6 0
29JUN26 50.00 P 0.00 0.00 0.00 0.18 -0.37 64 0 22 0
29JUN26 52.50 P 0.00 0.00 0.00 0.28 -0.52 64 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.43 -0.69 64 0 83 0
29JUN26 57.50 P 0.00 0.00 0.00 0.62 -0.91 64 0 1 0
29JUN26 60.00 P 0.00 0.00 0.00 0.84 -1.27 64 0 82 0
29JUN26 62.50 P 0.00 0.00 0.00 1.14 -1.57 64 0 14 0
29JUN26 65.00 P 0.00 0.00 0.00 1.57 -1.88 64 0 55 0
29JUN26 67.50 P 0.00 0.00 0.00 1.97 -2.29 64 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 2.52 -2.64 64 0 64 0
29JUN26 72.50 P 4.00 4.00 4.00 3.16 -3.01 64 15 22 +7
29JUN26 75.00 P 0.00 0.00 0.00 3.74 -3.57 63 0 51 0
29JUN26 77.50 P 0.00 0.00 0.00 4.55 -3.93 63 0 85 0
29JUN26 80.00 P 6.36 6.36 5.40 5.48 -4.37 63 9 34 +6
29JUN26 82.50 P 0.00 0.00 0.00 6.51 -4.82 63 0 134 0
29JUN26 85.00 P 0.00 0.00 0.00 7.65 -5.35 63 0 156 0
29JUN26 87.50 P 0.00 0.00 0.00 8.90 -5.70 63 0 16 0
29JUN26 90.00 P 0.00 0.00 0.00 10.27 -6.39 64 0 13 0
29JUN26 92.50 P 0.00 0.00 0.00 11.73 -6.85 64 0 45 0
29JUN26 95.00 P 13.41 13.41 13.41 13.29 -7.25 65 15 47 +15
29JUN26 97.50 P 0.00 0.00 0.00 14.94 -7.29 65 0 6 0
29JUN26 100.00 P 0.00 0.00 0.00 16.63 -7.81 65 0 6 0
29JUN26 102.50 P 0.00 0.00 0.00 18.23 -8.17 65 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 20.41 -8.17 67 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 21.97 -8.61 66 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 23.98 -8.95 67 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 26.26 -8.43 69 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 28.36 -9.12 69 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 30.47 -9.09 70 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 32.69 -9.15 71 0 165 0
29JUN26 122.50 P 0.00 0.00 0.00 34.88 -9.25 71 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 37.12 -9.32 72 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 39.38 -9.42 73 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 41.61 -9.89 74 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 43.74 -10.25 73 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 46.29 -9.66 75 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 48.49 -9.79 75 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 50.60 -10.16 73 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 53.13 -10.10 76 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 55.65 -10.00 78 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 58.07 -10.31 79 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 60.17 -10.49 76 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 62.82 -10.52 80 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 65.07 -10.74 78 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 67.34 -10.95 77 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 69.90 -10.75 79 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 72.33 -10.82 80 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 74.77 -10.88 81 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 76.91 -11.24 76 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 79.83 -11.03 85 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 82.08 -11.13 82 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 84.48 -11.17 81 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 87.15 -11.00 86 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 89.58 -11.07 86 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 91.99 -11.47 86 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 94.37 -11.28 84 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 97.04 -11.11 89 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 99.49 -11.22 90 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 101.98 -11.23 91 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 104.31 -11.47 88 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 106.96 -11.19 93 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 109.58 -11.24 96 0 0 0
30JUL26 55.00 P 1.06 1.06 1.06 0.84 -1.03 64 2 2 +2
30JUL26 57.50 P 0.00 0.00 0.00 1.15 -1.22 64 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 1.50 -1.57 64 0 1 0
30JUL26 62.50 P 0.00 0.00 0.00 1.94 -1.86 64 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 2.38 -2.21 63 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 3.02 -2.47 64 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 3.66 -2.83 64 0 1 0
30JUL26 72.50 P 0.00 0.00 0.00 4.27 -3.32 63 0 0 0
30JUL26 75.00 P 5.00 5.00 5.00 5.02 -3.77 62 2 18 +2
30JUL26 77.50 P 0.00 0.00 0.00 5.96 -4.13 62 0 15 0
30JUL26 80.00 P 0.00 0.00 0.00 6.97 -4.40 63 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 8.09 -4.78 63 0 0 0
30JUL26 85.00 P 9.26 9.26 9.26 9.29 -5.17 63 5 20 +5
30JUL26 87.50 P 0.00 0.00 0.00 10.58 -5.56 63 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 12.01 -6.29 64 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 13.46 -6.66 64 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 15.07 -6.84 64 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 16.72 -7.13 65 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 18.43 -6.78 65 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 20.25 -7.40 66 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 22.04 -7.50 66 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.17 -0.23 63 0 37 0
29SEP26 38.00 P 0.00 0.00 0.00 0.20 -0.26 63 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 0.25 -0.28 63 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.29 -0.33 63 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.33 -0.39 63 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.39 -0.45 63 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.47 -0.48 63 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 0.53 -0.56 63 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.59 -0.64 63 0 1 0
29SEP26 46.00 P 0.00 0.00 0.00 0.69 -0.68 63 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.78 -0.75 63 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 0.87 -0.85 63 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 0.97 -0.88 63 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 1.10 -0.99 63 0 42 0
29SEP26 52.50 P 0.00 0.00 0.00 1.43 -1.23 63 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 1.88 -1.39 64 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 2.35 -1.60 64 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 2.90 -1.77 64 0 101 0
29SEP26 62.50 P 3.60 3.60 3.60 3.51 -2.10 64 1 1 0
29SEP26 65.00 P 0.00 0.00 0.00 4.12 -2.38 63 0 41 0
29SEP26 67.50 P 0.00 0.00 0.00 4.87 -2.61 63 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 5.66 -2.91 63 0 100 0
29SEP26 72.50 P 0.00 0.00 0.00 6.49 -3.33 63 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 7.44 -3.65 63 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 8.47 -3.89 63 0 16 0
29SEP26 80.00 P 0.00 0.00 0.00 9.58 -4.22 63 0 41 0
29SEP26 82.50 P 0.00 0.00 0.00 10.77 -4.56 63 0 5 0
29SEP26 85.00 P 0.00 0.00 0.00 11.92 -5.02 62 0 32 0
29SEP26 87.50 P 14.51 14.51 13.25 13.33 -5.39 63 2 35 -1
29SEP26 90.00 P 0.00 0.00 0.00 14.77 -5.85 63 0 326 0
29SEP26 92.50 P 16.29 16.29 16.29 16.28 -5.84 63 2 25 0
29SEP26 95.00 P 0.00 0.00 0.00 17.86 -6.15 64 0 11 0
29SEP26 97.50 P 0.00 0.00 0.00 19.51 -6.37 64 0 23 0
29SEP26 100.00 P 0.00 0.00 0.00 21.21 -6.13 65 0 31 0
29SEP26 102.50 P 0.00 0.00 0.00 23.15 -6.65 65 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 24.95 -6.92 66 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 26.80 -7.10 66 0 18 0
29SEP26 110.00 P 0.00 0.00 0.00 28.69 -7.33 67 0 12 0
29SEP26 112.50 P 0.00 0.00 0.00 30.32 -7.50 66 0 60 0
29SEP26 115.00 P 0.00 0.00 0.00 32.50 -7.81 67 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 34.52 -7.67 67 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 36.56 -7.91 68 0 13 0
29SEP26 122.50 P 0.00 0.00 0.00 38.65 -8.01 68 0 14 0
29SEP26 125.00 P 0.00 0.00 0.00 40.73 -7.94 68 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 42.72 -8.29 68 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 44.83 -8.33 68 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 46.95 -8.51 69 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 49.30 -8.54 70 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 51.48 -8.55 70 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 53.69 -8.66 70 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 55.77 -8.92 70 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 57.99 -9.00 70 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 60.23 -9.21 70 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 62.48 -9.32 70 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 64.71 -9.38 70 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 67.20 -9.34 71 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 69.32 -9.62 71 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 71.84 -9.48 72 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 74.14 -9.65 72 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 76.50 -9.70 73 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 78.85 -9.77 73 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 81.13 -9.92 72 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 83.42 -9.96 72 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 85.96 -9.86 74 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 88.31 -9.98 74 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 90.72 -10.12 74 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 93.14 -10.32 74 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 95.56 -10.19 75 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 97.92 -10.23 75 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 100.43 -10.28 76 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 102.72 -10.49 75 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 105.19 -10.59 76 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 107.55 -10.60 75 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 109.91 -10.91 75 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 1.91 -1.14 63 0 3 0
30DEC26 49.00 P 0.00 0.00 0.00 2.11 -1.20 63 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 2.31 -1.26 63 0 16 0
30DEC26 52.50 P 0.00 0.00 0.00 2.80 -1.47 63 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 3.41 -1.60 63 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 4.05 -1.78 63 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 4.70 -2.03 63 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 5.43 -2.24 63 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 6.24 -2.47 63 0 5 0
30DEC26 67.50 P 0.00 0.00 0.00 7.06 -2.74 62 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 7.90 -3.09 62 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 8.99 -3.27 62 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 10.06 -3.61 62 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 11.20 -3.80 62 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 12.41 -4.08 62 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 13.68 -4.37 62 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 15.03 -4.71 62 0 2 0
30DEC26 87.50 P 16.57 16.57 16.57 16.38 -4.98 62 1 12 -1
30DEC26 90.00 P 0.00 0.00 0.00 17.81 -5.27 62 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 19.40 -5.38 62 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 21.01 -5.59 63 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 22.66 -5.81 63 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 24.37 -6.20 63 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 26.27 -6.06 64 0 170 0
30DEC26 105.00 P 0.00 0.00 0.00 28.07 -6.31 64 0 171 0
30DEC26 107.50 P 0.00 0.00 0.00 29.96 -6.50 65 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 31.87 -6.63 65 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 33.72 -6.95 65 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 35.66 -6.64 66 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 37.60 -7.22 66 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 39.54 -6.97 66 0 100 0
30DEC26 122.50 P 0.00 0.00 0.00 41.51 -7.17 66 0 100 0
30DEC26 125.00 P 0.00 0.00 0.00 43.62 -7.48 67 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 45.67 -7.58 67 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 47.56 -7.85 67 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 49.62 -7.96 67 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 51.86 -8.02 67 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 53.88 -8.20 67 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 56.01 -8.19 67 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 58.14 -8.20 67 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 60.45 -8.16 68 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 62.61 -8.26 68 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 64.89 -8.40 68 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 67.09 -8.54 68 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 69.32 -8.74 69 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 71.57 -8.85 69 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 73.80 -8.80 69 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 75.87 -9.08 68 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 78.18 -9.03 69 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 80.50 -9.07 69 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 82.76 -9.17 69 0 0 0
30MAR27 55.00 P 4.89 4.89 4.89 4.73 -1.69 63 1 1 +1
30MAR27 57.50 P 0.00 0.00 0.00 5.47 -1.85 62 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 6.27 -1.98 62 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 7.10 -2.19 62 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 7.99 -2.44 62 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 9.00 -2.60 62 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 9.99 -2.83 62 0 1 0
30MAR27 72.50 P 0.00 0.00 0.00 11.05 -3.09 62 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 12.20 -3.32 61 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 13.41 -3.56 61 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 14.69 -4.01 62 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 16.02 -4.26 62 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 17.41 -4.52 61 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 18.87 -4.75 62 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 20.39 -4.80 62 0 6 0
30MAR27 92.50 P 0.00 0.00 0.00 21.95 -5.03 62 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 23.56 -5.26 62 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 25.23 -5.48 62 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 26.94 -5.50 63 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 28.72 -5.63 63 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 30.47 -5.90 63 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 32.29 -6.11 63 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 34.17 -6.14 64 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 36.17 -6.14 64 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 37.96 -6.38 64 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 39.97 -6.42 65 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 41.82 -6.65 65 0 0 0
TOTAL PUT 650 6,943 +164
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$ 7.18
29APR26 4.70 C 0.00 0.00 0.00 2.49 +0.52 76 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.39 +0.52 72 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.29 +0.53 68 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.18 +0.51 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.93 +0.50 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.69 +0.49 48 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.44 +0.45 40 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.21 +0.44 49 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.99 +0.39 51 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.79 +0.33 52 0 6 0
29APR26 6.75 C 0.44 0.60 0.44 0.59 +0.26 48 3 3 +2
29APR26 7.00 C 0.29 0.38 0.29 0.44 +0.20 49 34 29 -9
29APR26 7.25 C 0.20 0.32 0.20 0.33 +0.16 52 23 19 -16
29APR26 7.50 C 0.19 0.23 0.19 0.23 +0.11 51 125 264 +115
29APR26 7.75 C 0.10 0.13 0.10 0.16 +0.08 52 9 187 +9
29APR26 8.00 C 0.07 0.11 0.06 0.11 +0.06 53 395 1,220 -327
29APR26 8.25 C 0.05 0.07 0.05 0.07 +0.03 53 4 367 +4
29APR26 8.50 C 0.04 0.04 0.04 0.05 +0.03 55 17 511 +10
29APR26 8.75 C 0.03 0.03 0.03 0.03 +0.02 54 1 581 0
29APR26 9.00 C 0.00 0.00 0.00 0.02 +0.01 55 0 127 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 53 0 185 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 58 0 254 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 62 0 61 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 67 0 65 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 75 0 84 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 82 0 79 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 89 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 0.00 108 0 3 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 114 0 4 0
28MAY26 4.70 C 0.00 0.00 0.00 2.51 +0.51 61 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 2.39 +0.47 0 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.30 +0.50 46 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.22 +0.51 58 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.98 +0.49 55 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.73 +0.44 48 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.53 +0.46 53 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.29 +0.37 47 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.12 +0.37 51 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.93 +0.31 50 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.77 +0.28 50 0 2 0
28MAY26 7.00 C 0.00 0.00 0.00 0.64 +0.24 51 0 54 0
28MAY26 7.25 C 0.00 0.00 0.00 0.52 +0.20 51 0 62 0
28MAY26 7.50 C 0.00 0.00 0.00 0.42 +0.17 51 0 72 0
28MAY26 7.75 C 0.00 0.00 0.00 0.33 +0.13 51 0 225 0
28MAY26 8.00 C 0.21 0.21 0.21 0.27 +0.12 52 3 713 +3
28MAY26 8.25 C 0.21 0.21 0.20 0.20 +0.08 50 11 635 +1
28MAY26 8.50 C 0.15 0.15 0.15 0.16 +0.07 51 67 114 +67
28MAY26 8.75 C 0.12 0.12 0.12 0.12 +0.05 51 66 160 +66
28MAY26 9.00 C 0.00 0.00 0.00 0.09 +0.04 51 0 162 0
28MAY26 9.25 C 0.00 0.00 0.00 0.07 +0.03 51 0 7 0
28MAY26 9.50 C 0.00 0.00 0.00 0.05 +0.02 51 0 1 0
28MAY26 9.75 C 0.04 0.04 0.04 0.04 +0.02 52 11 40 +11
28MAY26 10.00 C 0.00 0.00 0.00 0.03 +0.02 52 0 78 0
28MAY26 10.50 C 0.00 0.00 0.00 0.02 +0.01 54 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 53 0 35 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 2.53 +0.48 52 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.43 +0.48 50 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.34 +0.48 51 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.25 +0.47 51 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.02 +0.45 50 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.80 +0.42 49 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.61 +0.41 51 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.41 +0.37 50 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.23 +0.35 50 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.07 +0.32 50 0 300 0
29JUN26 6.75 C 0.78 0.98 0.78 0.93 +0.30 51 21 31 +16
29JUN26 7.00 C 0.00 0.00 0.00 0.81 +0.27 52 0 20 0
29JUN26 7.25 C 0.00 0.00 0.00 0.68 +0.22 51 0 39 0
29JUN26 7.50 C 0.00 0.00 0.00 0.58 +0.20 51 0 258 0
29JUN26 7.75 C 0.00 0.00 0.00 0.49 +0.17 51 0 105 0
29JUN26 8.00 C 0.33 0.37 0.33 0.41 +0.15 51 30 3,344 -29
29JUN26 8.25 C 0.35 0.35 0.35 0.35 +0.13 52 1 324 -1
29JUN26 8.50 C 0.00 0.00 0.00 0.29 +0.11 51 0 67 0
29JUN26 8.75 C 0.00 0.00 0.00 0.24 +0.09 51 0 25 0
29JUN26 9.00 C 0.19 0.19 0.19 0.20 +0.08 52 2 85 0
29JUN26 9.25 C 0.15 0.15 0.15 0.16 +0.06 51 2 63 +2
29JUN26 9.50 C 0.00 0.00 0.00 0.13 +0.05 51 0 21 0
29JUN26 9.75 C 0.00 0.00 0.00 0.11 +0.04 51 0 309 0
29JUN26 10.00 C 0.10 0.10 0.10 0.09 +0.04 52 4 133 0
29JUN26 10.50 C 0.07 0.07 0.07 0.06 +0.02 52 2 4 +2
29JUN26 11.00 C 0.05 0.05 0.05 0.04 +0.01 52 15 50 +15
29JUN26 11.50 C 0.00 0.00 0.00 0.02 0.00 50 0 30 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 48 0 9 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 54 0 12 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 2.56 +0.50 51 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 2.47 +0.50 51 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.38 +0.49 50 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.29 +0.44 50 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.08 +0.44 51 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.88 +0.42 51 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.69 +0.40 51 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.51 +0.37 51 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.34 +0.34 51 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.18 +0.32 50 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.05 +0.32 51 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.92 +0.29 51 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.80 +0.24 50 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.70 +0.22 51 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.61 +0.20 51 0 0 0
30JUL26 8.00 C 0.41 0.41 0.41 0.53 +0.18 51 1 1 +1
30JUL26 8.25 C 0.00 0.00 0.00 0.46 +0.15 51 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.40 +0.14 51 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.34 +0.12 51 0 9 0
30JUL26 9.00 C 0.00 0.00 0.00 0.29 +0.10 51 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.25 +0.09 51 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.64 +0.48 51 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.55 +0.47 50 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.47 +0.46 50 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.37 +0.41 48 0 1 0
29SEP26 5.25 C 0.00 0.00 0.00 2.19 +0.43 50 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.01 +0.42 51 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.83 +0.39 50 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.67 +0.37 51 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.51 +0.33 50 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.37 +0.30 50 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.24 +0.28 50 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.11 +0.25 50 0 23 0
29SEP26 7.25 C 0.00 0.00 0.00 1.02 +0.27 51 0 200 0
29SEP26 7.50 C 0.00 0.00 0.00 0.90 +0.22 50 0 1,259 0
29SEP26 7.75 C 0.00 0.00 0.00 0.81 +0.21 50 0 1 0
29SEP26 8.00 C 0.00 0.00 0.00 0.74 +0.21 51 0 1 0
29SEP26 8.25 C 0.00 0.00 0.00 0.66 +0.19 51 0 135 0
29SEP26 8.50 C 0.00 0.00 0.00 0.59 +0.17 51 0 135 0
29SEP26 8.75 C 0.00 0.00 0.00 0.53 +0.15 51 0 62 0
29SEP26 9.00 C 0.00 0.00 0.00 0.48 +0.14 51 0 119 0
29SEP26 9.25 C 0.00 0.00 0.00 0.42 +0.12 51 0 1 0
29SEP26 9.50 C 0.00 0.00 0.00 0.38 +0.11 51 0 37 0
29SEP26 9.75 C 0.00 0.00 0.00 0.34 +0.11 51 0 45 0
29SEP26 10.00 C 0.00 0.00 0.00 0.30 +0.09 51 0 47 0
29SEP26 10.50 C 0.00 0.00 0.00 0.23 +0.07 51 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.18 +0.05 50 0 32 0
29SEP26 11.50 C 0.00 0.00 0.00 0.14 +0.04 50 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.11 +0.04 50 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.09 +0.03 51 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.07 +0.02 51 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.06 +0.02 52 0 15 0
30DEC26 4.70 C 0.00 0.00 0.00 2.76 +0.47 50 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.68 +0.46 50 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.61 +0.46 51 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.53 +0.45 50 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.35 +0.43 50 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.18 +0.42 50 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.02 +0.40 50 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.87 +0.38 50 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.73 +0.36 50 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.60 +0.35 50 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.48 +0.31 50 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.35 +0.28 50 0 10 0
30DEC26 7.25 C 1.30 1.30 1.30 1.29 +0.33 52 1 1 +1
30DEC26 7.50 C 0.00 0.00 0.00 1.15 +0.27 50 0 16 0
30DEC26 7.75 C 0.00 0.00 0.00 1.05 +0.23 50 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.96 +0.21 50 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.90 +0.21 50 0 153 0
30DEC26 8.50 C 0.00 0.00 0.00 0.83 +0.20 51 0 2 0
30DEC26 8.75 C 0.00 0.00 0.00 0.77 +0.20 51 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.71 +0.19 51 0 9 0
30DEC26 9.25 C 0.00 0.00 0.00 0.65 +0.17 51 0 2 0
30DEC26 9.50 C 0.00 0.00 0.00 0.60 +0.17 51 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.55 +0.17 51 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.51 +0.15 51 0 84 0
30DEC26 10.50 C 0.00 0.00 0.00 0.41 +0.12 50 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.36 +0.11 51 0 1 0
30DEC26 11.50 C 0.00 0.00 0.00 0.30 +0.09 51 0 160 0
30DEC26 12.00 C 0.00 0.00 0.00 0.25 +0.08 51 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.21 +0.07 50 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.18 +0.06 51 0 3 0
30DEC26 13.50 C 0.00 0.00 0.00 0.15 +0.05 51 0 2 0
30MAR27 4.70 C 0.00 0.00 0.00 2.86 +0.45 49 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.79 +0.45 49 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.72 +0.44 49 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.65 +0.44 49 0 6 0
30MAR27 5.25 C 0.00 0.00 0.00 2.48 +0.42 49 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.32 +0.40 49 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.17 +0.39 49 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.03 +0.37 49 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.89 +0.35 49 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.79 +0.34 50 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 1.65 +0.29 49 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.54 +0.29 49 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.46 +0.30 50 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.35 +0.26 50 0 0 0
30MAR27 7.75 C 1.13 1.13 1.13 1.26 +0.24 50 1 1 +1
30MAR27 8.00 C 0.00 0.00 0.00 1.18 +0.25 50 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 1.10 +0.23 50 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.03 +0.23 50 0 1 0
30MAR27 8.75 C 0.00 0.00 0.00 0.96 +0.21 50 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.89 +0.19 50 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.83 +0.18 50 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.78 +0.18 50 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.72 +0.16 50 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.67 +0.15 50 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 0.58 +0.15 50 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.51 +0.13 50 0 5 0
TOTAL CALL 849 14,385 -56
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 76 0 47 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 -0.01 67 0 1 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 -0.03 59 0 91 0
29APR26 5.75 P 0.00 0.00 0.00 0.02 -0.06 57 0 96 0
29APR26 6.00 P 0.07 0.07 0.07 0.03 -0.10 53 15 153 0
29APR26 6.25 P 0.11 0.11 0.08 0.06 -0.15 53 17 176 -2
29APR26 6.50 P 0.18 0.18 0.11 0.11 -0.21 53 29 312 -22
29APR26 6.75 P 0.18 0.18 0.17 0.17 -0.27 51 3 90 +1
29APR26 7.00 P 0.42 0.42 0.42 0.27 -0.33 52 1 192 -1
29APR26 7.25 P 0.00 0.00 0.00 0.39 -0.39 51 0 165 0
29APR26 7.50 P 0.00 0.00 0.00 0.53 -0.44 50 0 225 0
29APR26 7.75 P 0.00 0.00 0.00 0.72 -0.46 52 0 207 0
29APR26 8.00 P 0.91 0.91 0.91 0.91 -0.49 51 4 326 -4
29APR26 8.25 P 1.24 1.24 1.24 1.13 -0.52 52 1 144 0
29APR26 8.50 P 0.00 0.00 0.00 1.37 -0.51 57 0 428 0
29APR26 8.75 P 0.00 0.00 0.00 1.61 -0.52 61 0 428 0
29APR26 9.00 P 0.00 0.00 0.00 1.83 -0.54 53 0 145 0
29APR26 9.25 P 0.00 0.00 0.00 2.09 -0.53 64 0 101 0
29APR26 9.50 P 0.00 0.00 0.00 2.32 -0.55 0 0 50 0
29APR26 9.75 P 0.00 0.00 0.00 2.57 -0.55 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.82 -0.55 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 3.32 -0.55 0 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 3.82 -0.55 0 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 4.32 -0.55 0 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 4.82 -0.55 0 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 5.32 -0.55 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 5.82 -0.55 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 6.32 -0.55 0 0 0 0
28MAY26 4.70 P 0.01 0.01 0.01 0.01 -0.01 57 1 1 +1
28MAY26 4.80 P 0.00 0.00 0.00 0.01 -0.02 54 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 -0.03 52 0 1 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 -0.04 50 0 3 0
28MAY26 5.25 P 0.00 0.00 0.00 0.03 -0.05 54 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.05 -0.07 53 0 32 0
28MAY26 5.75 P 0.00 0.00 0.00 0.07 -0.11 51 0 51 0
28MAY26 6.00 P 0.17 0.17 0.14 0.12 -0.14 52 52 70 +26
28MAY26 6.25 P 0.00 0.00 0.00 0.17 -0.19 51 0 1 0
28MAY26 6.50 P 0.00 0.00 0.00 0.24 -0.23 51 0 48 0
28MAY26 6.75 P 0.00 0.00 0.00 0.33 -0.27 51 0 91 0
28MAY26 7.00 P 0.57 0.58 0.46 0.44 -0.31 51 15 127 +1
28MAY26 7.25 P 0.00 0.00 0.00 0.57 -0.36 51 0 70 0
28MAY26 7.50 P 0.00 0.00 0.00 0.72 -0.39 51 0 44 0
28MAY26 7.75 P 0.00 0.00 0.00 0.89 -0.42 52 0 335 0
28MAY26 8.00 P 0.00 0.00 0.00 1.08 -0.42 53 0 1,291 0
28MAY26 8.25 P 0.00 0.00 0.00 1.28 -0.44 54 0 501 0
28MAY26 8.50 P 0.00 0.00 0.00 1.49 -0.45 55 0 250 0
28MAY26 8.75 P 0.00 0.00 0.00 1.70 -0.47 55 0 28 0
28MAY26 9.00 P 0.00 0.00 0.00 1.91 -0.49 54 0 21 0
28MAY26 9.25 P 0.00 0.00 0.00 2.12 -0.52 51 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.40 -0.49 61 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.64 -0.48 63 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.85 -0.52 57 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.36 -0.51 67 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.82 -0.55 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 4.32 -0.55 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 4.82 -0.55 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 5.32 -0.55 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 -0.05 45 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.02 -0.05 48 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.03 -0.05 50 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.05 -0.05 53 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.07 -0.08 52 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.10 -0.11 51 0 0 0
29JUN26 5.75 P 0.19 0.19 0.19 0.15 -0.13 51 15 15 0
29JUN26 6.00 P 0.25 0.25 0.25 0.21 -0.16 51 3 16 -3
29JUN26 6.25 P 0.00 0.00 0.00 0.28 -0.19 51 0 17 0
29JUN26 6.50 P 0.00 0.00 0.00 0.36 -0.23 51 0 44 0
29JUN26 6.75 P 0.00 0.00 0.00 0.46 -0.27 50 0 83 0
29JUN26 7.00 P 0.00 0.00 0.00 0.58 -0.30 50 0 655 0
29JUN26 7.25 P 0.00 0.00 0.00 0.71 -0.33 50 0 57 0
29JUN26 7.50 P 0.00 0.00 0.00 0.86 -0.36 51 0 50 0
29JUN26 7.75 P 0.00 0.00 0.00 1.02 -0.38 51 0 183 0
29JUN26 8.00 P 0.00 0.00 0.00 1.21 -0.39 52 0 2,922 0
29JUN26 8.25 P 0.00 0.00 0.00 1.39 -0.41 52 0 350 0
29JUN26 8.50 P 0.00 0.00 0.00 1.59 -0.42 53 0 284 0
29JUN26 8.75 P 0.00 0.00 0.00 1.79 -0.44 53 0 135 0
29JUN26 9.00 P 0.00 0.00 0.00 2.01 -0.44 54 0 183 0
29JUN26 9.25 P 0.00 0.00 0.00 2.22 -0.47 54 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.45 -0.48 55 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.68 -0.46 56 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.91 -0.48 57 0 1 0
29JUN26 10.50 P 0.00 0.00 0.00 3.38 -0.50 58 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.86 -0.51 59 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.32 -0.55 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.82 -0.55 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 5.32 -0.55 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.82 -0.55 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 6.32 -0.55 0 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.05 -0.05 51 0 30 0
30JUL26 4.80 P 0.00 0.00 0.00 0.06 -0.05 52 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.07 -0.06 51 0 30 0
30JUL26 5.00 P 0.00 0.00 0.00 0.08 -0.07 51 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.12 -0.08 52 0 0 0
30JUL26 5.50 P 0.17 0.17 0.17 0.16 -0.12 51 45 45 +45
30JUL26 5.75 P 0.22 0.22 0.22 0.22 -0.14 51 15 15 +15
30JUL26 6.00 P 0.00 0.00 0.00 0.28 -0.18 50 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.36 -0.21 50 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.45 -0.25 50 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.56 -0.27 50 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.69 -0.28 50 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.82 -0.31 50 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.97 -0.33 50 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 1.12 -0.37 50 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.30 -0.38 51 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.48 -0.40 51 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.67 -0.42 51 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.88 -0.42 52 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.08 -0.44 52 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.28 -0.46 52 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.10 -0.08 50 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.12 -0.08 50 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.14 -0.09 51 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.15 -0.10 50 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.21 -0.10 51 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.28 -0.12 51 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.35 -0.14 51 0 2 0
29SEP26 6.00 P 0.00 0.00 0.00 0.42 -0.18 50 0 8 0
29SEP26 6.25 P 0.00 0.00 0.00 0.51 -0.20 50 0 65 0
29SEP26 6.50 P 0.00 0.00 0.00 0.61 -0.22 50 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.73 -0.24 50 0 202 0
29SEP26 7.00 P 0.00 0.00 0.00 0.85 -0.27 49 0 1,537 0
29SEP26 7.25 P 0.00 0.00 0.00 0.99 -0.30 50 0 215 0
29SEP26 7.50 P 0.00 0.00 0.00 1.14 -0.29 50 0 204 0
29SEP26 7.75 P 0.00 0.00 0.00 1.29 -0.35 50 0 88 0
29SEP26 8.00 P 0.00 0.00 0.00 1.47 -0.35 50 0 184 0
29SEP26 8.25 P 0.00 0.00 0.00 1.64 -0.37 50 0 104 0
29SEP26 8.50 P 0.00 0.00 0.00 1.82 -0.39 50 0 100 0
29SEP26 8.75 P 0.00 0.00 0.00 2.02 -0.39 51 0 38 0
29SEP26 9.00 P 0.00 0.00 0.00 2.21 -0.41 51 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 2.41 -0.42 51 0 11 0
29SEP26 9.50 P 0.00 0.00 0.00 2.62 -0.42 51 0 11 0
29SEP26 9.75 P 0.00 0.00 0.00 2.83 -0.44 51 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.05 -0.44 52 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 3.47 -0.49 50 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.92 -0.50 50 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.39 -0.51 51 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.86 -0.53 50 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.34 -0.54 50 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.83 -0.54 50 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.32 -0.55 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.20 -0.08 50 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.22 -0.08 50 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.25 -0.08 51 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.26 -0.11 50 0 10 0
30DEC26 5.25 P 0.00 0.00 0.00 0.33 -0.11 50 0 1 0
30DEC26 5.50 P 0.00 0.00 0.00 0.40 -0.13 49 0 6 0
30DEC26 5.75 P 0.00 0.00 0.00 0.49 -0.15 50 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.58 -0.16 49 0 4 0
30DEC26 6.25 P 0.00 0.00 0.00 0.68 -0.18 49 0 106 0
30DEC26 6.50 P 0.00 0.00 0.00 0.79 -0.20 49 0 10 0
30DEC26 6.75 P 0.00 0.00 0.00 0.91 -0.23 49 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.04 -0.24 49 0 27 0
30DEC26 7.25 P 0.00 0.00 0.00 1.18 -0.26 49 0 18 0
30DEC26 7.50 P 0.00 0.00 0.00 1.32 -0.28 48 0 3 0
30DEC26 7.75 P 0.00 0.00 0.00 1.48 -0.31 49 0 18 0
30DEC26 8.00 P 0.00 0.00 0.00 1.65 -0.32 49 0 103 0
30DEC26 8.25 P 0.00 0.00 0.00 1.81 -0.35 49 0 14 0
30DEC26 8.50 P 0.00 0.00 0.00 1.99 -0.36 49 0 8 0
30DEC26 8.75 P 0.00 0.00 0.00 2.18 -0.37 49 0 27 0
30DEC26 9.00 P 0.00 0.00 0.00 2.39 -0.37 50 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.58 -0.38 50 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.78 -0.39 50 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.98 -0.41 50 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.17 -0.42 50 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 3.61 -0.43 50 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.04 -0.46 50 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.49 -0.47 50 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.94 -0.49 50 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.41 -0.50 50 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.88 -0.51 50 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.36 -0.52 50 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.28 -0.09 49 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.30 -0.10 49 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.33 -0.12 49 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.36 -0.11 49 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.43 -0.13 49 0 8 0
30MAR27 5.50 P 0.00 0.00 0.00 0.53 -0.14 50 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.61 -0.15 49 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.70 -0.17 48 0 1 0
30MAR27 6.25 P 0.80 0.80 0.80 0.81 -0.19 48 1 1 +1
30MAR27 6.50 P 0.98 0.98 0.98 0.92 -0.21 48 2 30 +2
30MAR27 6.75 P 1.00 1.00 1.00 1.05 -0.23 48 9 14 +9
30MAR27 7.00 P 0.00 0.00 0.00 1.18 -0.25 48 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 1.33 -0.25 48 0 4 0
30MAR27 7.50 P 0.00 0.00 0.00 1.48 -0.27 48 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 1.63 -0.30 48 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 1.79 -0.34 48 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.99 -0.32 49 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.16 -0.34 49 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.34 -0.35 49 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.53 -0.35 49 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.71 -0.38 49 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.90 -0.39 49 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.10 -0.40 49 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.30 -0.41 49 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.71 -0.43 49 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.14 -0.44 49 0 0 0
TOTAL PUT 228 14,827 +69
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 24.48 -0.05 24 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 21.98 -0.05 17 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 19.48 -0.06 0 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 16.99 -0.05 16 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 14.49 -0.05 10 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 11.99 -0.06 0 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 9.50 -0.05 9 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 7.00 -0.06 0 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 4.51 -0.06 5 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 2.12 -0.11 4 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 0.50 -0.11 4 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 0.04 -0.03 4 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 177.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 67.26 -0.04 0 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 64.78 -0.03 36 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 62.29 -0.03 30 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 59.80 -0.04 0 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 57.32 -0.03 31 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 54.83 -0.04 26 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 52.34 -0.04 0 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 49.86 -0.04 26 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 47.37 -0.04 23 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 44.88 -0.04 0 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 42.39 -0.05 0 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 39.91 -0.04 19 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 37.42 -0.05 0 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 34.93 -0.05 0 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 32.45 -0.05 15 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 29.96 -0.05 0 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 27.47 -0.05 0 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 24.99 -0.05 12 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 22.50 -0.05 0 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 20.01 -0.06 0 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 17.53 -0.05 8 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 15.04 -0.05 0 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 12.55 -0.06 0 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 10.07 -0.05 5 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 7.60 -0.06 4 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 5.20 -0.07 4 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 3.07 -0.08 4 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 1.47 -0.08 4 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.54 -0.06 4 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.15 -0.02 4 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.03 -0.01 4 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 9 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 10 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 65.31 -0.03 24 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 62.83 -0.04 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 60.36 -0.04 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 57.89 -0.04 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 55.42 -0.04 18 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 52.95 -0.04 19 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 50.47 -0.04 0 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 48.00 -0.04 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 45.53 -0.04 0 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 43.06 -0.04 14 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 40.59 -0.04 14 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 38.11 -0.05 0 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 35.64 -0.05 0 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 33.17 -0.05 0 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 30.70 -0.05 9 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 28.23 -0.05 9 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 25.75 -0.05 0 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 23.28 -0.05 0 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 20.81 -0.05 0 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 18.34 -0.05 5 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 15.87 -0.05 5 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 13.40 -0.05 4 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 10.95 -0.05 4 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 8.54 -0.07 4 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 6.27 -0.07 4 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 4.24 -0.08 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 2.60 -0.07 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 1.42 -0.06 4 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.68 -0.04 4 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.28 -0.03 4 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.10 -0.01 4 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.03 -0.01 4 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 26.52 -0.05 7 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 24.06 -0.05 5 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 21.60 -0.05 0 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 19.15 -0.05 5 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 16.69 -0.06 4 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 14.25 -0.05 4 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 11.84 -0.05 4 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 9.49 -0.06 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 7.28 -0.07 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 5.29 -0.07 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 3.61 -0.06 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 2.29 -0.06 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 1.34 -0.05 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.72 -0.04 4 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.36 -0.02 4 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.16 -0.01 4 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.07 0.00 4 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 0.03 0.00 4 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
TOTAL CALL 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 0.01 0.00 10 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 0.01 0.00 8 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 0.12 -0.04 4 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 1.02 -0.06 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 41 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 0.01 0.00 22 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 19 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 0.01 0.00 18 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 15 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 11 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 7 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 0.11 -0.02 4 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 0.49 -0.03 4 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 1.46 -0.02 4 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 3.25 -0.01 4 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 27 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 22 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 20 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 7 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 0.03 0.00 4 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.10 -0.01 4 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 0.32 -0.01 4 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 0.82 -0.02 4 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 1.79 -0.02 4 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 3.39 -0.01 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 0.00 4 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 0.48 -0.01 4 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 1.04 -0.01 4 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 2.00 -0.01 4 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 3.51 -0.01 4 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS INB - INNOVENT BIO CLOSING PRICE HK$ 89.30
29APR26 52.50 C 0.00 0.00 0.00 37.22 -1.87 127 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 34.79 -1.81 122 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 32.25 -1.85 110 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 29.81 -1.72 104 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 27.34 -1.77 96 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 24.60 -2.02 75 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 22.16 -1.99 70 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 19.80 -1.89 69 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 17.36 -1.91 63 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 14.69 -2.21 49 0 1 0
29APR26 77.50 C 0.00 0.00 0.00 12.44 -2.18 49 0 519 0
29APR26 80.00 C 0.00 0.00 0.00 10.33 -2.13 49 0 94 0
29APR26 82.50 C 0.00 0.00 0.00 8.40 -2.04 49 0 45 0
29APR26 85.00 C 0.00 0.00 0.00 6.68 -1.92 49 0 103 0
29APR26 87.50 C 5.75 5.75 5.25 5.34 -1.62 51 28 426 0
29APR26 90.00 C 4.57 4.57 4.05 4.05 -1.31 50 52 146 +16
29APR26 92.50 C 3.50 4.17 3.05 3.00 -1.18 50 46 138 +34
29APR26 95.00 C 2.85 2.90 2.10 2.17 -1.02 50 28 193 -9
29APR26 97.50 C 1.64 1.64 1.64 1.53 -0.87 49 2 191 0
29APR26 100.00 C 1.20 1.40 1.05 1.06 -0.71 49 26 160 +7
29APR26 102.50 C 0.95 0.95 0.84 0.71 -0.57 49 28 97 +15
29APR26 105.00 C 0.68 0.68 0.68 0.47 -0.44 49 15 132 -15
29APR26 107.50 C 0.66 0.66 0.45 0.30 -0.34 49 2 48 +1
29APR26 110.00 C 0.33 0.33 0.33 0.19 -0.26 49 3 117 0
29APR26 112.50 C 0.00 0.00 0.00 0.12 -0.20 49 0 3 0
29APR26 115.00 C 0.00 0.00 0.00 0.08 -0.13 50 0 15 0
28MAY26 55.00 C 0.00 0.00 0.00 35.11 -1.60 87 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 32.68 -1.55 82 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 30.10 -1.43 73 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 27.72 -1.41 69 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 25.35 -1.56 66 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 22.94 -1.21 61 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 20.47 -1.32 56 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 18.20 -1.33 53 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 16.07 -1.38 52 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 13.71 -2.08 47 0 15 0
28MAY26 80.00 C 0.00 0.00 0.00 11.86 -2.02 47 0 69 0
28MAY26 82.50 C 0.00 0.00 0.00 10.17 -1.92 47 0 46 0
28MAY26 85.00 C 0.00 0.00 0.00 8.63 -1.83 47 0 70 0
28MAY26 87.50 C 0.00 0.00 0.00 7.47 -1.50 48 0 74 0
28MAY26 90.00 C 6.48 6.65 6.48 6.22 -1.18 48 6 107 -2
28MAY26 92.50 C 6.20 6.20 5.39 5.14 -1.11 48 5 82 +1
28MAY26 95.00 C 4.20 4.20 4.20 4.20 -1.04 48 3 52 +3
28MAY26 97.50 C 3.69 3.73 3.69 3.40 -0.96 48 6 42 +6
28MAY26 100.00 C 3.01 3.01 3.01 2.74 -0.86 48 4 17 -2
28MAY26 102.50 C 2.47 2.47 2.28 2.18 -0.78 47 6 21 -6
28MAY26 105.00 C 1.97 1.97 1.97 1.73 -0.67 47 3 3 +1
28MAY26 107.50 C 0.00 0.00 0.00 1.36 -0.59 47 0 75 0
28MAY26 110.00 C 1.41 1.41 1.23 1.06 -0.51 47 3 48 0
28MAY26 112.50 C 0.00 0.00 0.00 0.82 -0.46 47 0 8 0
28MAY26 115.00 C 0.85 0.85 0.85 0.63 -0.39 47 15 66 +15
29JUN26 46.00 C 0.00 0.00 0.00 44.17 -1.60 88 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 43.19 -1.59 86 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 42.57 -1.21 93 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 41.59 -1.20 91 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 40.68 -0.83 90 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 38.10 -0.99 82 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 35.36 -1.35 71 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 32.95 -1.28 67 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 30.57 -1.30 64 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 28.33 -1.18 62 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 25.97 -1.26 59 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 23.69 -1.31 56 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 21.49 -1.13 54 0 56 0
29JUN26 72.50 C 0.00 0.00 0.00 19.39 -1.12 53 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 17.40 -1.12 51 0 182 0
29JUN26 77.50 C 0.00 0.00 0.00 15.07 -1.46 47 0 362 0
29JUN26 80.00 C 0.00 0.00 0.00 13.38 -1.43 47 0 228 0
29JUN26 82.50 C 0.00 0.00 0.00 11.81 -1.81 47 0 62 0
29JUN26 85.00 C 10.50 10.90 10.50 10.38 -1.72 47 2 297 0
29JUN26 87.50 C 0.00 0.00 0.00 9.34 -1.35 49 0 72 0
29JUN26 90.00 C 0.00 0.00 0.00 8.12 -1.08 48 0 97 0
29JUN26 92.50 C 0.00 0.00 0.00 7.03 -1.02 48 0 118 0
29JUN26 95.00 C 0.00 0.00 0.00 6.05 -0.98 48 0 95 0
29JUN26 97.50 C 0.00 0.00 0.00 5.19 -0.95 48 0 44 0
29JUN26 100.00 C 0.00 0.00 0.00 4.43 -0.89 48 0 64 0
29JUN26 102.50 C 0.00 0.00 0.00 3.77 -0.84 48 0 1,061 0
29JUN26 105.00 C 0.00 0.00 0.00 3.19 -0.79 48 0 79 0
29JUN26 107.50 C 0.00 0.00 0.00 2.70 -0.74 47 0 4 0
29JUN26 110.00 C 0.00 0.00 0.00 2.20 -0.76 47 0 41 0
29JUN26 112.50 C 0.00 0.00 0.00 1.85 -0.66 47 0 64 0
29JUN26 115.00 C 0.00 0.00 0.00 1.54 -0.59 47 0 111 0
29JUN26 117.50 C 0.00 0.00 0.00 1.33 -0.47 47 0 37 0
29JUN26 120.00 C 0.00 0.00 0.00 1.07 -0.45 47 0 76 0
29JUN26 122.50 C 0.00 0.00 0.00 0.89 -0.39 47 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.73 -0.35 47 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 0.60 -0.31 47 0 4 0
29JUN26 130.00 C 0.00 0.00 0.00 0.50 -0.26 47 0 21 0
30JUL26 62.50 C 0.00 0.00 0.00 28.88 -0.94 58 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 26.60 -1.03 56 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 24.46 -1.07 54 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 22.43 -1.04 53 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 20.47 -1.05 52 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 18.60 -1.03 51 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 16.85 -0.83 51 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 15.21 -0.85 50 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 13.29 -1.40 48 0 7 0
30JUL26 85.00 C 0.00 0.00 0.00 11.91 -1.34 48 0 14 0
30JUL26 87.50 C 0.00 0.00 0.00 10.97 -0.90 49 0 36 0
30JUL26 90.00 C 0.00 0.00 0.00 9.78 -1.13 49 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 8.69 -1.07 49 0 50 0
30JUL26 95.00 C 0.00 0.00 0.00 7.70 -1.02 49 0 29 0
30JUL26 97.50 C 0.00 0.00 0.00 6.81 -0.98 49 0 15 0
30JUL26 100.00 C 0.00 0.00 0.00 6.00 -0.95 49 0 13 0
30JUL26 102.50 C 0.00 0.00 0.00 5.28 -0.91 48 0 2 0
30JUL26 105.00 C 0.00 0.00 0.00 4.63 -0.88 48 0 16 0
30JUL26 107.50 C 0.00 0.00 0.00 4.06 -0.85 48 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 3.44 -0.92 48 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 3.00 -0.73 48 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 2.62 - 48 0 0 -
29SEP26 52.50 C 0.00 0.00 0.00 39.05 -0.81 65 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 36.77 -0.83 62 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 34.51 -0.89 60 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 32.32 -0.89 58 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 30.19 -0.92 56 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 28.15 -0.90 55 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 26.19 -0.94 54 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 24.29 -0.96 53 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 22.56 -0.89 53 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 20.80 -0.99 52 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 19.28 -0.70 52 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 17.77 -0.71 52 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 16.31 -0.96 51 0 115 0
29SEP26 85.00 C 0.00 0.00 0.00 14.99 -0.93 51 0 108 0
29SEP26 87.50 C 0.00 0.00 0.00 13.66 -1.01 50 0 105 0
29SEP26 90.00 C 0.00 0.00 0.00 12.65 -1.00 51 0 60 0
29SEP26 92.50 C 0.00 0.00 0.00 11.58 -0.97 51 0 40 0
29SEP26 95.00 C 0.00 0.00 0.00 10.59 -0.95 50 0 5 0
29SEP26 97.50 C 0.00 0.00 0.00 9.67 -0.94 50 0 15 0
29SEP26 100.00 C 0.00 0.00 0.00 8.82 -0.93 50 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 8.04 -0.95 50 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 7.32 -0.91 50 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 6.66 -0.90 50 0 15 0
29SEP26 110.00 C 6.52 6.52 6.52 6.06 -0.91 50 15 15 +15
29SEP26 112.50 C 0.00 0.00 0.00 5.50 -0.76 50 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 5.00 -0.71 50 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 4.53 -0.68 50 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 4.11 -0.64 50 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 3.72 -0.60 50 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 3.37 -0.57 50 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 3.05 -0.53 50 0 2 0
29SEP26 130.00 C 0.00 0.00 0.00 2.76 -0.50 50 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 40.20 -0.97 60 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 38.06 -1.00 58 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 35.98 -1.03 57 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 33.98 -1.03 56 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 32.05 -1.04 55 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 30.20 -1.05 54 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 28.42 -1.03 53 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 26.73 -1.11 53 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 25.11 -0.98 53 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 23.57 -0.96 52 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 22.10 -0.96 52 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 20.71 -0.95 52 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 19.40 -0.88 51 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 18.15 -0.87 51 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 16.98 -0.88 51 0 15 0
30DEC26 90.00 C 0.00 0.00 0.00 15.87 -0.78 51 0 15 0
30DEC26 92.50 C 15.07 15.17 15.07 14.83 -1.09 51 7 7 +7
30DEC26 95.00 C 0.00 0.00 0.00 13.85 -1.02 51 0 5 0
30DEC26 97.50 C 0.00 0.00 0.00 12.93 -1.04 51 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 12.07 -1.03 51 0 0 0
30DEC26 102.50 C 11.28 11.35 11.28 11.26 -0.97 50 7 22 +7
30DEC26 105.00 C 0.00 0.00 0.00 10.50 -0.98 50 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 9.79 -0.99 50 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 9.12 -0.95 50 0 1 0
30DEC26 112.50 C 0.00 0.00 0.00 8.50 -0.71 50 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 7.92 -0.71 50 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 7.38 -0.81 50 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 39.47 -0.98 57 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 37.55 -0.97 56 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 35.69 -0.97 55 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 33.91 -0.98 55 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 32.20 -0.95 54 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 30.56 -0.92 54 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 28.99 -0.94 53 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 27.49 -0.95 53 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 26.05 -0.84 53 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 24.68 -0.81 53 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 23.38 -0.84 52 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 22.12 -0.77 52 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 20.95 -0.73 52 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 19.83 -0.71 52 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 18.63 -1.16 51 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 17.69 -1.04 52 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 16.73 -1.02 51 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 15.84 -0.98 51 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 14.97 -0.98 51 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 14.12 -1.06 51 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 13.38 -0.99 51 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 12.68 -0.96 51 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 12.01 -0.56 51 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 11.35 -0.69 51 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 10.73 - 51 0 0 -
TOTAL CALL 312 7,504 +94
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 79 0 49 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 73 0 14 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 67 0 3 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 61 0 47 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 55 0 20 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 95 0
29APR26 67.50 P 0.00 0.00 0.00 0.03 0.00 50 0 94 0
29APR26 70.00 P 0.00 0.00 0.00 0.07 0.00 49 0 38 0
29APR26 72.50 P 0.21 0.21 0.21 0.15 +0.01 49 10 101 0
29APR26 75.00 P 0.28 0.32 0.28 0.30 +0.02 49 11 558 +11
29APR26 77.50 P 0.46 0.53 0.46 0.55 +0.05 49 5 633 0
29APR26 80.00 P 0.69 0.90 0.62 0.91 +0.07 48 16 701 +8
29APR26 82.50 P 0.94 1.45 0.94 1.45 +0.12 48 76 147 +14
29APR26 85.00 P 1.48 2.06 1.47 2.19 +0.18 48 72 693 +6
29APR26 87.50 P 2.23 2.42 2.23 3.17 +0.27 47 30 389 +30
29APR26 90.00 P 4.00 4.00 3.47 4.39 +0.39 47 55 80 +25
29APR26 92.50 P 5.46 5.81 5.46 5.83 +0.51 47 22 107 +10
29APR26 95.00 P 0.00 0.00 0.00 7.70 +0.85 49 0 33 0
29APR26 97.50 P 0.00 0.00 0.00 9.58 +1.25 49 0 15 0
29APR26 100.00 P 0.00 0.00 0.00 11.62 +1.44 49 0 1 0
29APR26 102.50 P 0.00 0.00 0.00 13.79 +1.61 49 0 15 0
29APR26 105.00 P 0.00 0.00 0.00 16.06 +1.76 49 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 18.40 +1.38 49 0 10 0
29APR26 110.00 P 0.00 0.00 0.00 20.81 +1.42 49 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 23.25 +1.56 49 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 25.71 +1.68 48 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 3 0
28MAY26 57.50 P 0.00 0.00 0.00 0.03 0.00 49 0 9 0
28MAY26 60.00 P 0.00 0.00 0.00 0.05 0.00 47 0 2 0
28MAY26 62.50 P 0.00 0.00 0.00 0.10 0.00 47 0 16 0
28MAY26 65.00 P 0.00 0.00 0.00 0.18 +0.01 47 0 45 0
28MAY26 67.50 P 0.46 0.46 0.46 0.31 +0.01 47 1 131 -1
28MAY26 70.00 P 0.63 0.63 0.63 0.50 +0.02 47 5 139 0
28MAY26 72.50 P 0.00 0.00 0.00 0.79 +0.05 47 0 85 0
28MAY26 75.00 P 1.21 1.21 1.09 1.18 +0.08 47 29 175 +29
28MAY26 77.50 P 0.00 0.00 0.00 1.66 +0.09 47 0 116 0
28MAY26 80.00 P 1.74 1.74 1.74 2.25 +0.09 46 2 579 0
28MAY26 82.50 P 0.00 0.00 0.00 3.02 +0.13 46 0 31 0
28MAY26 85.00 P 4.00 4.00 4.00 3.96 +0.20 46 1 601 +1
28MAY26 87.50 P 4.30 4.30 4.30 5.05 +0.24 46 10 64 +10
28MAY26 90.00 P 6.04 6.04 6.04 6.28 +0.28 45 15 82 0
28MAY26 92.50 P 7.81 7.81 7.71 7.67 +0.31 45 8 92 -8
28MAY26 95.00 P 9.02 9.02 9.02 9.24 +0.41 45 4 19 +3
28MAY26 97.50 P 0.00 0.00 0.00 11.25 +0.82 47 0 15 0
28MAY26 100.00 P 0.00 0.00 0.00 13.09 +1.18 47 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 15.04 +1.32 47 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 17.12 +1.05 47 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 18.90 +0.69 42 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 21.35 +1.06 45 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 23.52 +0.90 42 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 25.90 +1.04 43 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 50 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 0.02 +0.01 48 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.03 +0.01 49 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 0.05 +0.01 48 0 21 0
29JUN26 55.00 P 0.00 0.00 0.00 0.08 0.00 47 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 0.15 +0.02 47 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.24 +0.02 47 0 19 0
29JUN26 62.50 P 0.00 0.00 0.00 0.37 +0.03 47 0 96 0
29JUN26 65.00 P 0.00 0.00 0.00 0.57 +0.04 47 0 203 0
29JUN26 67.50 P 0.00 0.00 0.00 0.84 +0.07 47 0 182 0
29JUN26 70.00 P 0.00 0.00 0.00 1.24 +0.15 47 0 108 0
29JUN26 72.50 P 0.00 0.00 0.00 1.65 +0.13 47 0 155 0
29JUN26 75.00 P 2.12 2.12 2.12 2.15 +0.09 46 1 430 0
29JUN26 77.50 P 0.00 0.00 0.00 2.79 +0.09 46 0 390 0
29JUN26 80.00 P 0.00 0.00 0.00 3.57 +0.14 46 0 364 0
29JUN26 82.50 P 4.19 4.19 4.19 4.46 +0.16 46 10 162 0
29JUN26 85.00 P 0.00 0.00 0.00 5.47 +0.20 46 0 460 0
29JUN26 87.50 P 0.00 0.00 0.00 6.65 +0.29 46 0 45 0
29JUN26 90.00 P 0.00 0.00 0.00 7.90 +0.30 45 0 24 0
29JUN26 92.50 P 0.00 0.00 0.00 9.31 +0.36 45 0 32 0
29JUN26 95.00 P 0.00 0.00 0.00 10.81 +0.38 45 0 64 0
29JUN26 97.50 P 0.00 0.00 0.00 12.78 +0.76 47 0 30 0
29JUN26 100.00 P 0.00 0.00 0.00 14.16 +0.34 44 0 26 0
29JUN26 102.50 P 0.00 0.00 0.00 16.01 +0.36 44 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 17.96 +0.44 44 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 20.00 +0.47 44 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 22.05 +0.49 43 0 4 0
29JUN26 112.50 P 0.00 0.00 0.00 24.12 +0.40 42 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 26.31 +0.42 41 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 28.76 +0.73 43 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 30.83 +0.57 38 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 33.70 +1.11 47 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 36.07 +1.23 47 0 6 0
29JUN26 127.50 P 0.00 0.00 0.00 38.45 +1.48 47 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 40.87 +1.49 47 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.80 +0.10 48 0 3 0
30JUL26 65.00 P 0.00 0.00 0.00 1.10 +0.11 48 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 1.50 +0.15 48 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 1.98 +0.21 48 0 0 0
30JUL26 72.50 P 2.58 2.58 2.58 2.56 +0.19 48 1 1 +1
30JUL26 75.00 P 0.00 0.00 0.00 3.18 +0.17 47 0 2 0
30JUL26 77.50 P 0.00 0.00 0.00 3.91 +0.19 47 0 9 0
30JUL26 80.00 P 4.70 4.70 4.70 4.75 +0.15 47 1 15 +1
30JUL26 82.50 P 0.00 0.00 0.00 5.76 +0.23 47 0 57 0
30JUL26 85.00 P 0.00 0.00 0.00 6.81 +0.19 47 0 103 0
30JUL26 87.50 P 0.00 0.00 0.00 8.03 +0.28 46 0 66 0
30JUL26 90.00 P 0.00 0.00 0.00 9.30 +0.27 46 0 63 0
30JUL26 92.50 P 0.00 0.00 0.00 10.71 +0.31 46 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 12.21 +0.37 46 0 15 0
30JUL26 97.50 P 13.92 13.92 13.92 13.84 +0.43 46 15 15 +15
30JUL26 100.00 P 15.25 15.41 15.25 15.47 +0.36 45 30 90 +30
30JUL26 102.50 P 0.00 0.00 0.00 17.36 +0.41 46 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 19.05 +0.22 45 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 21.09 +0.38 45 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 23.09 +0.36 45 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 25.13 +0.36 44 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 27.21 - 44 0 0 -
29SEP26 52.50 P 0.00 0.00 0.00 0.56 +0.05 49 0 19 0
29SEP26 55.00 P 0.00 0.00 0.00 0.77 +0.05 49 0 15 0
29SEP26 57.50 P 0.00 0.00 0.00 1.07 +0.09 49 0 7 0
29SEP26 60.00 P 1.29 1.29 1.29 1.41 +0.12 49 2 13 +2
29SEP26 62.50 P 0.00 0.00 0.00 1.83 +0.14 49 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 2.41 +0.27 50 0 1 0
29SEP26 67.50 P 0.00 0.00 0.00 2.98 +0.29 50 0 3 0
29SEP26 70.00 P 0.00 0.00 0.00 3.51 +0.21 49 0 1,251 0
29SEP26 72.50 P 0.00 0.00 0.00 4.29 +0.18 49 0 73 0
29SEP26 75.00 P 0.00 0.00 0.00 5.09 +0.18 49 0 5 0
29SEP26 77.50 P 0.00 0.00 0.00 5.96 +0.21 49 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 6.92 +0.23 48 0 190 0
29SEP26 82.50 P 0.00 0.00 0.00 7.98 +0.21 48 0 5 0
29SEP26 85.00 P 0.00 0.00 0.00 9.15 +0.31 48 0 64 0
29SEP26 87.50 P 0.00 0.00 0.00 10.39 +0.33 48 0 45 0
29SEP26 90.00 P 0.00 0.00 0.00 11.71 +0.35 48 0 46 0
29SEP26 92.50 P 0.00 0.00 0.00 13.14 +0.38 48 0 30 0
29SEP26 95.00 P 0.00 0.00 0.00 14.63 +0.39 48 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 16.20 +0.40 47 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 17.81 +0.38 47 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 19.44 -0.02 47 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 21.26 +0.01 47 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 23.13 +0.14 47 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 25.08 +0.10 47 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 27.01 +0.08 47 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 29.04 +0.09 47 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 31.04 +0.07 46 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 33.27 +0.26 47 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 35.25 +0.12 46 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 37.41 +0.18 46 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 39.56 +0.32 45 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 41.78 +0.33 45 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 1.34 +0.08 49 0 21 0
30DEC26 55.00 P 0.00 0.00 0.00 1.73 +0.12 49 0 3 0
30DEC26 57.50 P 0.00 0.00 0.00 2.23 +0.13 50 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 2.78 +0.19 50 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 3.37 +0.18 50 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 4.07 +0.27 50 0 1 0
30DEC26 67.50 P 0.00 0.00 0.00 4.79 +0.23 50 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 5.44 +0.11 49 0 19 0
30DEC26 72.50 P 0.00 0.00 0.00 6.34 +0.20 49 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 7.18 0.00 49 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 8.18 +0.19 48 0 47 0
30DEC26 80.00 P 0.00 0.00 0.00 9.26 +0.24 48 0 17 0
30DEC26 82.50 P 9.70 9.70 9.70 10.39 +0.26 48 1 24 -1
30DEC26 85.00 P 0.00 0.00 0.00 11.66 +0.34 48 0 36 0
30DEC26 87.50 P 0.00 0.00 0.00 12.94 +0.38 48 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 14.27 +0.35 48 0 7 0
30DEC26 92.50 P 0.00 0.00 0.00 15.73 +0.42 48 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 17.20 +0.41 48 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 18.75 +0.42 48 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 20.34 +0.37 47 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 21.98 +0.03 47 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 23.66 -0.03 47 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 25.65 +0.29 48 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 27.40 +0.10 47 0 2 0
30DEC26 112.50 P 0.00 0.00 0.00 29.39 +0.33 48 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 31.31 +0.34 48 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 33.28 +0.37 47 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 2.87 +0.22 51 0 6 0
30MAR27 57.50 P 0.00 0.00 0.00 3.49 +0.25 51 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 4.13 +0.27 51 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 4.86 +0.29 51 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 5.62 +0.26 51 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 6.33 +0.18 50 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 7.13 +0.11 49 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 8.06 +0.27 49 0 2 0
30MAR27 75.00 P 0.00 0.00 0.00 9.12 +0.26 49 0 2 0
30MAR27 77.50 P 0.00 0.00 0.00 10.23 +0.29 49 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 11.34 +0.41 49 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 12.59 +0.49 49 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 13.89 +0.54 49 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 15.19 +0.46 49 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 16.55 +0.55 49 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 18.21 +0.72 49 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 19.53 +0.55 49 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 21.03 +0.65 48 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 22.62 +0.53 48 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 24.29 +0.35 48 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 25.96 +0.31 48 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 27.68 +0.28 48 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 29.37 +0.16 48 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 31.35 +0.31 48 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 33.25 - 48 0 0 -
TOTAL PUT 433 11,320 +186
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
10APR26 90.00 C 0.00 0.00 0.00 21.91 -0.02 0 0 0 0
10APR26 92.50 C 0.00 0.00 0.00 19.41 -0.03 0 0 0 0
10APR26 95.00 C 0.00 0.00 0.00 16.91 -0.03 0 0 0 0
10APR26 97.50 C 0.00 0.00 0.00 14.41 -0.03 0 0 0 0
10APR26 100.00 C 0.00 0.00 0.00 11.91 -0.03 0 0 0 0
10APR26 102.50 C 0.00 0.00 0.00 9.42 -0.02 46 0 0 0
10APR26 105.00 C 0.00 0.00 0.00 6.94 -0.03 42 0 0 0
10APR26 107.50 C 2.88 4.28 2.88 4.64 +0.12 46 169 138 +138
10APR26 110.00 C 2.60 2.71 1.29 2.64 +0.10 45 118 84 +84
10APR26 112.50 C 1.00 1.41 0.45 1.13 -0.04 42 1,473 1,732 +974
10APR26 115.00 C 0.47 0.63 0.18 0.41 0.00 43 637 1,166 +387
10APR26 117.50 C 0.00 0.00 0.00 0.11 -0.01 43 0 333 0
10APR26 120.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 309 0
10APR26 122.50 C 0.00 0.00 0.00 0.01 0.00 49 0 61 0
10APR26 125.00 C 0.00 0.00 0.00 0.01 0.00 59 0 115 0
10APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 68 0 121 0
10APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 77 0 31 0
10APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
10APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
17APR26 90.00 C 0.00 0.00 0.00 21.95 - 0 0 0 -
17APR26 92.50 C 0.00 0.00 0.00 19.45 - 0 0 0 -
17APR26 95.00 C 0.00 0.00 0.00 16.96 - 37 0 0 -
17APR26 97.50 C 0.00 0.00 0.00 14.51 - 43 0 0 -
17APR26 100.00 C 0.00 0.00 0.00 12.02 - 37 0 0 -
17APR26 102.50 C 0.00 0.00 0.00 9.65 - 37 0 0 -
17APR26 105.00 C 0.00 0.00 0.00 7.41 - 37 0 0 -
17APR26 107.50 C 4.09 4.83 4.09 5.44 - 38 60 60 -
17APR26 110.00 C 2.39 2.55 2.39 3.72 - 37 60 60 -
17APR26 112.50 C 1.55 1.64 1.36 2.38 - 37 234 204 -
17APR26 115.00 C 1.20 1.58 0.86 1.40 - 37 270 149 -
17APR26 117.50 C 0.80 0.85 0.44 0.80 - 37 121 85 -
17APR26 120.00 C 0.30 0.51 0.30 0.42 - 38 85 85 -
17APR26 122.50 C 0.22 0.22 0.22 0.20 - 37 4 4 -
17APR26 125.00 C 0.00 0.00 0.00 0.09 - 38 0 0 -
17APR26 127.50 C 0.11 0.11 0.11 0.04 - 38 10 10 -
17APR26 130.00 C 0.00 0.00 0.00 0.02 - 39 0 0 -
17APR26 132.50 C 0.00 0.00 0.00 0.01 - 40 0 0 -
17APR26 135.00 C 0.00 0.00 0.00 0.01 - 44 0 0 -
29APR26 55.00 C 0.00 0.00 0.00 56.97 +0.05 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 54.48 +0.06 84 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 51.90 -0.02 0 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 49.48 +0.06 0 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 46.99 +0.07 68 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 44.49 +0.06 0 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 41.99 +0.06 0 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 39.50 +0.07 55 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 37.00 +0.07 0 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 34.51 +0.08 51 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 32.01 +0.08 43 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 29.51 +0.08 0 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 27.02 +0.09 39 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 24.52 +0.09 31 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 22.04 +0.11 36 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 19.57 +0.13 36 0 30 0
29APR26 95.00 C 0.00 0.00 0.00 17.13 +0.19 36 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 14.74 +0.30 36 0 34 0
29APR26 100.00 C 0.00 0.00 0.00 12.44 +0.49 36 0 2 0
29APR26 102.50 C 0.00 0.00 0.00 10.27 +0.77 36 0 3 0
29APR26 105.00 C 7.88 7.88 7.88 8.27 +1.08 36 3 54 0
29APR26 107.50 C 5.29 5.29 5.29 6.44 +1.44 35 30 155 +30
29APR26 110.00 C 4.25 4.50 4.25 4.89 +1.48 35 2 1,584 0
29APR26 112.50 C 3.55 3.79 2.56 3.54 +1.30 35 206 1,686 +41
29APR26 115.00 C 2.50 2.60 1.70 2.54 +1.00 35 213 5,105 +20
29APR26 117.50 C 1.50 2.00 1.14 1.76 +0.78 35 277 3,202 -36
29APR26 120.00 C 1.11 1.35 0.75 1.23 +0.62 36 655 3,078 +92
29APR26 122.50 C 0.70 0.84 0.49 0.82 +0.45 36 225 712 +44
29APR26 125.00 C 0.36 0.61 0.32 0.52 +0.30 36 137 934 +69
29APR26 127.50 C 0.38 0.44 0.24 0.32 +0.19 36 347 1,041 +213
29APR26 130.00 C 0.19 0.32 0.19 0.19 +0.11 36 33 422 +33
29APR26 132.50 C 0.19 0.24 0.19 0.11 +0.07 36 106 296 +40
29APR26 135.00 C 0.10 0.10 0.10 0.06 +0.03 36 2 353 0
29APR26 137.50 C 0.00 0.00 0.00 0.04 +0.02 37 0 208 0
29APR26 140.00 C 0.00 0.00 0.00 0.02 +0.01 36 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 0.00 0.00 0.00 0.01 0.00 38 0 12 0
29APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 41 0 64 0
29APR26 150.00 C 0.00 0.00 0.00 0.01 0.00 43 0 68 0
29APR26 152.50 C 0.00 0.00 0.00 0.01 0.00 45 0 60 0
29APR26 155.00 C 0.00 0.00 0.00 0.01 0.00 47 0 83 0
29APR26 157.50 C 0.00 0.00 0.00 0.01 0.00 49 0 68 0
29APR26 160.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 56.97 +0.05 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 54.59 +0.17 58 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 52.09 +0.17 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 49.60 +0.18 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 47.03 +0.11 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 44.62 +0.19 42 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 42.13 +0.20 41 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 39.50 +0.07 0 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 37.45 +0.52 61 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 34.62 +0.19 0 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 32.06 +0.13 0 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 29.61 +0.18 0 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 27.33 +0.40 39 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 24.71 +0.28 28 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 22.25 +0.32 27 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 20.02 +0.58 33 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 18.06 +1.10 38 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 16.00 +1.46 38 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 14.07 +1.82 39 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 12.22 +2.32 39 0 1,568 0
28MAY26 105.00 C 0.00 0.00 0.00 10.32 +1.79 37 0 1,731 0
28MAY26 107.50 C 0.00 0.00 0.00 8.92 +1.87 38 0 734 0
28MAY26 110.00 C 6.40 6.40 6.40 7.42 +1.54 38 27 1,007 +27
28MAY26 112.50 C 5.89 5.89 5.89 6.29 +1.49 38 15 1,018 0
28MAY26 115.00 C 4.16 5.30 4.16 5.11 +1.20 38 15 4,096 +10
28MAY26 117.50 C 4.48 4.48 3.79 4.20 +1.02 38 22 461 +21
28MAY26 120.00 C 3.13 3.50 2.75 3.48 +0.94 38 840 1,642 +778
28MAY26 122.50 C 2.60 2.81 2.60 2.82 +0.84 38 31 710 0
28MAY26 125.00 C 2.08 2.26 2.01 2.28 +0.68 39 112 601 +27
28MAY26 127.50 C 1.73 1.84 1.44 1.79 +0.49 39 136 892 +1
28MAY26 130.00 C 1.15 1.58 1.15 1.43 +0.43 39 8 308 +2
28MAY26 132.50 C 0.00 0.00 0.00 1.14 +0.37 39 0 182 0
28MAY26 135.00 C 0.91 0.91 0.75 0.88 +0.28 39 120 270 -99
28MAY26 137.50 C 0.00 0.00 0.00 0.68 +0.23 39 0 173 0
28MAY26 140.00 C 0.71 0.71 0.71 0.52 +0.18 39 2 17 +2
28MAY26 142.50 C 0.47 0.47 0.47 0.39 +0.13 39 60 60 +28
28MAY26 145.00 C 0.44 0.44 0.44 0.29 +0.10 39 5 5 0
28MAY26 147.50 C 0.00 0.00 0.00 0.22 +0.08 39 0 2 0
28MAY26 150.00 C 0.00 0.00 0.00 0.16 +0.06 39 0 46 0
28MAY26 152.50 C 0.00 0.00 0.00 0.12 +0.04 39 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 0.09 +0.03 39 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 0.07 +0.03 39 0 8 0
28MAY26 160.00 C 0.00 0.00 0.00 0.05 +0.02 39 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 0.04 +0.02 39 0 105 0
29JUN26 55.00 C 0.00 0.00 0.00 57.19 +0.27 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 54.70 +0.28 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 52.22 +0.30 41 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 49.73 +0.31 0 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 47.13 +0.21 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 44.75 +0.32 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 42.13 +0.20 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 39.54 +0.11 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 37.63 +0.70 48 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 35.07 +0.64 43 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 32.57 +0.64 39 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 30.15 +0.72 38 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 28.17 +1.24 43 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 25.90 +1.47 42 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 23.05 +1.11 34 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 21.39 +1.93 39 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 19.49 +2.41 40 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 17.47 +2.57 39 0 606 0
29JUN26 100.00 C 0.00 0.00 0.00 15.28 +2.33 37 0 3,034 0
29JUN26 102.50 C 0.00 0.00 0.00 13.56 +2.29 37 0 999 0
29JUN26 105.00 C 0.00 0.00 0.00 11.96 +2.17 37 0 3,101 0
29JUN26 107.50 C 0.00 0.00 0.00 10.52 +1.82 37 0 1,581 0
29JUN26 110.00 C 8.91 8.91 8.91 9.20 +1.80 37 12 2,687 +12
29JUN26 112.50 C 6.95 7.83 6.95 7.95 +1.57 37 234 4,145 +110
29JUN26 115.00 C 6.06 6.71 6.06 6.87 +1.37 37 54 2,434 -30
29JUN26 117.50 C 5.84 5.84 5.84 5.85 +1.18 37 30 1,672 0
29JUN26 120.00 C 5.17 5.23 4.18 4.95 +0.96 37 287 3,083 -1
29JUN26 122.50 C 0.00 0.00 0.00 4.31 +0.96 37 0 1,343 0
29JUN26 125.00 C 3.82 3.82 3.82 3.68 +0.86 38 13 8,362 -9
29JUN26 127.50 C 3.10 3.17 2.97 3.09 +0.71 38 67 679 +30
29JUN26 130.00 C 2.70 2.70 2.70 2.58 +0.61 37 4 2,240 -4
29JUN26 132.50 C 2.13 2.30 2.13 2.15 +0.49 37 106 552 -30
29JUN26 135.00 C 1.90 1.90 1.90 1.78 +0.44 37 3 743 0
29JUN26 137.50 C 1.35 1.35 1.35 1.47 +0.35 37 30 185 -30
29JUN26 140.00 C 0.00 0.00 0.00 1.20 +0.30 37 0 1,312 0
29JUN26 142.50 C 1.07 1.07 1.07 0.99 +0.24 37 45 486 -45
29JUN26 145.00 C 0.00 0.00 0.00 0.80 +0.20 37 0 436 0
29JUN26 147.50 C 0.00 0.00 0.00 0.65 +0.16 37 0 224 0
29JUN26 150.00 C 0.00 0.00 0.00 0.53 +0.14 37 1 408 -1
29JUN26 152.50 C 0.00 0.00 0.00 0.42 +0.10 37 0 305 0
29JUN26 155.00 C 0.50 0.50 0.50 0.34 +0.08 37 1 348 0
29JUN26 157.50 C 0.00 0.00 0.00 0.27 +0.07 37 0 246 0
29JUN26 160.00 C 0.00 0.00 0.00 0.22 +0.05 37 0 178 0
29JUN26 162.50 C 0.00 0.00 0.00 0.17 +0.04 37 0 178 0
29JUN26 165.00 C 0.00 0.00 0.00 0.13 +0.02 37 0 1,641 0
29JUN26 167.50 C 0.00 0.00 0.00 0.11 +0.03 37 0 197 0
29JUN26 170.00 C 0.00 0.00 0.00 0.09 +0.02 37 0 17 0
29JUN26 172.50 C 0.00 0.00 0.00 0.07 +0.02 37 0 90 0
29JUN26 175.00 C 0.00 0.00 0.00 0.06 +0.02 38 0 1 0
29JUN26 177.50 C 0.00 0.00 0.00 0.05 +0.02 38 0 50 0
29JUN26 180.00 C 0.00 0.00 0.00 0.04 +0.02 38 0 114 0
29JUN26 182.50 C 0.00 0.00 0.00 0.03 +0.02 38 0 53 0
29JUN26 185.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 696 0
30JUL26 90.00 C 0.00 0.00 0.00 24.54 +2.51 41 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 22.29 +2.59 39 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 20.13 +2.50 37 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 18.30 +2.51 37 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 16.55 +2.44 37 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 14.92 +2.29 37 0 0 0
30JUL26 105.00 C 11.96 11.96 11.96 13.40 +2.11 37 15 15 +15
30JUL26 107.50 C 0.00 0.00 0.00 12.06 +1.86 38 0 30 0
30JUL26 110.00 C 10.34 10.34 9.44 10.68 +1.69 37 60 60 +58
30JUL26 112.50 C 8.81 8.81 8.57 9.48 +1.54 37 90 116 +60
30JUL26 115.00 C 7.33 7.81 7.33 8.31 +1.31 37 81 112 +60
30JUL26 117.50 C 6.56 6.93 6.55 7.31 +1.17 37 90 110 +90
30JUL26 120.00 C 6.20 6.20 5.73 6.45 +1.06 37 72 112 +72
30JUL26 122.50 C 5.18 5.18 5.18 5.66 +0.96 37 1 61 +1
30JUL26 125.00 C 5.17 5.17 5.17 4.98 +0.91 37 5 5 +5
30JUL26 127.50 C 0.00 0.00 0.00 4.36 +0.79 38 0 23 0
30JUL26 130.00 C 0.00 0.00 0.00 3.81 +0.71 38 0 30 0
30JUL26 132.50 C 0.00 0.00 0.00 3.34 +0.64 38 0 20 0
30JUL26 135.00 C 3.00 3.00 2.93 2.88 +0.57 38 2 22 +2
29SEP26 55.00 C 0.00 0.00 0.00 57.20 +0.28 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 54.72 +0.30 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 52.50 +0.58 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 50.49 +1.07 47 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 48.01 +1.09 44 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 45.63 +1.20 43 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 43.40 +1.47 45 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 40.98 +1.55 42 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 38.73 +1.80 42 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 36.56 +2.13 42 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 34.16 +2.23 40 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 32.04 +2.57 40 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 29.96 +2.89 40 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 27.72 +2.75 38 0 15 0
29SEP26 90.00 C 0.00 0.00 0.00 25.97 +2.96 39 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 24.05 +2.72 39 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 22.28 +2.69 39 0 210 0
29SEP26 97.50 C 0.00 0.00 0.00 20.34 +2.34 38 0 1,415 0
29SEP26 100.00 C 0.00 0.00 0.00 18.90 +2.43 38 0 1,165 0
29SEP26 102.50 C 0.00 0.00 0.00 16.96 +1.45 37 0 242 0
29SEP26 105.00 C 0.00 0.00 0.00 16.14 +1.91 39 0 1,256 0
29SEP26 107.50 C 0.00 0.00 0.00 14.62 +1.83 38 0 880 0
29SEP26 110.00 C 13.39 13.51 12.89 13.39 +1.65 38 181 2,494 -20
29SEP26 112.50 C 0.00 0.00 0.00 12.22 +1.53 38 0 629 0
29SEP26 115.00 C 0.00 0.00 0.00 11.12 +1.39 38 0 4,423 0
29SEP26 117.50 C 9.55 9.55 9.55 10.13 +1.28 38 30 1,664 0
29SEP26 120.00 C 8.99 9.00 8.99 9.24 +1.24 38 32 3,534 +32
29SEP26 122.50 C 8.45 8.45 8.45 8.40 +1.21 39 7 805 -7
29SEP26 125.00 C 7.63 7.63 7.62 7.65 +1.12 39 17 582 0
29SEP26 127.50 C 0.00 0.00 0.00 6.92 +1.06 39 0 311 0
29SEP26 130.00 C 0.00 0.00 0.00 6.24 +0.92 39 0 401 0
29SEP26 132.50 C 0.00 0.00 0.00 5.62 +0.85 39 0 711 0
29SEP26 135.00 C 0.00 0.00 0.00 5.05 +0.79 39 0 393 0
29SEP26 137.50 C 4.39 4.39 4.39 4.54 +0.69 39 1 262 0
29SEP26 140.00 C 0.00 0.00 0.00 4.07 +0.73 38 0 1,135 0
29SEP26 142.50 C 0.00 0.00 0.00 3.54 +0.58 38 0 65 0
29SEP26 145.00 C 0.00 0.00 0.00 3.16 +0.48 38 0 327 0
29SEP26 147.50 C 0.00 0.00 0.00 2.83 +0.44 38 0 106 0
29SEP26 150.00 C 2.50 2.86 2.50 2.52 +0.42 38 5 254 +3
29SEP26 152.50 C 0.00 0.00 0.00 2.25 +0.35 38 0 27 0
29SEP26 155.00 C 0.00 0.00 0.00 2.01 +0.31 38 0 201 0
29SEP26 157.50 C 2.06 2.20 2.06 1.79 +0.29 38 2 68 +1
29SEP26 160.00 C 2.06 2.06 2.06 1.64 +0.31 38 1 95 0
29SEP26 162.50 C 0.00 0.00 0.00 1.41 +0.18 38 0 141 0
29SEP26 165.00 C 0.00 0.00 0.00 1.25 +0.19 38 0 242 0
29SEP26 167.50 C 0.00 0.00 0.00 1.11 +0.19 38 0 133 0
29SEP26 170.00 C 0.00 0.00 0.00 0.99 +0.16 38 0 5 0
29SEP26 172.50 C 0.00 0.00 0.00 0.88 +0.14 38 0 24 0
29SEP26 175.00 C 0.00 0.00 0.00 0.80 +0.15 38 0 108 0
29SEP26 177.50 C 0.00 0.00 0.00 0.69 +0.12 38 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 0.63 +0.12 38 0 1 0
29SEP26 182.50 C 0.00 0.00 0.00 0.55 +0.08 38 0 216 0
29SEP26 185.00 C 0.00 0.00 0.00 0.48 +0.08 38 0 124 0
30DEC26 55.00 C 0.00 0.00 0.00 58.07 +1.15 42 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 55.91 +1.49 46 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 53.33 +1.41 41 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 51.13 +1.71 43 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 48.96 +2.04 44 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 46.66 +2.23 43 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 44.38 +2.45 42 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 42.14 +2.71 41 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 40.16 +3.23 42 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 38.27 +3.41 42 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 35.92 +2.82 40 0 20 0
30DEC26 82.50 C 0.00 0.00 0.00 33.84 +2.85 40 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 31.79 +2.66 39 0 8 0
30DEC26 87.50 C 0.00 0.00 0.00 30.03 +2.72 39 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 28.45 +2.87 40 0 6 0
30DEC26 92.50 C 0.00 0.00 0.00 26.86 +2.92 40 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 24.83 +2.71 39 0 104 0
30DEC26 97.50 C 0.00 0.00 0.00 23.16 +2.29 38 0 282 0
30DEC26 100.00 C 0.00 0.00 0.00 21.92 +2.45 39 0 305 0
30DEC26 102.50 C 0.00 0.00 0.00 20.24 +2.43 38 0 197 0
30DEC26 105.00 C 0.00 0.00 0.00 18.34 +1.86 37 0 1,110 0
30DEC26 107.50 C 16.72 17.55 16.72 17.74 +1.80 39 90 571 -24
30DEC26 110.00 C 15.47 15.47 15.47 16.62 +1.80 39 3 573 0
30DEC26 112.50 C 15.46 15.59 14.60 15.46 +1.57 39 97 346 +60
30DEC26 115.00 C 14.28 14.28 14.28 14.40 +1.48 39 30 1,392 +30
30DEC26 117.50 C 12.91 13.35 12.43 13.39 +1.38 39 105 306 +45
30DEC26 120.00 C 0.00 0.00 0.00 12.42 +1.25 39 0 383 0
30DEC26 122.50 C 0.00 0.00 0.00 11.59 +1.28 39 0 24 0
30DEC26 125.00 C 0.00 0.00 0.00 10.78 +1.20 39 0 303 0
30DEC26 127.50 C 0.00 0.00 0.00 10.00 +1.08 39 0 140 0
30DEC26 130.00 C 0.00 0.00 0.00 9.30 +1.05 39 0 262 0
30DEC26 132.50 C 0.00 0.00 0.00 8.63 +1.06 39 0 5 0
30DEC26 135.00 C 0.00 0.00 0.00 7.98 +0.94 39 0 159 0
30DEC26 137.50 C 0.00 0.00 0.00 7.37 +0.85 39 0 91 0
30DEC26 140.00 C 0.00 0.00 0.00 6.81 +0.99 39 0 166 0
30DEC26 142.50 C 6.00 6.00 6.00 6.29 +0.94 39 30 78 +30
30DEC26 145.00 C 0.00 0.00 0.00 5.80 +0.83 39 0 145 0
30DEC26 147.50 C 0.00 0.00 0.00 5.35 +0.62 39 0 80 0
30DEC26 150.00 C 0.00 0.00 0.00 4.93 +0.72 39 0 151 0
30DEC26 152.50 C 0.00 0.00 0.00 4.41 +0.56 38 0 19 0
30DEC26 155.00 C 0.00 0.00 0.00 4.06 +0.48 38 0 35 0
30DEC26 157.50 C 0.00 0.00 0.00 3.74 +0.43 38 0 10 0
30DEC26 160.00 C 3.83 4.10 3.83 3.44 +0.31 38 2 74 0
30DEC26 162.50 C 0.00 0.00 0.00 3.17 +0.33 38 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 2.91 +0.27 38 0 169 0
30DEC26 167.50 C 0.00 0.00 0.00 2.68 +0.24 38 0 1 0
30DEC26 170.00 C 0.00 0.00 0.00 2.46 +0.28 38 0 69 0
30DEC26 172.50 C 0.00 0.00 0.00 2.26 +0.27 38 0 6 0
30DEC26 175.00 C 0.00 0.00 0.00 2.08 +0.26 38 0 32 0
30DEC26 177.50 C 0.00 0.00 0.00 1.91 +0.22 38 0 4 0
30DEC26 180.00 C 0.00 0.00 0.00 1.76 +0.20 38 0 6 0
30DEC26 182.50 C 0.00 0.00 0.00 1.61 +0.18 38 0 8 0
30DEC26 185.00 C 0.00 0.00 0.00 1.48 +0.18 38 0 200 0
30MAR27 55.00 C 0.00 0.00 0.00 58.96 +2.04 46 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 56.84 +2.42 47 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 54.33 +2.41 44 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 52.15 +2.73 44 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 49.97 +3.05 43 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 47.72 +3.28 42 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 45.69 +3.35 42 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 43.70 +3.38 42 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 41.33 +3.01 40 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 39.39 +3.01 40 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 37.76 +3.27 41 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 35.80 +3.09 41 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 33.51 +2.63 39 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 32.03 +2.82 39 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 29.76 +2.21 38 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 28.45 +2.45 38 0 180 0
30MAR27 95.00 C 0.00 0.00 0.00 26.72 +2.23 38 0 40 0
30MAR27 97.50 C 0.00 0.00 0.00 25.14 +2.12 38 0 225 0
30MAR27 100.00 C 26.86 26.86 26.86 23.68 +1.78 37 1 404 0
30MAR27 102.50 C 0.00 0.00 0.00 22.56 +1.91 38 0 461 0
30MAR27 105.00 C 0.00 0.00 0.00 21.33 +2.66 38 0 103 0
30MAR27 107.50 C 0.00 0.00 0.00 20.26 +2.09 39 0 60 0
30MAR27 110.00 C 0.00 0.00 0.00 19.18 +1.94 39 0 85 0
30MAR27 112.50 C 17.23 17.23 17.23 18.06 +1.54 39 30 60 +24
30MAR27 115.00 C 16.95 16.95 16.95 16.89 +1.39 39 30 60 +30
30MAR27 117.50 C 15.06 15.35 15.06 16.04 +1.51 39 80 93 +80
30MAR27 120.00 C 14.98 14.98 14.98 15.10 +1.60 39 30 210 0
30MAR27 122.50 C 0.00 0.00 0.00 14.18 +1.49 39 0 32 0
30MAR27 125.00 C 0.00 0.00 0.00 13.24 +1.21 39 0 184 0
30MAR27 127.50 C 11.68 11.68 11.68 12.52 +1.24 39 40 71 +10
30MAR27 130.00 C 0.00 0.00 0.00 11.72 +1.10 39 0 42 0
30MAR27 132.50 C 0.00 0.00 0.00 11.01 +1.05 39 0 30 0
30MAR27 135.00 C 0.00 0.00 0.00 10.32 +1.02 39 0 91 0
30MAR27 137.50 C 0.00 0.00 0.00 9.67 +0.98 39 0 32 0
30MAR27 140.00 C 0.00 0.00 0.00 9.06 +1.11 39 0 78 0
30MAR27 142.50 C 0.00 0.00 0.00 8.48 +0.80 39 0 30 0
30MAR27 145.00 C 0.00 0.00 0.00 7.94 +0.86 39 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 7.43 +0.76 38 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 6.95 +0.86 38 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 6.51 +0.61 38 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 6.09 +0.57 38 0 10 0
30MAR27 157.50 C 0.00 0.00 0.00 5.69 +0.55 38 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 5.32 +0.55 38 0 0 0
30MAR27 162.50 C 5.61 5.61 5.61 4.98 +0.61 38 1 2 +1
TOTAL CALL 9,018 120,494 +3,586
10APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 111 0 7 0
10APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
10APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 86 0 1 0
10APR26 97.50 P 0.00 0.00 0.00 0.01 0.00 73 0 7 0
10APR26 100.00 P 0.00 0.00 0.00 0.01 -0.03 61 0 40 0
10APR26 102.50 P 0.00 0.00 0.00 0.01 -0.16 49 0 296 0
10APR26 105.00 P 0.12 0.12 0.11 0.04 -0.54 45 92 728 +65
10APR26 107.50 P 0.50 0.50 0.26 0.18 -1.29 43 98 422 -13
10APR26 110.00 P 0.75 1.32 0.75 0.69 -2.25 44 270 271 +87
10APR26 112.50 P 2.00 2.85 2.00 1.80 -3.14 44 5 287 +2
10APR26 115.00 P 4.92 4.92 3.98 3.60 -3.55 47 31 312 +30
10APR26 117.50 P 0.00 0.00 0.00 5.87 -3.62 56 0 155 0
10APR26 120.00 P 0.00 0.00 0.00 8.11 -3.86 42 0 0 0
10APR26 122.50 P 0.00 0.00 0.00 10.60 -3.86 0 0 0 0
10APR26 125.00 P 0.00 0.00 0.00 13.10 -3.86 0 0 0 0
10APR26 127.50 P 0.00 0.00 0.00 15.60 -3.86 0 0 0 0
10APR26 130.00 P 0.00 0.00 0.00 18.10 -4.22 0 0 0 0
10APR26 132.50 P 0.00 0.00 0.00 21.13 -3.69 163 0 0 0
10APR26 135.00 P 0.00 0.00 0.00 23.39 -3.93 155 0 0 0
17APR26 90.00 P 0.00 0.00 0.00 0.01 - 52 0 0 -
17APR26 92.50 P 0.00 0.00 0.00 0.01 - 46 0 0 -
17APR26 95.00 P 0.00 0.00 0.00 0.01 - 40 0 0 -
17APR26 97.50 P 0.16 0.16 0.16 0.02 - 37 6 6 -
17APR26 100.00 P 0.23 0.27 0.22 0.07 - 37 76 76 -
17APR26 102.50 P 0.38 0.44 0.35 0.19 - 37 182 182 -
17APR26 105.00 P 0.71 0.71 0.64 0.47 - 38 101 100 -
17APR26 107.50 P 1.01 1.44 1.01 0.97 - 38 68 51 -
17APR26 110.00 P 2.26 2.26 1.75 1.78 - 37 4 4 -
17APR26 112.50 P 0.00 0.00 0.00 2.93 - 37 0 0 -
17APR26 115.00 P 0.00 0.00 0.00 4.50 - 38 0 0 -
17APR26 117.50 P 0.00 0.00 0.00 6.33 - 37 0 0 -
17APR26 120.00 P 0.00 0.00 0.00 8.45 - 37 0 0 -
17APR26 122.50 P 0.00 0.00 0.00 10.75 - 37 0 0 -
17APR26 125.00 P 0.00 0.00 0.00 13.15 - 37 0 0 -
17APR26 127.50 P 0.00 0.00 0.00 15.61 - 38 0 0 -
17APR26 130.00 P 0.00 0.00 0.00 18.10 - 0 0 0 -
17APR26 132.50 P 0.00 0.00 0.00 21.20 - 80 0 0 -
17APR26 135.00 P 0.00 0.00 0.00 23.69 - 86 0 0 -
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 85 0 20 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 74 0 10 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 69 0 20 0
29APR26 72.50 P 0.04 0.04 0.04 0.01 0.00 64 3 42 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 60 0 112 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 55 0 347 0
29APR26 80.00 P 0.05 0.05 0.05 0.01 0.00 51 50 307 +50
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 46 0 290 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 42 0 562 0
29APR26 87.50 P 0.00 0.00 0.00 0.01 -0.02 38 0 447 0
29APR26 90.00 P 0.16 0.16 0.16 0.02 -0.04 37 2 2,459 0
29APR26 92.50 P 0.25 0.25 0.21 0.04 -0.10 36 8 1,175 -2
29APR26 95.00 P 0.32 0.32 0.30 0.10 -0.19 36 98 2,121 -13
29APR26 97.50 P 0.43 0.50 0.43 0.21 -0.34 36 41 3,057 +7
29APR26 100.00 P 0.75 0.75 0.66 0.42 -0.55 36 62 10,761 +38
29APR26 102.50 P 1.09 1.09 0.80 0.75 -0.83 36 143 4,195 +25
29APR26 105.00 P 1.34 1.68 1.20 1.27 -1.19 36 513 3,901 -215
29APR26 107.50 P 1.93 2.49 1.93 2.00 -1.58 36 215 2,409 +87
29APR26 110.00 P 3.00 3.48 2.95 2.97 -1.98 36 143 3,865 -21
29APR26 112.50 P 4.00 4.66 4.00 4.24 -2.31 37 20 828 -6
29APR26 115.00 P 5.68 5.83 5.47 5.57 -2.80 35 90 1,188 +90
29APR26 117.50 P 8.80 8.80 8.80 7.39 -2.89 37 1 595 0
29APR26 120.00 P 0.00 0.00 0.00 9.18 -3.64 36 230 640 +103
29APR26 122.50 P 0.00 0.00 0.00 11.27 -3.40 36 0 68 0
29APR26 125.00 P 0.00 0.00 0.00 13.49 -3.62 36 0 123 0
29APR26 127.50 P 0.00 0.00 0.00 15.80 -4.31 36 0 31 0
29APR26 130.00 P 0.00 0.00 0.00 18.68 -3.87 49 0 73 0
29APR26 132.50 P 0.00 0.00 0.00 21.20 -3.62 53 0 60 0
29APR26 135.00 P 0.00 0.00 0.00 23.69 -3.63 58 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 26.17 -3.49 61 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 28.10 -4.05 0 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 30.78 -3.88 57 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 33.37 -3.78 64 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 35.74 -3.92 62 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 38.40 -3.76 71 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 40.82 -3.84 72 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 43.38 -3.77 77 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 45.60 -4.06 0 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 48.60 -3.56 91 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 50.97 -3.69 89 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 34 0
28MAY26 75.00 P 0.00 0.00 0.00 0.02 -0.02 41 0 1 0
28MAY26 77.50 P 0.00 0.00 0.00 0.03 -0.03 40 0 177 0
28MAY26 80.00 P 0.00 0.00 0.00 0.05 -0.06 39 0 248 0
28MAY26 82.50 P 0.42 0.42 0.42 0.09 -0.11 39 5 134 -1
28MAY26 85.00 P 0.46 0.46 0.46 0.15 -0.17 39 64 578 +64
28MAY26 87.50 P 0.00 0.00 0.00 0.26 -0.25 39 0 643 0
28MAY26 90.00 P 0.79 0.79 0.79 0.42 -0.37 39 1 592 -1
28MAY26 92.50 P 1.00 1.00 1.00 0.64 -0.52 39 6 859 +1
28MAY26 95.00 P 1.40 1.40 1.40 0.95 -0.69 39 1 2,551 -1
28MAY26 97.50 P 0.00 0.00 0.00 1.37 -0.89 39 0 2,220 0
28MAY26 100.00 P 2.30 2.30 2.09 1.90 -1.12 39 302 2,185 -91
28MAY26 102.50 P 2.75 2.96 2.69 2.56 -1.37 39 119 3,642 +22
28MAY26 105.00 P 3.68 3.87 3.36 3.37 -1.60 39 113 1,558 +57
28MAY26 107.50 P 4.48 4.48 4.48 4.32 -1.80 39 751 1,552 +751
28MAY26 110.00 P 5.87 5.87 5.40 5.40 -2.02 39 30 3,316 +30
28MAY26 112.50 P 6.68 6.68 6.68 6.68 -2.18 39 11 267 +11
28MAY26 115.00 P 7.79 8.25 7.79 8.09 -2.37 39 90 211 +20
28MAY26 117.50 P 0.00 0.00 0.00 9.49 -2.59 38 0 10 0
28MAY26 120.00 P 0.00 0.00 0.00 11.64 -2.13 41 0 15 0
28MAY26 122.50 P 0.00 0.00 0.00 13.28 -2.90 40 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 15.05 -3.76 39 0 4 0
28MAY26 127.50 P 0.00 0.00 0.00 17.09 -3.96 39 0 1 0
28MAY26 130.00 P 0.00 0.00 0.00 19.78 -3.51 44 0 61 0
28MAY26 132.50 P 0.00 0.00 0.00 21.96 -3.24 44 0 30 0
28MAY26 135.00 P 0.00 0.00 0.00 23.98 -3.55 43 0 32 0
28MAY26 137.50 P 0.00 0.00 0.00 26.34 -3.41 44 0 121 0
28MAY26 140.00 P 0.00 0.00 0.00 28.80 -3.58 46 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 31.19 -3.47 47 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 33.37 -4.44 44 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 35.86 -3.98 46 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 38.65 -3.69 53 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 41.26 -3.58 58 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 43.63 -3.71 58 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 46.30 -3.54 63 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 48.69 -3.65 63 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 51.18 -3.66 65 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 52 0 51 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 49 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 46 0 26 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 43 0 336 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 66 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 -0.02 38 0 60 0
29JUN26 70.00 P 0.00 0.00 0.00 0.02 -0.03 38 0 371 0
29JUN26 72.50 P 0.00 0.00 0.00 0.04 -0.05 38 0 220 0
29JUN26 75.00 P 0.00 0.00 0.00 0.07 -0.08 38 0 397 0
29JUN26 77.50 P 0.00 0.00 0.00 0.11 -0.12 37 0 541 0
29JUN26 80.00 P 0.00 0.00 0.00 0.18 -0.18 37 0 6,649 0
29JUN26 82.50 P 0.00 0.00 0.00 0.29 -0.26 37 0 2,535 0
29JUN26 85.00 P 0.00 0.00 0.00 0.44 -0.36 37 0 916 0
29JUN26 87.50 P 1.13 1.13 1.13 0.64 -0.48 37 6 952 +6
29JUN26 90.00 P 1.36 1.42 1.26 0.92 -0.60 37 72 1,327 -2
29JUN26 92.50 P 1.77 1.78 1.71 1.28 -0.76 37 91 1,565 +48
29JUN26 95.00 P 2.17 2.31 2.17 1.74 -0.93 37 120 5,641 +90
29JUN26 97.50 P 0.00 0.00 0.00 2.28 -1.13 37 0 1,822 0
29JUN26 100.00 P 3.42 3.42 3.28 2.95 -1.31 38 3 4,265 0
29JUN26 102.50 P 0.00 0.00 0.00 3.76 -1.53 38 0 3,475 0
29JUN26 105.00 P 5.03 5.18 4.75 4.66 -1.61 38 65 2,941 +37
29JUN26 107.50 P 6.16 6.16 6.04 5.66 -1.91 38 60 4,095 0
29JUN26 110.00 P 6.80 7.10 6.59 6.85 -1.93 38 14 5,380 -7
29JUN26 112.50 P 8.66 8.66 8.66 7.96 -2.25 37 1 3,782 0
29JUN26 115.00 P 10.05 10.05 10.05 9.51 -2.25 38 24 3,879 +24
29JUN26 117.50 P 0.00 0.00 0.00 10.89 -2.67 37 0 2,837 0
29JUN26 120.00 P 0.00 0.00 0.00 12.53 -2.82 37 0 1,760 0
29JUN26 122.50 P 0.00 0.00 0.00 13.89 -2.85 35 0 2,422 0
29JUN26 125.00 P 0.00 0.00 0.00 16.61 -2.60 40 0 1,115 0
29JUN26 127.50 P 0.00 0.00 0.00 18.35 -3.27 39 0 634 0
29JUN26 130.00 P 20.67 20.67 20.67 19.78 -4.31 35 29 1,425 0
29JUN26 132.50 P 0.00 0.00 0.00 22.83 -3.20 41 0 610 0
29JUN26 135.00 P 0.00 0.00 0.00 24.76 -3.38 40 0 485 0
29JUN26 137.50 P 0.00 0.00 0.00 27.23 -2.99 43 0 346 0
29JUN26 140.00 P 0.00 0.00 0.00 29.46 -3.37 43 0 320 0
29JUN26 142.50 P 0.00 0.00 0.00 31.73 -2.93 43 0 325 0
29JUN26 145.00 P 0.00 0.00 0.00 34.13 -3.68 45 0 153 0
29JUN26 147.50 P 0.00 0.00 0.00 36.32 -3.52 43 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 38.86 -3.48 46 0 274 0
29JUN26 152.50 P 0.00 0.00 0.00 41.26 -3.58 47 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 43.63 -3.71 47 0 5 0
29JUN26 157.50 P 0.00 0.00 0.00 46.58 -3.26 54 0 4 0
29JUN26 160.00 P 49.30 49.30 49.30 48.69 -3.65 51 1 1,062 -1
29JUN26 162.50 P 0.00 0.00 0.00 51.26 -3.58 54 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 53.75 -3.51 55 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 56.25 -3.53 57 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 58.88 -3.38 60 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 61.07 -3.69 57 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 63.89 -3.37 63 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 66.41 -3.35 65 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 68.97 -3.28 67 0 30 -67
29JUN26 182.50 P 0.00 0.00 0.00 70.84 -3.93 59 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 73.26 -3.99 58 0 0 -1
30JUL26 90.00 P 2.12 2.12 2.12 1.58 -0.78 38 30 186 0
30JUL26 92.50 P 2.52 2.52 2.52 2.07 -0.93 38 11 248 +1
30JUL26 95.00 P 0.00 0.00 0.00 2.62 -1.09 38 0 122 0
30JUL26 97.50 P 0.00 0.00 0.00 3.30 -1.27 38 0 0 0
30JUL26 100.00 P 4.08 4.39 4.08 4.08 -1.38 38 39 39 +9
30JUL26 102.50 P 0.00 0.00 0.00 4.90 -1.50 38 0 26 0
30JUL26 105.00 P 6.33 6.33 6.05 5.81 -1.67 37 80 223 +80
30JUL26 107.50 P 0.00 0.00 0.00 6.83 -1.91 37 0 64 0
30JUL26 110.00 P 0.00 0.00 0.00 8.00 -2.04 37 0 60 0
30JUL26 112.50 P 0.00 0.00 0.00 9.33 -2.16 37 0 150 0
30JUL26 115.00 P 0.00 0.00 0.00 10.67 -2.34 37 0 90 0
30JUL26 117.50 P 0.00 0.00 0.00 12.14 -2.65 37 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 13.77 -2.80 37 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 15.58 -3.30 38 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 17.37 -3.20 38 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 19.45 -3.14 39 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 21.35 -3.31 39 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 23.69 -3.09 40 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 25.37 -3.57 38 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 32 0
29SEP26 57.50 P 0.00 0.00 0.00 0.04 -0.03 39 0 33 0
29SEP26 60.00 P 0.00 0.00 0.00 0.06 -0.05 38 0 45 0
29SEP26 62.50 P 0.00 0.00 0.00 0.10 -0.07 38 0 32 0
29SEP26 65.00 P 0.00 0.00 0.00 0.15 -0.11 38 0 51 0
29SEP26 67.50 P 0.00 0.00 0.00 0.23 -0.14 38 0 35 0
29SEP26 70.00 P 0.00 0.00 0.00 0.32 -0.20 38 0 59 0
29SEP26 72.50 P 0.00 0.00 0.00 0.46 -0.28 38 0 50 0
29SEP26 75.00 P 0.00 0.00 0.00 0.66 -0.31 38 0 42 0
29SEP26 77.50 P 0.00 0.00 0.00 0.87 -0.42 38 0 190 0
29SEP26 80.00 P 0.00 0.00 0.00 1.16 -0.52 38 0 1,635 0
29SEP26 82.50 P 0.00 0.00 0.00 1.50 -0.55 38 0 297 0
29SEP26 85.00 P 0.00 0.00 0.00 1.90 -0.75 38 0 255 0
29SEP26 87.50 P 0.00 0.00 0.00 2.40 -0.84 38 0 787 0
29SEP26 90.00 P 0.00 0.00 0.00 2.93 -1.01 38 0 1,926 0
29SEP26 92.50 P 3.97 3.97 3.97 3.60 -1.11 38 1 1,708 -1
29SEP26 95.00 P 4.63 4.63 4.63 4.30 -1.29 39 2 1,113 0
29SEP26 97.50 P 5.32 5.32 5.32 5.12 -1.23 38 9 2,127 -9
29SEP26 100.00 P 6.26 6.34 6.00 5.93 -1.51 38 33 6,901 +4
29SEP26 102.50 P 0.00 0.00 0.00 6.85 -1.50 38 0 2,032 0
29SEP26 105.00 P 7.88 7.95 7.88 7.90 -1.70 38 6 4,773 +4
29SEP26 107.50 P 9.04 9.04 9.04 8.97 -1.87 38 7 2,715 0
29SEP26 110.00 P 11.00 11.00 10.15 10.32 -1.75 38 397 4,310 +386
29SEP26 112.50 P 0.00 0.00 0.00 11.47 -2.03 38 0 473 0
29SEP26 115.00 P 0.00 0.00 0.00 12.91 -2.12 38 0 1,090 0
29SEP26 117.50 P 0.00 0.00 0.00 14.36 -2.36 38 0 1,737 0
29SEP26 120.00 P 0.00 0.00 0.00 15.99 -2.44 38 0 828 0
29SEP26 122.50 P 0.00 0.00 0.00 17.38 -2.37 37 0 383 0
29SEP26 125.00 P 0.00 0.00 0.00 18.77 -2.74 36 0 460 0
29SEP26 127.50 P 0.00 0.00 0.00 21.32 -2.96 39 0 211 0
29SEP26 130.00 P 0.00 0.00 0.00 23.20 -2.83 39 0 327 0
29SEP26 132.50 P 0.00 0.00 0.00 25.31 -2.73 40 0 156 0
29SEP26 135.00 P 0.00 0.00 0.00 27.30 -3.03 40 0 105 0
29SEP26 137.50 P 0.00 0.00 0.00 29.18 -3.29 39 0 21 0
29SEP26 140.00 P 0.00 0.00 0.00 31.29 -3.28 40 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 33.65 -3.15 41 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 35.89 -3.14 41 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 37.85 -3.38 41 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 40.29 -3.25 42 0 13 0
29SEP26 152.50 P 0.00 0.00 0.00 42.32 -3.57 41 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 44.59 -3.62 41 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 47.11 -3.42 43 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 49.27 -3.62 42 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 51.58 -3.84 42 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 53.87 -3.99 42 0 22 0
29SEP26 167.50 P 0.00 0.00 0.00 56.30 -3.81 42 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 58.88 -3.69 44 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 61.07 -3.98 43 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 63.89 -3.65 47 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 66.41 -3.63 48 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 68.97 -3.57 49 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 71.38 -3.66 50 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 73.84 -3.70 50 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.13 -0.08 38 0 343 0
30DEC26 57.50 P 0.00 0.00 0.00 0.18 -0.11 38 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.27 -0.15 38 0 171 0
30DEC26 62.50 P 1.08 1.10 1.08 0.38 -0.18 38 90 118 +83
30DEC26 65.00 P 0.00 0.00 0.00 0.53 -0.23 39 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 0.72 -0.30 39 0 5 0
30DEC26 70.00 P 0.00 0.00 0.00 0.90 -0.42 38 0 92 0
30DEC26 72.50 P 0.00 0.00 0.00 1.22 -0.44 39 0 35 0
30DEC26 75.00 P 0.00 0.00 0.00 1.52 -0.56 39 0 1,587 0
30DEC26 77.50 P 2.46 2.46 2.46 1.92 -0.62 39 1 241 0
30DEC26 80.00 P 0.00 0.00 0.00 2.34 -0.76 39 0 631 0
30DEC26 82.50 P 0.00 0.00 0.00 2.87 -0.70 39 0 110 0
30DEC26 85.00 P 0.00 0.00 0.00 3.42 -0.97 39 0 530 0
30DEC26 87.50 P 4.41 4.41 4.41 4.08 -1.00 39 1 134 0
30DEC26 90.00 P 5.23 5.23 5.23 4.79 -1.01 39 1 1,081 -1
30DEC26 92.50 P 0.00 0.00 0.00 5.53 -1.06 39 0 1,568 0
30DEC26 95.00 P 6.48 6.48 6.48 6.30 -1.17 38 1 1,271 +1
30DEC26 97.50 P 0.00 0.00 0.00 7.14 -1.29 38 0 902 0
30DEC26 100.00 P 8.16 8.16 8.16 8.04 -1.42 38 1 888 0
30DEC26 102.50 P 9.67 9.67 9.61 9.06 -1.56 38 60 582 +60
30DEC26 105.00 P 10.30 10.35 10.18 10.15 -1.69 38 5 1,499 +3
30DEC26 107.50 P 0.00 0.00 0.00 11.42 -1.66 38 0 1,621 0
30DEC26 110.00 P 0.00 0.00 0.00 12.54 -2.05 38 0 1,268 0
30DEC26 112.50 P 0.00 0.00 0.00 13.87 -2.01 38 0 1,002 0
30DEC26 115.00 P 0.00 0.00 0.00 15.43 -2.15 38 0 1,997 0
30DEC26 117.50 P 0.00 0.00 0.00 16.75 -2.29 37 0 180 0
30DEC26 120.00 P 0.00 0.00 0.00 18.32 -2.38 38 0 228 0
30DEC26 122.50 P 0.00 0.00 0.00 20.03 -2.18 38 0 31 0
30DEC26 125.00 P 0.00 0.00 0.00 21.21 -3.09 37 0 33 0
30DEC26 127.50 P 0.00 0.00 0.00 23.69 -2.65 39 0 12 0
30DEC26 130.00 P 0.00 0.00 0.00 25.82 -2.49 40 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 27.79 -2.45 40 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 29.29 -2.85 39 0 4 0
30DEC26 137.50 P 0.00 0.00 0.00 31.42 -2.82 40 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 33.08 -3.14 39 0 7 0
30DEC26 142.50 P 0.00 0.00 0.00 35.70 -2.66 41 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 37.80 -2.70 41 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 39.80 -2.85 41 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 41.56 -3.25 40 0 137 0
30DEC26 152.50 P 0.00 0.00 0.00 43.82 -3.20 40 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 46.18 -3.05 41 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 48.42 -3.06 41 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 50.44 -3.30 41 0 7 0
30DEC26 162.50 P 0.00 0.00 0.00 52.71 -3.32 41 0 0 0
30DEC26 165.00 P 55.30 55.30 55.30 55.08 -3.31 42 1 3 +1
30DEC26 167.50 P 0.00 0.00 0.00 57.54 -3.17 42 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 59.90 -3.14 43 0 2 0
30DEC26 172.50 P 0.00 0.00 0.00 62.23 -3.18 43 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 64.16 -3.64 41 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 66.56 -3.66 42 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 69.23 -3.42 44 0 1 0
30DEC26 182.50 P 0.00 0.00 0.00 71.61 -3.49 44 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 74.05 -3.52 44 0 12 0
30MAR27 55.00 P 0.00 0.00 0.00 0.31 -0.15 38 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.42 -0.19 38 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.57 -0.23 38 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 0.76 -0.26 38 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.98 -0.38 38 0 30 0
30MAR27 67.50 P 0.00 0.00 0.00 1.26 -0.41 38 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 1.56 -0.53 38 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 1.94 -0.58 38 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 2.36 -0.70 38 0 13 0
30MAR27 77.50 P 0.00 0.00 0.00 2.84 -0.79 38 0 2 0
30MAR27 80.00 P 0.00 0.00 0.00 3.40 -0.87 38 0 30 0
30MAR27 82.50 P 0.00 0.00 0.00 3.97 -1.00 38 0 41 0
30MAR27 85.00 P 4.94 4.94 4.94 4.68 -1.05 38 1,001 1,054 +999
30MAR27 87.50 P 0.00 0.00 0.00 5.41 -1.13 39 0 4 0
30MAR27 90.00 P 0.00 0.00 0.00 6.18 -1.15 38 0 75 0
30MAR27 92.50 P 0.00 0.00 0.00 6.95 -1.26 38 0 76 0
30MAR27 95.00 P 0.00 0.00 0.00 7.83 -1.25 38 0 36 0
30MAR27 97.50 P 0.00 0.00 0.00 8.71 -1.40 38 0 215 0
30MAR27 100.00 P 10.19 10.19 9.87 9.70 -1.43 38 4 400 0
30MAR27 102.50 P 10.85 10.85 10.85 10.75 -1.67 38 2 612 0
30MAR27 105.00 P 12.40 12.40 12.40 11.97 -1.64 38 1 212 +1
30MAR27 107.50 P 0.00 0.00 0.00 13.18 -1.76 37 0 61 0
30MAR27 110.00 P 0.00 0.00 0.00 14.36 -1.91 37 1,000 1,150 +1,000
30MAR27 112.50 P 16.57 16.57 16.57 15.72 -2.03 37 2 34 0
30MAR27 115.00 P 0.00 0.00 0.00 17.20 -2.04 37 0 6 0
30MAR27 117.50 P 0.00 0.00 0.00 18.67 -2.06 37 0 1 0
30MAR27 120.00 P 0.00 0.00 0.00 20.13 -2.24 37 0 5 0
30MAR27 122.50 P 0.00 0.00 0.00 21.84 -2.31 38 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 23.56 -1.92 38 0 3 0
30MAR27 127.50 P 0.00 0.00 0.00 25.87 -2.08 39 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 27.68 -2.12 39 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 29.25 -2.44 39 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 30.89 -2.73 38 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 33.22 -2.36 40 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 35.19 -2.42 40 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 37.01 -2.59 40 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 38.72 -2.93 39 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 41.12 -2.64 40 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 43.12 -2.72 40 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 45.08 -2.94 40 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 47.41 -2.77 40 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 49.54 -2.83 40 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 51.48 -3.10 40 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 53.88 -2.92 41 0 0 0
TOTAL PUT 7,317 189,764 +3,924
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$ 52.00
29APR26 38.00 C 0.00 0.00 0.00 14.08 +2.93 58 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 13.09 +3.07 56 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 12.12 +2.88 57 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 11.22 +2.91 62 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 10.18 +2.91 54 0 5 0
29APR26 43.00 C 0.00 0.00 0.00 9.18 +2.78 49 0 37 0
29APR26 44.00 C 0.00 0.00 0.00 8.20 +2.63 45 0 51 0
29APR26 45.00 C 0.00 0.00 0.00 7.29 +2.49 45 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 6.41 +2.33 45 0 43 0
29APR26 47.00 C 0.00 0.00 0.00 5.57 +2.04 45 0 84 0
29APR26 48.00 C 0.00 0.00 0.00 4.79 +1.87 45 0 190 0
29APR26 49.00 C 4.06 5.00 4.00 4.07 +1.73 45 8 263 -3
29APR26 50.00 C 0.00 0.00 0.00 3.41 +1.51 45 0 489 0
29APR26 52.50 C 1.50 2.16 1.50 2.07 +1.04 45 90 310 -2
29APR26 55.00 C 1.01 1.29 1.01 1.18 +0.63 46 52 214 -12
29APR26 57.50 C 0.48 0.70 0.48 0.61 +0.34 46 41 268 -12
29APR26 60.00 C 0.36 0.38 0.31 0.29 +0.17 46 79 213 +46
29APR26 62.50 C 0.00 0.00 0.00 0.13 +0.08 46 0 228 0
29APR26 65.00 C 0.00 0.00 0.00 0.06 +0.04 46 0 91 0
29APR26 67.50 C 0.00 0.00 0.00 0.02 +0.01 45 0 15 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 47 0 44 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 52 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 73 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 14.58 +3.18 64 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 13.63 +3.12 62 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 12.69 +3.16 59 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 11.60 +2.74 52 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 10.85 +2.67 55 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 9.69 +2.48 47 0 7 0
28MAY26 44.00 C 0.00 0.00 0.00 8.99 +2.41 49 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 8.05 +2.13 46 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 7.29 +2.00 46 0 15 0
28MAY26 47.00 C 0.00 0.00 0.00 6.57 +1.81 46 0 109 0
28MAY26 48.00 C 0.00 0.00 0.00 5.90 +1.71 46 0 103 0
28MAY26 49.00 C 0.00 0.00 0.00 5.27 +1.59 46 0 70 0
28MAY26 50.00 C 0.00 0.00 0.00 4.74 +1.53 47 0 223 0
28MAY26 52.50 C 0.00 0.00 0.00 3.40 +1.14 46 0 275 0
28MAY26 55.00 C 2.58 2.60 2.58 2.46 +0.89 47 3 128 0
28MAY26 57.50 C 1.85 1.86 1.80 1.72 +0.64 47 15 67 -8
28MAY26 60.00 C 1.30 1.30 1.30 1.16 +0.41 47 5 183 -5
28MAY26 62.50 C 0.95 0.95 0.95 0.77 +0.28 47 6 60 0
28MAY26 65.00 C 0.00 0.00 0.00 0.49 +0.18 46 0 84 0
28MAY26 67.50 C 0.50 0.50 0.50 0.31 +0.11 46 1 113 0
28MAY26 70.00 C 0.34 0.34 0.34 0.19 +0.07 46 10 47 0
28MAY26 72.50 C 0.00 0.00 0.00 0.12 +0.04 46 0 1 0
28MAY26 75.00 C 0.00 0.00 0.00 0.07 +0.02 46 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.05 +0.02 47 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.03 +0.01 47 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 22.20 +2.83 52 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 21.37 +3.23 63 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 20.32 +2.81 57 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 19.46 +2.87 61 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 18.35 +2.66 52 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 17.52 +2.74 56 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 16.61 +3.03 56 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 15.67 +2.97 54 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 14.85 +2.84 55 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 13.94 +2.75 54 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 12.99 +2.60 51 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 12.24 +2.70 53 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 11.09 +2.29 46 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 10.55 +2.56 50 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 9.86 +2.66 51 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 9.03 +2.44 49 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 8.15 +2.01 47 0 30 0
29JUN26 47.00 C 0.00 0.00 0.00 7.49 +1.65 46 0 60 0
29JUN26 48.00 C 0.00 0.00 0.00 6.87 +1.67 47 0 145 0
29JUN26 49.00 C 0.00 0.00 0.00 6.35 +1.67 47 0 110 0
29JUN26 50.00 C 5.85 5.85 5.85 5.79 +1.57 47 2 748 -2
29JUN26 52.50 C 0.00 0.00 0.00 4.56 +1.30 47 0 73 0
29JUN26 55.00 C 3.50 3.50 3.50 3.48 +1.00 46 2 168 -2
29JUN26 57.50 C 0.00 0.00 0.00 2.69 +0.81 47 0 222 0
29JUN26 60.00 C 0.00 0.00 0.00 2.08 +0.65 47 0 130 0
29JUN26 62.50 C 0.00 0.00 0.00 1.56 +0.49 47 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 1.15 +0.37 47 0 29 0
29JUN26 67.50 C 0.00 0.00 0.00 0.85 +0.30 47 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.61 +0.20 47 0 37 0
29JUN26 72.50 C 0.60 0.65 0.60 0.44 +0.14 47 5 5 +5
29JUN26 75.00 C 0.00 0.00 0.00 0.32 +0.11 47 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.23 +0.08 47 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 0.16 +0.05 47 0 61 0
29JUN26 82.50 C 0.00 0.00 0.00 0.11 +0.03 47 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.08 +0.02 47 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.06 +0.02 47 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.04 +0.01 47 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 0.03 +0.01 47 0 5 0
30JUL26 38.00 C 0.00 0.00 0.00 15.28 +2.62 54 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 14.43 +2.55 53 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 13.59 +2.68 52 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 12.75 +2.76 51 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 11.97 +2.72 51 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 11.24 +2.67 51 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 10.48 +2.61 50 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 9.78 +2.36 49 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 9.12 +2.26 49 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 8.46 +2.22 49 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 7.87 +1.88 49 0 30 0
30JUL26 49.00 C 0.00 0.00 0.00 7.27 +1.80 48 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 6.55 +1.54 46 0 30 0
30JUL26 52.50 C 0.00 0.00 0.00 5.35 +1.32 46 0 15 0
30JUL26 55.00 C 0.00 0.00 0.00 4.32 +1.11 46 0 15 0
30JUL26 57.50 C 0.00 0.00 0.00 3.50 +0.94 47 0 15 0
30JUL26 60.00 C 0.00 0.00 0.00 2.83 +0.77 47 0 30 0
30JUL26 62.50 C 0.00 0.00 0.00 2.27 +0.63 47 0 15 0
30JUL26 65.00 C 1.90 1.90 1.90 1.78 +0.49 47 1 1 +1
30JUL26 67.50 C 0.00 0.00 0.00 1.40 +0.43 47 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 1.09 +0.34 47 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 15.68 +2.17 47 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 14.91 +2.03 48 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 14.16 +2.17 47 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 13.44 +2.14 48 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 12.95 +2.30 50 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 12.39 +2.37 51 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 11.74 +2.14 50 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 11.11 +2.25 50 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 10.49 +2.18 50 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 9.87 +1.93 50 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 9.30 +1.85 49 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 8.76 +1.79 49 0 9 0
29SEP26 50.00 C 0.00 0.00 0.00 8.21 +1.69 49 0 700 0
29SEP26 52.50 C 0.00 0.00 0.00 6.91 +1.41 48 0 715 0
29SEP26 55.00 C 0.00 0.00 0.00 5.87 +1.24 47 0 27 0
29SEP26 57.50 C 0.00 0.00 0.00 4.92 +1.01 47 0 17 0
29SEP26 60.00 C 0.00 0.00 0.00 4.26 +0.99 48 0 25 0
29SEP26 62.50 C 0.00 0.00 0.00 3.65 +0.87 48 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 3.10 +0.75 48 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 2.60 +0.68 48 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 2.18 +0.58 48 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 1.83 +0.50 48 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 1.53 +0.42 48 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 1.27 +0.35 48 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 1.06 +0.30 48 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.86 +0.21 48 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 0.71 +0.17 47 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.59 +0.14 47 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.51 +0.14 48 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 0.42 +0.11 48 0 13 0
30DEC26 38.00 C 0.00 0.00 0.00 16.76 +1.96 47 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 16.06 +1.92 47 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 15.38 +1.88 48 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 14.72 +1.84 48 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 14.08 +1.80 48 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 13.70 +1.99 49 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 12.86 +1.92 47 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 12.28 +1.66 47 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 11.73 +1.68 47 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 11.19 +1.58 47 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 10.68 +1.59 47 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 10.39 +1.73 49 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 9.71 +1.52 47 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 8.70 +1.50 48 0 30 0
30DEC26 55.00 C 0.00 0.00 0.00 7.66 +1.35 48 0 60 0
30DEC26 57.50 C 0.00 0.00 0.00 6.76 +1.23 48 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 5.94 +1.08 48 0 10 0
30DEC26 62.50 C 0.00 0.00 0.00 5.28 +1.02 48 0 17 0
30DEC26 65.00 C 0.00 0.00 0.00 4.67 +0.93 48 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 4.14 +0.86 48 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 3.66 +0.76 48 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 3.12 +0.66 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 2.74 +0.59 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 2.41 +0.53 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 2.11 +0.46 47 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 1.86 +0.42 48 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 1.63 +0.37 47 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 1.43 +0.29 47 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 1.29 +0.33 48 0 11 0
30DEC26 92.50 C 0.00 0.00 0.00 1.10 +0.26 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 17.76 +2.31 48 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 17.10 +2.25 48 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 16.47 +2.20 48 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 15.85 +2.15 48 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 15.25 +2.09 48 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 14.67 +2.04 48 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 14.11 +1.99 48 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 13.57 +1.93 48 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 13.04 +1.88 48 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 12.54 +1.65 48 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 12.05 +1.62 48 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 11.85 +1.81 49 0 15 0
30MAR27 50.00 C 0.00 0.00 0.00 11.45 +1.83 49 0 30 0
30MAR27 52.50 C 0.00 0.00 0.00 10.20 +1.58 48 0 45 0
30MAR27 55.00 C 0.00 0.00 0.00 9.18 +1.47 48 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 8.27 +1.38 48 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 7.45 +1.22 48 0 32 0
30MAR27 62.50 C 0.00 0.00 0.00 6.72 +1.13 48 0 46 0
30MAR27 65.00 C 0.00 0.00 0.00 6.07 +1.08 48 0 60 0
30MAR27 67.50 C 0.00 0.00 0.00 5.49 +0.98 48 0 15 0
30MAR27 70.00 C 0.00 0.00 0.00 4.97 +0.98 48 0 14 0
30MAR27 72.50 C 0.00 0.00 0.00 4.41 +0.78 48 0 14 0
30MAR27 75.00 C 0.00 0.00 0.00 4.09 +0.81 48 0 7 0
30MAR27 77.50 C 0.00 0.00 0.00 3.58 +0.64 48 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 3.23 +0.59 48 0 0 0
TOTAL CALL 320 8,711 +6
29APR26 38.00 P 0.00 0.00 0.00 0.01 -0.02 52 0 8 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 -0.05 48 0 8 0
29APR26 40.00 P 0.00 0.00 0.00 0.02 -0.08 48 0 28 0
29APR26 41.00 P 0.00 0.00 0.00 0.03 -0.13 46 0 36 0
29APR26 42.00 P 0.00 0.00 0.00 0.05 -0.20 46 0 143 0
29APR26 43.00 P 0.00 0.00 0.00 0.09 -0.29 46 0 37 0
29APR26 44.00 P 0.31 0.31 0.28 0.15 -0.41 46 32 137 +19
29APR26 45.00 P 0.38 0.40 0.35 0.23 -0.56 45 48 106 +15
29APR26 46.00 P 0.52 0.53 0.46 0.36 -0.72 46 21 90 -10
29APR26 47.00 P 0.54 0.69 0.53 0.53 -0.91 46 60 147 -60
29APR26 48.00 P 0.70 0.78 0.70 0.75 -1.12 46 30 324 -15
29APR26 49.00 P 1.17 1.17 1.01 1.03 -1.26 46 64 389 +33
29APR26 50.00 P 1.58 1.58 1.35 1.30 -1.55 44 16 137 -9
29APR26 52.50 P 2.53 2.53 2.53 2.51 -2.00 45 1 260 +1
29APR26 55.00 P 3.50 4.00 3.50 4.09 -2.42 45 2 16 0
29APR26 57.50 P 0.00 0.00 0.00 6.03 -2.87 45 0 87 0
29APR26 60.00 P 0.00 0.00 0.00 8.23 -2.85 45 0 55 0
29APR26 62.50 P 0.00 0.00 0.00 10.58 -2.98 46 0 240 0
29APR26 65.00 P 0.00 0.00 0.00 13.07 -3.08 52 0 27 0
29APR26 67.50 P 0.00 0.00 0.00 15.60 -3.15 62 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 18.12 -2.97 71 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 20.50 -3.04 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 23.00 -3.16 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 25.50 -3.04 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 28.00 -3.04 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 30.50 -3.16 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 33.00 -3.16 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 35.50 -3.04 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 38.00 -3.04 0 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 40.50 -3.16 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.10 -0.21 46 0 31 0
28MAY26 39.00 P 0.00 0.00 0.00 0.15 -0.28 46 0 15 0
28MAY26 40.00 P 0.00 0.00 0.00 0.22 -0.36 47 0 32 0
28MAY26 41.00 P 0.00 0.00 0.00 0.30 -0.45 46 0 55 0
28MAY26 42.00 P 0.00 0.00 0.00 0.41 -0.55 46 0 75 0
28MAY26 43.00 P 0.00 0.00 0.00 0.55 -0.67 46 0 58 0
28MAY26 44.00 P 0.85 0.93 0.85 0.72 -0.79 46 30 97 +27
28MAY26 45.00 P 1.11 1.11 1.11 0.93 -0.93 47 15 107 +6
28MAY26 46.00 P 1.19 1.19 1.19 1.18 -1.06 47 15 99 -15
28MAY26 47.00 P 1.54 1.54 1.54 1.46 -1.18 47 2 202 +2
28MAY26 48.00 P 1.87 1.87 1.82 1.81 -1.27 47 4 129 0
28MAY26 49.00 P 0.00 0.00 0.00 2.16 -1.41 47 0 174 0
28MAY26 50.00 P 0.00 0.00 0.00 2.56 -1.52 47 0 212 0
28MAY26 52.50 P 0.00 0.00 0.00 3.79 -2.06 46 0 133 0
28MAY26 55.00 P 0.00 0.00 0.00 5.29 -2.41 46 0 23 0
28MAY26 57.50 P 0.00 0.00 0.00 7.02 -2.73 46 0 71 0
28MAY26 60.00 P 0.00 0.00 0.00 8.90 -3.06 45 0 24 0
28MAY26 62.50 P 0.00 0.00 0.00 11.14 -2.98 47 0 25 0
28MAY26 65.00 P 0.00 0.00 0.00 13.46 -3.00 49 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 15.84 -3.02 52 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 18.16 -3.04 50 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 20.53 -3.01 47 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 23.09 -3.07 56 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 25.50 -3.04 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 28.00 -3.04 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 30.50 -3.16 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 33.00 -3.16 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.02 -0.04 47 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 0.03 -0.06 47 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.05 -0.07 47 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.07 -0.10 47 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 0.10 -0.14 47 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.14 -0.18 47 0 176 0
29JUN26 36.00 P 0.00 0.00 0.00 0.19 -0.24 47 0 1 0
29JUN26 37.00 P 0.00 0.00 0.00 0.26 -0.27 47 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.34 -0.35 47 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.46 -0.40 47 0 2 0
29JUN26 40.00 P 0.00 0.00 0.00 0.57 -0.53 47 0 13 0
29JUN26 41.00 P 0.00 0.00 0.00 0.72 -0.62 47 0 15 0
29JUN26 42.00 P 0.00 0.00 0.00 0.90 -0.72 47 0 26 0
29JUN26 43.00 P 0.00 0.00 0.00 1.14 -0.80 47 0 32 0
29JUN26 44.00 P 0.00 0.00 0.00 1.38 -0.91 47 0 71 0
29JUN26 45.00 P 0.00 0.00 0.00 1.66 -1.01 47 0 71 0
29JUN26 46.00 P 0.00 0.00 0.00 1.98 -1.09 47 0 56 0
29JUN26 47.00 P 0.00 0.00 0.00 2.33 -1.17 47 0 76 0
29JUN26 48.00 P 2.80 2.80 2.60 2.65 -1.29 47 3 113 +1
29JUN26 49.00 P 0.00 0.00 0.00 3.02 -1.43 46 0 62 0
29JUN26 50.00 P 0.00 0.00 0.00 3.47 -1.50 46 0 161 0
29JUN26 52.50 P 0.00 0.00 0.00 4.72 -1.80 46 0 100 0
29JUN26 55.00 P 0.00 0.00 0.00 6.22 -2.31 46 0 123 0
29JUN26 57.50 P 0.00 0.00 0.00 7.98 -2.49 47 0 454 0
29JUN26 60.00 P 0.00 0.00 0.00 9.76 -2.43 46 0 121 0
29JUN26 62.50 P 0.00 0.00 0.00 11.77 -2.62 47 0 50 0
29JUN26 65.00 P 0.00 0.00 0.00 13.91 -2.95 47 0 100 0
29JUN26 67.50 P 0.00 0.00 0.00 16.18 -3.00 48 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 18.49 -3.00 49 0 36 0
29JUN26 72.50 P 0.00 0.00 0.00 20.70 -3.27 46 0 12 0
29JUN26 75.00 P 0.00 0.00 0.00 23.11 -3.06 46 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 25.69 -2.86 53 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 28.01 -3.19 46 0 23 0
29JUN26 82.50 P 0.00 0.00 0.00 30.50 -3.16 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 33.00 -3.16 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 35.50 -3.04 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 38.00 -3.04 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 40.50 -3.16 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.62 -0.45 47 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 0.76 -0.52 46 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.92 -0.66 46 0 1 0
30JUL26 41.00 P 0.00 0.00 0.00 1.17 -0.70 47 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 1.35 -0.83 47 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 1.66 -0.88 47 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 1.94 -0.97 47 0 15 0
30JUL26 45.00 P 0.00 0.00 0.00 2.26 -1.07 47 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 2.62 -1.12 47 0 45 0
30JUL26 47.00 P 0.00 0.00 0.00 2.99 -1.19 47 0 15 0
30JUL26 48.00 P 0.00 0.00 0.00 3.42 -1.23 47 0 15 0
30JUL26 49.00 P 0.00 0.00 0.00 3.82 -1.33 47 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 4.28 -1.38 47 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 5.49 -1.71 46 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 7.03 -1.82 47 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 8.50 -2.22 45 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 10.38 -2.27 46 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 12.40 -2.34 47 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 14.49 -2.37 48 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 16.62 -2.56 48 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 18.80 -2.69 48 0 0 0
29SEP26 38.00 P 1.50 1.50 1.50 1.30 -0.53 48 1 1 +1
29SEP26 39.00 P 0.00 0.00 0.00 1.53 -0.59 48 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.77 -0.71 48 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 2.06 -0.79 48 0 17 0
29SEP26 42.00 P 0.00 0.00 0.00 2.35 -0.87 48 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 2.67 -0.94 48 0 18 0
29SEP26 44.00 P 0.00 0.00 0.00 3.04 -1.00 48 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 3.40 -1.04 48 0 6 0
29SEP26 46.00 P 0.00 0.00 0.00 3.78 -1.09 48 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 4.18 -1.15 48 0 40 0
29SEP26 48.00 P 0.00 0.00 0.00 4.59 -1.22 48 0 86 0
29SEP26 49.00 P 0.00 0.00 0.00 5.04 -1.29 48 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 5.51 -1.36 47 0 700 0
29SEP26 52.50 P 0.00 0.00 0.00 6.82 -1.53 47 0 723 0
29SEP26 55.00 P 0.00 0.00 0.00 8.29 -1.71 47 0 61 0
29SEP26 57.50 P 0.00 0.00 0.00 9.93 -1.89 47 0 68 0
29SEP26 60.00 P 0.00 0.00 0.00 11.75 -1.95 48 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 13.54 -2.13 48 0 140 0
29SEP26 65.00 P 0.00 0.00 0.00 15.33 -2.35 47 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 17.44 -2.39 47 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 19.44 -2.58 46 0 4 0
29SEP26 72.50 P 0.00 0.00 0.00 21.78 -2.41 48 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 23.94 -2.49 48 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 26.19 -2.59 48 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 28.26 -2.94 43 0 8 0
29SEP26 82.50 P 0.00 0.00 0.00 30.86 -2.80 48 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 33.25 -2.91 48 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 35.65 -2.99 47 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 38.09 -2.97 48 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 40.54 -3.12 47 0 10 0
30DEC26 38.00 P 0.00 0.00 0.00 2.20 -0.65 48 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 2.50 -0.72 48 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 2.72 -0.88 48 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 3.13 -0.84 48 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 3.50 -0.90 48 0 30 0
30DEC26 43.00 P 0.00 0.00 0.00 3.88 -0.93 48 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 4.26 -0.97 48 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 4.64 -1.03 48 0 3 0
30DEC26 46.00 P 0.00 0.00 0.00 5.05 -1.08 48 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 5.47 -1.11 48 0 9 0
30DEC26 48.00 P 0.00 0.00 0.00 5.92 -1.18 48 0 61 0
30DEC26 49.00 P 0.00 0.00 0.00 6.39 -1.23 47 0 45 0
30DEC26 50.00 P 0.00 0.00 0.00 6.88 -1.28 47 0 75 0
30DEC26 52.50 P 0.00 0.00 0.00 8.20 -1.45 47 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 9.69 -1.57 47 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 11.27 -1.77 47 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 12.98 -1.89 47 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 14.80 -1.96 47 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 16.72 -1.94 48 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 18.65 -2.05 47 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 20.43 -2.38 46 0 8 0
30DEC26 72.50 P 0.00 0.00 0.00 22.71 -2.25 47 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 24.85 -2.30 47 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 26.87 -2.52 46 0 40 0
30DEC26 80.00 P 0.00 0.00 0.00 28.89 -2.67 44 0 8 0
30DEC26 82.50 P 0.00 0.00 0.00 31.49 -2.68 47 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 33.77 -2.75 48 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 36.11 -2.77 48 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 38.46 -2.82 48 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 40.82 -2.88 47 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 3.02 -0.76 48 0 3 0
30MAR27 39.00 P 0.00 0.00 0.00 3.23 -0.81 48 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.60 -0.82 48 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 4.09 -0.83 48 0 2 0
30MAR27 42.00 P 0.00 0.00 0.00 4.44 -0.88 48 0 2 0
30MAR27 43.00 P 0.00 0.00 0.00 4.82 -0.91 48 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 5.21 -0.95 48 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 5.64 -1.00 48 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 6.07 -1.05 48 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 6.49 -1.12 47 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 6.98 -1.14 47 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 7.47 -1.20 47 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 7.97 -1.29 47 0 15 0
30MAR27 52.50 P 0.00 0.00 0.00 9.31 -1.39 47 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 10.76 -1.54 46 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 12.34 -1.68 47 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.02 -1.81 46 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 15.98 -1.70 48 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 17.83 -1.75 48 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 19.71 -2.15 48 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 21.37 -2.17 46 0 2 0
30MAR27 72.50 P 0.00 0.00 0.00 23.69 -2.27 48 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 25.73 -2.39 48 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 27.84 -2.45 48 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 29.60 -2.59 45 0 2 0
TOTAL PUT 344 8,210 -4
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$ 37.82
29APR26 25.00 C 0.00 0.00 0.00 12.86 +3.00 65 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 11.86 +2.97 58 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 10.87 +2.94 59 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 9.88 +2.88 57 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 8.90 +2.80 56 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 7.94 +2.69 56 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 6.83 +2.37 0 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 6.11 +2.38 56 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 5.25 +2.15 56 0 16 0
29APR26 34.00 C 4.20 4.20 4.20 4.45 +1.99 56 1 64 -1
29APR26 35.00 C 0.00 0.00 0.00 3.72 +1.76 56 0 131 0
29APR26 36.00 C 0.00 0.00 0.00 3.07 +1.53 56 0 119 0
29APR26 37.00 C 2.30 2.49 2.30 2.41 +1.21 54 26 118 -4
29APR26 38.00 C 1.45 2.20 1.45 1.93 +1.01 55 31 160 -12
29APR26 39.00 C 1.05 1.68 1.05 1.51 +0.81 55 50 87 +16
29APR26 40.00 C 1.28 1.38 1.05 1.17 +0.65 55 74 122 +24
29APR26 41.00 C 0.80 0.80 0.80 0.89 +0.50 55 30 148 +30
29APR26 42.00 C 0.80 0.80 0.65 0.68 +0.40 56 28 134 +22
29APR26 43.00 C 0.45 0.54 0.45 0.50 +0.30 56 7 139 +6
29APR26 44.00 C 0.40 0.40 0.36 0.36 +0.22 55 18 206 0
29APR26 45.00 C 0.27 0.30 0.27 0.26 +0.16 55 11 302 0
29APR26 46.00 C 0.00 0.00 0.00 0.19 +0.12 56 0 135 0
29APR26 47.00 C 0.11 0.11 0.11 0.14 +0.08 56 1 79 0
29APR26 48.00 C 0.00 0.00 0.00 0.10 +0.06 57 0 95 0
29APR26 49.00 C 0.00 0.00 0.00 0.07 +0.05 57 0 322 0
29APR26 50.00 C 0.00 0.00 0.00 0.05 +0.04 57 0 445 0
29APR26 52.50 C 0.00 0.00 0.00 0.02 +0.01 58 0 129 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 60 0 446 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 66 0 693 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 72 0 85 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 77 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 97 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 101 0 1 0
28MAY26 25.00 C 0.00 0.00 0.00 12.95 +2.90 55 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 11.98 +2.84 54 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 11.03 +2.77 54 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 10.10 +2.68 54 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 9.20 +2.58 54 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 8.33 +2.46 54 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 7.50 +2.33 54 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 6.71 +2.18 54 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 5.88 +1.94 52 0 1 0
28MAY26 34.00 C 0.00 0.00 0.00 5.33 +1.94 56 0 15 0
28MAY26 35.00 C 0.00 0.00 0.00 4.63 +1.74 54 0 90 0
28MAY26 36.00 C 0.00 0.00 0.00 4.17 +1.71 57 0 120 0
28MAY26 37.00 C 3.30 3.30 3.30 3.41 +1.32 52 7 81 -7
28MAY26 38.00 C 3.11 3.11 3.11 2.99 +1.24 54 35 106 +35
28MAY26 39.00 C 0.00 0.00 0.00 2.62 +1.15 55 0 51 0
28MAY26 40.00 C 2.20 2.35 2.20 2.24 +1.01 55 8 57 +3
28MAY26 41.00 C 1.98 1.98 1.74 1.83 +0.81 53 37 102 +36
28MAY26 42.00 C 1.72 1.72 1.72 1.61 +0.76 55 15 119 0
28MAY26 43.00 C 1.23 1.28 1.23 1.35 +0.65 55 21 96 +10
28MAY26 44.00 C 1.20 1.21 1.17 1.13 +0.55 55 19 105 -15
28MAY26 45.00 C 1.00 1.00 1.00 0.94 +0.47 55 25 135 -15
28MAY26 46.00 C 0.87 0.87 0.83 0.79 +0.40 55 31 120 +21
28MAY26 47.00 C 0.00 0.00 0.00 0.66 +0.33 55 0 159 0
28MAY26 48.00 C 0.00 0.00 0.00 0.54 +0.27 55 0 136 0
28MAY26 49.00 C 0.00 0.00 0.00 0.44 +0.22 55 0 101 0
28MAY26 50.00 C 0.39 0.44 0.39 0.36 +0.18 55 10 199 +4
28MAY26 52.50 C 0.00 0.00 0.00 0.21 +0.11 54 0 75 0
28MAY26 55.00 C 0.00 0.00 0.00 0.13 +0.07 55 0 51 0
28MAY26 57.50 C 0.00 0.00 0.00 0.07 +0.03 54 0 12 0
28MAY26 60.00 C 0.00 0.00 0.00 0.04 +0.02 54 0 6 0
28MAY26 62.50 C 0.00 0.00 0.00 0.02 +0.01 54 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 56 0 6 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 28.36 +3.02 100 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 28.11 +3.02 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 27.86 +3.02 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 27.36 +3.01 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 26.87 +3.02 101 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 26.37 +3.02 93 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 25.87 +3.02 80 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 25.37 +3.01 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 24.87 +3.01 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 24.38 +3.02 84 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 23.88 +3.02 77 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 23.38 +3.01 62 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 22.88 +3.01 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 22.38 +3.01 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 21.89 +3.02 70 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 21.39 +3.01 64 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 20.89 +3.01 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 20.39 +3.01 0 0 9 0
29JUN26 18.00 C 0.00 0.00 0.00 19.89 +3.01 0 0 25 0
29JUN26 18.50 C 0.00 0.00 0.00 19.40 +3.01 58 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 18.90 +3.01 53 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 18.40 +3.00 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 17.91 +3.00 56 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 16.92 +2.99 55 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 15.93 +2.96 53 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 14.95 +2.93 53 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 13.98 +2.89 53 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 13.02 +2.86 53 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 11.98 +2.68 44 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 11.16 +2.68 53 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 10.27 +2.59 53 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 9.41 +2.48 53 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 8.55 +2.39 52 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 7.80 +2.23 53 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 7.06 +2.09 53 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 6.48 +2.10 55 0 44 0
29JUN26 34.00 C 0.00 0.00 0.00 5.71 +1.84 53 0 15 0
29JUN26 35.00 C 0.00 0.00 0.00 5.15 +1.74 53 0 271 0
29JUN26 36.00 C 0.00 0.00 0.00 4.46 +1.44 51 0 195 0
29JUN26 37.00 C 0.00 0.00 0.00 4.00 +1.37 52 0 56 0
29JUN26 38.00 C 0.00 0.00 0.00 3.55 +1.26 52 0 82 0
29JUN26 39.00 C 0.00 0.00 0.00 3.14 +1.15 53 0 43 0
29JUN26 40.00 C 0.00 0.00 0.00 2.80 +1.06 53 0 53 0
29JUN26 41.00 C 0.00 0.00 0.00 2.43 +0.92 53 0 78 0
29JUN26 42.00 C 0.00 0.00 0.00 2.17 +0.87 53 0 58 0
29JUN26 43.00 C 0.00 0.00 0.00 1.88 +0.72 53 1 25 +1
29JUN26 44.00 C 0.00 0.00 0.00 1.67 +0.69 54 0 100 0
29JUN26 45.00 C 0.00 0.00 0.00 1.45 +0.61 53 0 156 0
29JUN26 46.00 C 0.00 0.00 0.00 1.25 +0.53 53 0 122 0
29JUN26 47.00 C 1.15 1.15 1.15 1.06 +0.45 53 10 50 +10
29JUN26 48.00 C 0.00 0.00 0.00 0.90 +0.35 53 0 31 0
29JUN26 49.00 C 0.94 0.94 0.90 0.81 +0.35 53 90 90 +74
29JUN26 50.00 C 0.78 0.81 0.78 0.67 +0.27 53 6 88 +6
29JUN26 52.50 C 0.00 0.00 0.00 0.47 +0.21 53 0 102 0
29JUN26 55.00 C 0.00 0.00 0.00 0.32 +0.15 53 0 74 0
29JUN26 57.50 C 0.00 0.00 0.00 0.21 +0.09 53 0 24 0
29JUN26 60.00 C 0.26 0.28 0.26 0.14 +0.06 53 10 28 +10
29JUN26 62.50 C 0.00 0.00 0.00 0.09 +0.04 53 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.06 +0.02 53 0 88 0
29JUN26 67.50 C 0.00 0.00 0.00 0.04 +0.01 53 0 40 0
29JUN26 70.00 C 0.00 0.00 0.00 0.03 +0.01 54 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 0.02 +0.01 54 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 53 0 58 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 64 0 10 0
30JUL26 25.00 C 0.00 0.00 0.00 13.08 +2.78 52 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 12.17 +2.70 52 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 11.29 +2.62 52 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 10.43 +2.51 52 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 9.62 +2.41 52 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 8.84 +2.30 52 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 8.09 +2.16 52 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 7.41 +2.07 52 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 6.74 +1.92 52 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 6.14 +1.80 52 0 30 0
30JUL26 35.00 C 0.00 0.00 0.00 5.56 +1.66 52 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 4.94 +1.44 51 0 0 0
30JUL26 37.00 C 4.69 4.69 4.50 4.51 +1.35 52 75 75 +60
30JUL26 38.00 C 4.20 4.27 4.20 4.08 +1.28 52 33 33 +33
30JUL26 39.00 C 3.79 3.79 3.79 3.74 +1.24 53 15 15 +15
30JUL26 40.00 C 0.00 0.00 0.00 3.37 +1.14 53 0 60 0
30JUL26 41.00 C 0.00 0.00 0.00 3.04 +1.04 53 0 15 0
30JUL26 42.00 C 0.00 0.00 0.00 2.72 +0.96 53 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 2.41 +0.87 52 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 2.16 +0.80 52 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 1.96 +0.75 53 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 21.89 +3.02 58 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 21.39 +3.01 55 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 20.89 +3.00 50 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 20.39 +3.00 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 19.90 +3.00 52 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 19.40 +2.98 49 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 18.91 +2.98 51 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 18.42 +2.97 51 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 17.93 +2.95 51 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 16.96 +2.92 51 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 16.00 +2.87 50 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 15.07 +2.81 51 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 14.16 +2.75 51 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 13.27 +2.66 51 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 12.42 +2.57 51 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 11.61 +2.59 51 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 10.82 +2.41 51 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 10.09 +2.40 51 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 9.37 +2.22 51 0 154 0
29SEP26 31.00 C 0.00 0.00 0.00 8.72 +2.11 51 0 19 0
29SEP26 32.00 C 0.00 0.00 0.00 7.99 +1.89 50 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 7.52 +1.90 51 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 6.99 +1.86 51 0 9 0
29SEP26 35.00 C 0.00 0.00 0.00 6.46 +1.75 51 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.96 +1.61 51 0 51 0
29SEP26 37.00 C 0.00 0.00 0.00 5.41 +1.44 50 0 6 0
29SEP26 38.00 C 0.00 0.00 0.00 5.00 +1.37 50 0 11 0
29SEP26 39.00 C 0.00 0.00 0.00 4.61 +1.22 50 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 4.25 +1.14 51 0 15 0
29SEP26 41.00 C 0.00 0.00 0.00 3.93 +1.12 51 0 26 0
29SEP26 42.00 C 0.00 0.00 0.00 3.68 +1.11 51 0 74 0
29SEP26 43.00 C 0.00 0.00 0.00 3.32 +0.96 51 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 3.12 +0.96 52 0 5 0
29SEP26 45.00 C 0.00 0.00 0.00 2.86 +0.90 52 0 31 0
29SEP26 46.00 C 0.00 0.00 0.00 2.60 +0.88 51 0 4 0
29SEP26 47.00 C 0.00 0.00 0.00 2.40 +0.82 51 0 65 0
29SEP26 48.00 C 0.00 0.00 0.00 2.20 +0.77 51 0 17 0
29SEP26 49.00 C 0.00 0.00 0.00 2.00 +0.67 51 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 1.83 +0.61 51 0 519 0
29SEP26 52.50 C 0.00 0.00 0.00 1.41 +0.49 51 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 1.17 +0.44 51 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 0.89 +0.32 51 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.71 +0.25 51 0 12 0
29SEP26 62.50 C 0.00 0.00 0.00 0.56 +0.21 51 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.44 +0.17 51 0 10 0
29SEP26 67.50 C 0.00 0.00 0.00 0.35 +0.14 51 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.27 +0.10 51 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.22 +0.09 51 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.17 +0.07 51 0 20 0
29SEP26 77.50 C 0.00 0.00 0.00 0.14 +0.06 51 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.11 +0.05 51 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.09 +0.04 51 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.07 +0.03 51 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.05 +0.02 50 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.04 +0.02 50 0 10 0
30DEC26 22.00 C 0.00 0.00 0.00 16.20 +2.74 49 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 15.34 +2.66 49 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 14.50 +2.59 49 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 13.71 +2.50 49 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 12.95 +2.43 49 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 12.22 +2.34 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.53 +2.27 49 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.85 +2.17 49 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.99 +1.85 47 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.39 +1.79 47 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.04 +1.92 49 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.30 +1.65 47 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.96 +1.89 49 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.48 +1.80 49 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.87 +1.56 48 0 24 0
30DEC26 37.00 C 0.00 0.00 0.00 6.42 +1.46 48 0 9 0
30DEC26 38.00 C 0.00 0.00 0.00 6.04 +1.42 48 0 5 0
30DEC26 39.00 C 0.00 0.00 0.00 5.71 +1.43 49 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 5.36 +1.36 49 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.04 +1.27 49 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.68 +1.15 49 0 10 0
30DEC26 43.00 C 0.00 0.00 0.00 4.40 +1.09 49 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 4.14 +1.08 49 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 3.89 +0.99 49 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 3.68 +1.01 50 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 3.41 +0.93 50 0 22 0
30DEC26 48.00 C 0.00 0.00 0.00 3.12 +0.82 49 0 17 0
30DEC26 49.00 C 0.00 0.00 0.00 3.02 +0.82 50 0 301 0
30DEC26 50.00 C 0.00 0.00 0.00 2.83 +0.77 50 0 1,037 0
30DEC26 52.50 C 0.00 0.00 0.00 2.36 +0.70 50 0 1,221 0
30DEC26 55.00 C 0.00 0.00 0.00 2.00 +0.56 50 0 512 0
30DEC26 57.50 C 0.00 0.00 0.00 1.62 +0.47 49 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.41 +0.43 50 0 8 0
30DEC26 62.50 C 0.00 0.00 0.00 1.18 +0.37 50 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.97 +0.29 49 0 37 0
30DEC26 67.50 C 0.00 0.00 0.00 0.80 +0.23 49 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.69 +0.22 49 0 10 0
30DEC26 72.50 C 0.00 0.00 0.00 0.57 +0.17 49 0 5 0
30DEC26 75.00 C 0.00 0.00 0.00 0.49 +0.16 49 0 35 0
30MAR27 25.00 C 0.00 0.00 0.00 14.27 +2.48 49 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 13.59 +2.43 49 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 12.91 +2.36 49 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 12.25 +2.30 49 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 11.65 +2.23 49 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 11.05 +2.15 49 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 10.47 +2.09 49 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.95 +2.02 49 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 9.42 +1.94 49 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.91 +1.93 49 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.46 +1.82 49 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 8.01 +1.74 49 0 2 0
30MAR27 37.00 C 0.00 0.00 0.00 7.54 +1.66 49 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.14 +1.59 49 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.77 +1.50 49 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.41 +1.61 49 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 6.07 +1.53 49 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.75 +1.46 49 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.30 +1.25 48 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 5.03 +1.20 48 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 4.77 +1.15 48 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 4.53 +1.10 48 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 4.30 +1.05 48 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 4.09 +1.02 49 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 3.88 +0.99 49 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 3.66 +0.95 49 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 3.21 +0.86 49 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 2.76 +0.74 49 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 2.43 +0.69 49 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 2.10 +0.59 49 0 20 0
30MAR27 62.50 C 0.00 0.00 0.00 1.84 +0.55 49 0 15 0
TOTAL CALL 725 13,519 +362
29APR26 25.00 P 0.00 0.00 0.00 0.01 -0.01 69 0 5 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 -0.04 63 0 2 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 -0.08 57 0 1 0
29APR26 28.00 P 0.00 0.00 0.00 0.02 -0.13 56 0 35 0
29APR26 29.00 P 0.08 0.08 0.07 0.05 -0.20 58 2 28 -2
29APR26 30.00 P 0.11 0.12 0.10 0.08 -0.33 56 10 111 -10
29APR26 31.00 P 0.19 0.19 0.15 0.15 -0.47 57 7 171 -5
29APR26 32.00 P 0.25 0.29 0.25 0.25 -0.65 57 32 97 -17
29APR26 33.00 P 0.40 0.40 0.36 0.40 -0.86 57 21 94 +8
29APR26 34.00 P 0.76 0.76 0.54 0.60 -1.10 57 66 207 +53
29APR26 35.00 P 0.72 0.98 0.72 0.86 -1.34 56 54 271 +47
29APR26 36.00 P 1.39 1.39 1.15 1.22 -1.57 57 13 330 +8
29APR26 37.00 P 1.50 1.73 1.50 1.67 -1.71 57 11 133 +9
29APR26 38.00 P 2.22 2.22 2.10 2.17 -1.92 58 45 323 +23
29APR26 39.00 P 2.91 2.91 2.65 2.76 -2.10 58 235 362 -35
29APR26 40.00 P 3.20 3.20 3.20 3.34 -2.34 56 10 218 +10
29APR26 41.00 P 0.00 0.00 0.00 4.05 -2.55 56 0 123 0
29APR26 42.00 P 4.65 4.65 4.65 4.97 -2.53 61 1 166 -1
29APR26 43.00 P 0.00 0.00 0.00 5.65 -2.86 56 0 156 0
29APR26 44.00 P 0.00 0.00 0.00 6.51 -2.93 56 0 159 0
29APR26 45.00 P 7.50 7.50 7.50 7.63 -2.70 67 1 293 -1
29APR26 46.00 P 8.70 8.70 8.70 8.53 -2.87 68 5 117 0
29APR26 47.00 P 0.00 0.00 0.00 9.50 -2.86 71 0 80 0
29APR26 48.00 P 0.00 0.00 0.00 10.38 -2.83 69 3 61 -3
29APR26 49.00 P 0.00 0.00 0.00 11.43 -2.77 77 0 30 0
29APR26 50.00 P 0.00 0.00 0.00 12.33 -2.87 74 0 20 0
29APR26 52.50 P 0.00 0.00 0.00 14.68 -3.02 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 17.18 -3.02 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 19.68 -3.02 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 22.18 -3.02 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 24.68 -3.02 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 27.18 -3.02 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 29.68 -3.02 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 32.18 -3.02 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 34.68 -3.02 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 37.18 -3.02 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.04 -0.12 53 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.08 -0.17 55 0 0 0
28MAY26 27.00 P 0.13 0.13 0.13 0.13 -0.24 55 2 31 0
28MAY26 28.00 P 0.00 0.00 0.00 0.20 -0.33 55 0 21 0
28MAY26 29.00 P 0.27 0.27 0.27 0.28 -0.46 54 1 17 +1
28MAY26 30.00 P 0.36 0.41 0.36 0.41 -0.56 54 20 37 +10
28MAY26 31.00 P 0.00 0.00 0.00 0.56 -0.74 54 0 2 0
28MAY26 32.00 P 0.00 0.00 0.00 0.77 -0.89 54 0 30 0
28MAY26 33.00 P 0.00 0.00 0.00 1.02 -1.05 54 0 52 0
28MAY26 34.00 P 0.00 0.00 0.00 1.34 -1.20 54 0 40 0
28MAY26 35.00 P 0.00 0.00 0.00 1.70 -1.35 54 0 120 0
28MAY26 36.00 P 2.01 2.01 2.01 2.13 -1.48 55 15 175 +15
28MAY26 37.00 P 0.00 0.00 0.00 2.61 -1.63 55 0 206 0
28MAY26 38.00 P 3.13 3.13 3.06 3.13 -1.74 55 45 108 +30
28MAY26 39.00 P 0.00 0.00 0.00 3.72 -1.88 55 0 104 0
28MAY26 40.00 P 4.45 4.59 4.45 4.34 -2.06 55 90 233 0
28MAY26 41.00 P 4.92 4.92 4.92 4.98 -2.19 55 15 31 0
28MAY26 42.00 P 0.00 0.00 0.00 5.72 -2.28 55 0 50 0
28MAY26 43.00 P 0.00 0.00 0.00 6.50 -2.40 56 0 62 0
28MAY26 44.00 P 0.00 0.00 0.00 7.08 -2.68 52 0 53 0
28MAY26 45.00 P 0.00 0.00 0.00 8.18 -2.57 59 0 55 0
28MAY26 46.00 P 0.00 0.00 0.00 8.97 -2.63 58 0 105 0
28MAY26 47.00 P 0.00 0.00 0.00 9.82 -2.66 58 0 60 0
28MAY26 48.00 P 0.00 0.00 0.00 10.70 -2.64 58 3 95 0
28MAY26 49.00 P 0.00 0.00 0.00 11.62 -2.76 58 0 30 0
28MAY26 50.00 P 0.00 0.00 0.00 12.54 -2.89 59 0 30 0
28MAY26 52.50 P 0.00 0.00 0.00 14.94 -2.77 62 0 15 0
28MAY26 55.00 P 0.00 0.00 0.00 17.22 -2.98 54 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 19.69 -3.01 55 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 22.18 -3.02 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 24.68 -3.02 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 27.18 -3.02 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 29.68 -3.02 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 32.18 -3.02 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 34.68 -3.02 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 37.18 -3.02 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 99 0 35 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 93 0 5 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 89 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 86 0 120 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 83 0 210 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 80 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 78 0 310 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 75 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 73 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 59 0 13 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 -0.01 57 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 -0.02 55 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 -0.03 53 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 -0.05 51 0 20 0
29JUN26 21.00 P 0.00 0.00 0.00 0.03 -0.06 54 0 16 0
29JUN26 22.00 P 0.00 0.00 0.00 0.05 -0.09 53 0 17 0
29JUN26 23.00 P 0.00 0.00 0.00 0.08 -0.14 53 0 38 0
29JUN26 24.00 P 0.00 0.00 0.00 0.13 -0.19 53 0 12 0
29JUN26 25.00 P 0.21 0.21 0.17 0.19 -0.26 53 30 44 +30
29JUN26 26.00 P 0.00 0.00 0.00 0.27 -0.34 53 0 10 0
29JUN26 27.00 P 0.00 0.00 0.00 0.39 -0.43 53 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.53 -0.50 53 1 104 +1
29JUN26 29.00 P 0.00 0.00 0.00 0.67 -0.64 52 0 5 0
29JUN26 30.00 P 0.90 0.90 0.90 0.88 -0.76 52 6 219 +5
29JUN26 31.00 P 1.11 1.17 1.10 1.13 -0.89 52 180 180 +170
29JUN26 32.00 P 0.00 0.00 0.00 1.42 -1.02 53 0 24 0
29JUN26 33.00 P 0.00 0.00 0.00 1.77 -1.17 53 0 45 0
29JUN26 34.00 P 0.00 0.00 0.00 2.15 -1.32 53 0 120 0
29JUN26 35.00 P 0.00 0.00 0.00 2.58 -1.46 53 0 128 0
29JUN26 36.00 P 0.00 0.00 0.00 3.09 -1.52 53 0 43 0
29JUN26 37.00 P 0.00 0.00 0.00 3.58 -1.67 53 0 289 0
29JUN26 38.00 P 0.00 0.00 0.00 4.17 -1.60 53 0 53 0
29JUN26 39.00 P 0.00 0.00 0.00 4.78 -1.87 54 0 65 0
29JUN26 40.00 P 5.28 5.28 5.28 5.42 -1.99 54 40 254 +30
29JUN26 41.00 P 0.00 0.00 0.00 6.10 -2.08 54 0 78 0
29JUN26 42.00 P 0.00 0.00 0.00 6.87 -2.13 55 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 7.46 -2.37 53 0 79 0
29JUN26 44.00 P 0.00 0.00 0.00 8.23 -2.39 53 0 8 0
29JUN26 45.00 P 0.00 0.00 0.00 9.02 -2.64 53 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 9.81 -2.64 52 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 10.67 -2.71 53 0 58 0
29JUN26 48.00 P 0.00 0.00 0.00 11.71 -2.51 56 0 66 0
29JUN26 49.00 P 0.00 0.00 0.00 12.59 -2.61 57 0 92 0
29JUN26 50.00 P 0.00 0.00 0.00 13.48 -2.60 57 0 12 0
29JUN26 52.50 P 0.00 0.00 0.00 15.81 -2.72 59 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 18.12 -2.81 60 0 12 0
29JUN26 57.50 P 0.00 0.00 0.00 20.50 -2.82 61 0 14 0
29JUN26 60.00 P 0.00 0.00 0.00 22.74 -3.05 53 0 12 0
29JUN26 62.50 P 0.00 0.00 0.00 25.18 -2.96 53 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 27.64 -2.97 53 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 30.11 -2.98 53 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 32.59 -2.98 53 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 35.07 -2.99 53 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 37.55 -2.99 51 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 40.04 -2.99 53 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 42.53 -2.99 55 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 45.01 -2.99 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 47.50 -2.99 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 49.99 -2.99 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 52.48 -2.99 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.34 -0.32 52 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.46 -0.40 52 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.62 -0.51 52 0 0 0
30JUL26 28.00 P 0.75 0.75 0.75 0.79 -0.57 52 4 4 +4
30JUL26 29.00 P 0.90 0.90 0.90 1.01 -0.67 52 2 2 +2
30JUL26 30.00 P 0.00 0.00 0.00 1.26 -0.79 52 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 1.50 -0.95 51 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 1.84 -1.07 51 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 2.21 -1.18 52 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 2.63 -1.32 52 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 3.08 -1.39 52 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 3.60 -1.52 52 0 15 0
30JUL26 37.00 P 0.00 0.00 0.00 4.10 -1.66 52 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 4.71 -1.74 52 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 5.35 -1.73 53 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 5.95 -1.86 53 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 6.62 -1.93 53 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 7.25 -2.09 52 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 7.98 -2.16 52 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 8.71 -2.25 52 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 9.49 -2.32 52 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.02 -0.03 50 0 170 0
29SEP26 16.50 P 0.00 0.00 0.00 0.03 -0.03 51 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.04 -0.04 51 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 0.05 -0.05 51 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.06 -0.07 51 0 170 0
29SEP26 18.50 P 0.00 0.00 0.00 0.08 -0.08 51 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.10 -0.09 51 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.11 -0.12 50 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.14 -0.13 51 0 60 0
29SEP26 21.00 P 0.00 0.00 0.00 0.20 -0.18 51 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.28 -0.22 51 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.38 -0.29 51 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 0.51 -0.34 51 0 7 0
29SEP26 25.00 P 0.00 0.00 0.00 0.66 -0.41 51 0 5 0
29SEP26 26.00 P 0.00 0.00 0.00 0.83 -0.48 51 0 53 0
29SEP26 27.00 P 0.00 0.00 0.00 1.05 -0.55 51 0 1 0
29SEP26 28.00 P 1.15 1.15 1.15 1.28 -0.64 51 5 54 +5
29SEP26 29.00 P 0.00 0.00 0.00 1.52 -0.77 50 0 75 0
29SEP26 30.00 P 0.00 0.00 0.00 1.80 -0.88 50 0 60 0
29SEP26 31.00 P 0.00 0.00 0.00 2.14 -0.97 50 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 2.49 -1.12 50 0 3 0
29SEP26 33.00 P 0.00 0.00 0.00 2.90 -1.20 50 0 2 0
29SEP26 34.00 P 0.00 0.00 0.00 3.34 -1.32 50 0 2 0
29SEP26 35.00 P 0.00 0.00 0.00 3.83 -1.40 50 0 77 0
29SEP26 36.00 P 0.00 0.00 0.00 4.36 -1.49 50 0 20 0
29SEP26 37.00 P 0.00 0.00 0.00 4.91 -1.56 51 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 5.49 -1.67 51 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 6.10 -1.80 51 0 22 0
29SEP26 40.00 P 0.00 0.00 0.00 6.74 -1.83 51 0 1,030 0
29SEP26 41.00 P 0.00 0.00 0.00 7.41 -1.90 51 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 8.06 -2.01 51 0 13 0
29SEP26 43.00 P 0.00 0.00 0.00 8.78 -2.09 51 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 9.48 -2.09 51 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.28 -2.22 51 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.97 -2.22 51 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 11.83 -2.28 51 0 10 0
29SEP26 48.00 P 0.00 0.00 0.00 12.64 -2.44 52 0 45 0
29SEP26 49.00 P 0.00 0.00 0.00 13.37 -2.39 51 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 14.40 -2.45 53 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 16.34 -2.55 51 0 29 0
29SEP26 55.00 P 0.00 0.00 0.00 18.57 -2.63 51 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 20.83 -2.72 51 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 23.15 -2.78 51 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 25.51 -2.82 51 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 27.89 -2.87 51 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 30.31 -2.89 51 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 32.74 -2.91 51 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 35.18 -2.94 50 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 37.64 -2.95 51 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 40.10 -2.96 50 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 42.57 -2.97 50 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 45.05 -2.97 51 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 47.53 -2.98 51 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 50.01 -2.98 50 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 52.50 -2.98 52 0 0 0
30DEC26 22.00 P 0.50 0.53 0.50 0.57 -0.32 49 15 110 +10
30DEC26 23.00 P 0.00 0.00 0.00 0.73 -0.39 49 0 27 0
30DEC26 24.00 P 0.00 0.00 0.00 0.88 -0.47 49 0 0 0
30DEC26 25.00 P 1.01 1.01 1.01 1.12 -0.53 49 6 15 +6
30DEC26 26.00 P 0.00 0.00 0.00 1.31 -0.64 49 0 5 0
30DEC26 27.00 P 1.52 1.52 1.52 1.57 -0.76 49 1 2 -1
30DEC26 28.00 P 0.00 0.00 0.00 1.91 -0.80 49 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 2.22 -0.89 49 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 2.61 -0.94 49 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 3.00 -1.02 50 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 3.43 -1.10 50 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 3.88 -1.18 50 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 4.37 -1.25 50 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 4.88 -1.37 50 0 17 0
30DEC26 36.00 P 0.00 0.00 0.00 5.42 -1.40 50 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 5.97 -1.49 50 0 1 0
30DEC26 38.00 P 0.00 0.00 0.00 6.53 -1.59 50 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 7.17 -1.66 50 0 17 0
30DEC26 40.00 P 0.00 0.00 0.00 7.78 -1.75 50 0 33 0
30DEC26 41.00 P 0.00 0.00 0.00 8.44 -1.85 50 0 2 0
30DEC26 42.00 P 0.00 0.00 0.00 9.13 -1.88 50 0 5 0
30DEC26 43.00 P 0.00 0.00 0.00 9.84 -1.94 51 0 3 0
30DEC26 44.00 P 0.00 0.00 0.00 10.56 -1.99 51 0 8 0
30DEC26 45.00 P 0.00 0.00 0.00 11.30 -2.05 51 0 9 0
30DEC26 46.00 P 0.00 0.00 0.00 11.82 -2.11 49 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.83 -1.91 51 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.33 -2.22 49 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.32 -2.28 51 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 15.12 -2.33 51 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 17.24 -2.39 52 0 1,181 0
30DEC26 55.00 P 0.00 0.00 0.00 19.45 -2.38 52 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 21.33 -2.59 49 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 23.58 -2.67 49 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 25.87 -2.72 49 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 28.20 -2.78 49 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 30.55 -2.83 49 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 32.94 -2.86 49 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 35.34 -2.89 49 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 37.77 -2.90 49 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.57 -0.53 49 0 4 0
30MAR27 26.00 P 0.00 0.00 0.00 1.87 -0.59 49 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.17 -0.58 49 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.50 -0.79 49 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.87 -0.87 49 0 5 0
30MAR27 30.00 P 3.08 3.08 3.08 3.16 -1.02 48 4 4 +4
30MAR27 31.00 P 0.00 0.00 0.00 3.77 -0.84 50 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 4.23 -0.84 50 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 4.67 -0.94 50 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 5.18 -0.99 50 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 5.52 -1.25 48 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 6.06 -1.33 48 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 6.63 -1.39 49 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 7.22 -1.47 49 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 7.85 -1.50 49 0 3 0
30MAR27 40.00 P 0.00 0.00 0.00 8.48 -1.56 49 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 9.15 -1.58 49 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.79 -1.66 49 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.47 -1.73 49 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.16 -1.80 49 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.85 -1.86 49 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.60 -1.88 49 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 13.35 -1.95 49 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 14.11 -2.00 49 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 14.86 -2.07 49 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 15.64 -2.11 49 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 17.67 -2.21 49 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 19.73 -2.32 49 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 21.89 -2.39 49 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 24.06 -2.50 49 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 26.31 -2.55 49 0 0 0
TOTAL PUT 1,001 13,591 +406
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$ 9.10
29APR26 6.25 C 0.00 0.00 0.00 2.86 +0.69 60 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.61 +0.69 52 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.36 +0.66 45 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.11 +0.64 38 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.87 +0.61 49 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.61 +0.57 0 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.39 +0.54 46 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.18 +0.50 49 0 2 0
29APR26 8.25 C 0.95 0.95 0.95 0.98 +0.43 50 56 56 +53
29APR26 8.50 C 0.77 0.77 0.75 0.79 +0.38 49 41 136 +26
29APR26 8.75 C 0.45 0.45 0.45 0.63 +0.32 49 15 79 +15
29APR26 9.00 C 0.26 0.43 0.26 0.48 +0.25 48 9 257 +8
29APR26 9.25 C 0.21 0.21 0.21 0.36 +0.19 48 5 283 +5
29APR26 9.50 C 0.14 0.25 0.14 0.27 +0.15 49 11 196 +6
29APR26 9.75 C 0.11 0.19 0.11 0.20 +0.12 49 5 77 +4
29APR26 10.00 C 0.00 0.00 0.00 0.14 +0.08 49 0 91 0
29APR26 10.50 C 0.04 0.07 0.04 0.07 +0.04 50 76 216 +70
29APR26 11.00 C 0.00 0.00 0.00 0.03 +0.02 50 0 93 0
29APR26 11.50 C 0.00 0.00 0.00 0.02 +0.01 54 0 159 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 55 0 97 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 62 0 149 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 68 0 606 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 74 0 53 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 80 0 94 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 86 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 0.00 101 0 30 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 105 0 36 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 110 0 58 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 114 0 20 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 118 0 507 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 126 0 2 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 147 0 20 0
28MAY26 6.25 C 0.00 0.00 0.00 2.86 +0.64 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 2.64 +0.64 50 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.39 +0.61 45 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.13 +0.57 34 0 0 0
28MAY26 7.25 C 1.91 1.91 1.91 1.90 +0.53 38 15 15 +15
28MAY26 7.50 C 0.00 0.00 0.00 1.68 +0.50 40 0 0 0
28MAY26 7.75 C 1.49 1.49 1.49 1.49 +0.47 44 5 5 +5
28MAY26 8.00 C 1.30 1.30 1.30 1.33 +0.44 48 11 11 +11
28MAY26 8.25 C 1.12 1.12 1.11 1.16 +0.43 49 64 49 +34
28MAY26 8.50 C 0.96 0.97 0.96 1.00 +0.39 49 16 16 +16
28MAY26 8.75 C 0.00 0.00 0.00 0.83 +0.32 47 0 6 0
28MAY26 9.00 C 0.65 0.69 0.65 0.70 +0.29 47 16 213 +16
28MAY26 9.25 C 0.54 0.54 0.54 0.58 +0.25 47 1 298 0
28MAY26 9.50 C 0.45 0.45 0.45 0.49 +0.22 48 1 226 +1
28MAY26 9.75 C 0.33 0.33 0.33 0.40 +0.18 47 2 288 +2
28MAY26 10.00 C 0.21 0.21 0.21 0.33 +0.16 48 3 273 0
28MAY26 10.50 C 0.15 0.20 0.15 0.22 +0.11 48 20 297 -17
28MAY26 11.00 C 0.13 0.13 0.13 0.15 +0.08 49 45 225 +15
28MAY26 11.50 C 0.08 0.08 0.07 0.09 +0.05 49 31 264 +15
28MAY26 12.00 C 0.00 0.00 0.00 0.06 +0.04 50 0 121 0
28MAY26 12.50 C 0.00 0.00 0.00 0.03 +0.02 48 0 126 0
28MAY26 13.00 C 0.00 0.00 0.00 0.02 +0.01 49 0 493 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 48 0 415 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 52 0 25 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.90 +0.60 42 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.67 +0.57 44 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.44 +0.54 44 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.24 +0.55 47 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.04 +0.54 48 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.84 +0.51 48 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.65 +0.48 48 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.46 +0.41 47 0 15 0
29JUN26 8.25 C 0.00 0.00 0.00 1.30 +0.40 47 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.17 +0.40 48 0 1 0
29JUN26 8.75 C 0.00 0.00 0.00 1.00 +0.32 46 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.88 +0.31 47 0 101 0
29JUN26 9.25 C 0.00 0.00 0.00 0.77 +0.28 47 0 135 0
29JUN26 9.50 C 0.50 0.50 0.50 0.66 +0.24 47 15 670 +15
29JUN26 9.75 C 0.00 0.00 0.00 0.58 +0.22 47 0 86 0
29JUN26 10.00 C 0.00 0.00 0.00 0.50 +0.20 47 0 606 0
29JUN26 10.50 C 0.30 0.33 0.30 0.37 +0.15 48 126 599 +126
29JUN26 11.00 C 0.22 0.26 0.22 0.27 +0.12 48 573 1,357 +535
29JUN26 11.50 C 0.18 0.18 0.18 0.19 +0.09 47 15 632 +15
29JUN26 12.00 C 0.13 0.13 0.13 0.14 +0.07 48 15 15 +15
29JUN26 12.50 C 0.07 0.07 0.07 0.10 +0.05 48 1 19 +1
29JUN26 13.00 C 0.00 0.00 0.00 0.06 +0.02 47 0 38 0
29JUN26 13.50 C 0.00 0.00 0.00 0.05 +0.03 49 0 105 0
29JUN26 14.00 C 0.00 0.00 0.00 0.03 +0.02 47 0 19 0
29JUN26 14.50 C 0.00 0.00 0.00 0.02 +0.01 47 0 30 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 45 0 25 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 50 0 18 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 53 0 29 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 57 0 7 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 59 0 41 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 61 0 45 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 67 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 83 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 88 0 4 0
30JUL26 6.25 C 0.00 0.00 0.00 2.95 +0.55 45 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 2.75 +0.56 49 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 2.54 +0.54 49 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 2.32 +0.57 47 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 2.13 +0.55 48 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.95 +0.52 48 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.76 +0.48 47 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.59 +0.42 47 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.43 +0.39 47 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.31 +0.39 48 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.16 +0.34 47 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.05 +0.34 48 0 15 0
30JUL26 9.25 C 0.00 0.00 0.00 0.93 +0.30 47 0 30 0
30JUL26 9.50 C 0.00 0.00 0.00 0.83 +0.28 48 0 75 0
30JUL26 9.75 C 0.00 0.00 0.00 0.74 +0.26 48 0 60 0
30JUL26 10.00 C 0.00 0.00 0.00 0.65 +0.23 48 0 135 0
30JUL26 10.50 C 0.00 0.00 0.00 0.52 +0.20 48 0 15 0
30JUL26 11.00 C 0.00 0.00 0.00 0.41 +0.16 49 0 2 0
30JUL26 11.50 C 0.00 0.00 0.00 0.32 +0.14 49 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.11 +0.63 51 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.89 +0.59 50 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.69 +0.55 49 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.50 +0.54 49 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.33 +0.53 49 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.16 +0.51 49 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.99 +0.47 49 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.84 +0.47 49 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.69 +0.40 49 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.54 +0.37 48 0 130 0
29SEP26 8.75 C 0.00 0.00 0.00 1.44 +0.37 49 0 100 0
29SEP26 9.00 C 0.00 0.00 0.00 1.32 +0.35 49 200 200 +200
29SEP26 9.25 C 0.00 0.00 0.00 1.20 +0.31 48 200 215 +200
29SEP26 9.50 C 0.00 0.00 0.00 1.10 +0.31 48 0 15 0
29SEP26 9.75 C 0.00 0.00 0.00 1.01 +0.29 49 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.91 +0.26 48 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.77 +0.23 49 0 45 0
29SEP26 11.00 C 0.00 0.00 0.00 0.63 +0.19 48 0 190 0
29SEP26 11.50 C 0.00 0.00 0.00 0.55 +0.19 50 0 172 0
29SEP26 12.00 C 0.38 0.38 0.38 0.45 +0.16 49 1 121 +1
29SEP26 12.50 C 0.00 0.00 0.00 0.37 +0.13 49 0 135 0
29SEP26 13.00 C 0.24 0.24 0.24 0.31 +0.11 50 5 50 +1
29SEP26 13.50 C 0.00 0.00 0.00 0.24 +0.08 49 0 0 0
29SEP26 14.00 C 0.18 0.18 0.18 0.21 +0.07 50 2 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.17 +0.07 49 0 27 0
29SEP26 15.00 C 0.00 0.00 0.00 0.14 +0.06 49 0 19 0
29SEP26 15.50 C 0.00 0.00 0.00 0.11 +0.04 49 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.09 +0.03 49 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.08 +0.03 50 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.06 +0.02 49 0 13 0
29SEP26 17.50 C 0.00 0.00 0.00 0.05 +0.02 49 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.04 +0.02 49 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.03 +0.02 48 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.29 +0.59 51 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.10 +0.55 51 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.92 +0.55 50 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.75 +0.53 50 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.58 +0.51 50 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.42 +0.49 50 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.27 +0.47 49 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.13 +0.46 49 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 1.99 +0.41 49 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.85 +0.38 49 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.73 +0.36 49 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.64 +0.37 49 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.53 +0.35 49 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.42 +0.33 49 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.33 +0.32 49 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.23 +0.29 49 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.07 +0.26 49 0 0 0
30DEC26 11.00 C 0.82 0.82 0.82 0.93 +0.23 49 2 4 0
30DEC26 11.50 C 0.00 0.00 0.00 0.81 +0.21 49 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.71 +0.19 49 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.62 +0.17 49 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.55 +0.16 49 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.47 +0.14 49 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.39 +0.10 48 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.34 +0.09 48 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.30 +0.09 49 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.26 +0.07 49 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.24 +0.08 50 0 10 0
30DEC26 16.50 C 0.00 0.00 0.00 0.20 +0.06 49 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.18 +0.06 49 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 0.15 +0.05 49 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.13 +0.04 49 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.11 +0.03 49 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.10 +0.03 49 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.09 +0.03 49 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.08 +0.03 50 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.06 +0.02 49 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.04 +0.01 48 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.49 +0.59 53 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 3.30 +0.56 52 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 3.13 +0.54 51 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.97 +0.52 51 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.82 +0.51 51 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.67 +0.50 51 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.53 +0.48 51 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.39 +0.47 50 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.29 +0.47 51 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.14 +0.38 50 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.02 +0.40 50 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.93 +0.41 50 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.82 +0.39 50 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 1.72 +0.37 50 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.62 +0.35 50 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 1.53 +0.33 50 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.37 +0.30 50 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.22 +0.28 50 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.10 +0.26 50 0 0 0
30MAR27 12.00 C 0.95 0.95 0.91 0.98 +0.23 50 7 12 -5
30MAR27 12.50 C 0.00 0.00 0.00 0.87 +0.20 50 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.77 +0.18 49 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.69 +0.16 49 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.62 +0.15 49 0 0 0
30MAR27 14.50 C 0.54 0.54 0.54 0.55 +0.13 49 1 2 +1
TOTAL CALL 1,611 13,601 +1,405
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 -0.01 69 0 30 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 -0.02 62 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 -0.03 56 0 210 0
29APR26 7.25 P 0.00 0.00 0.00 0.02 -0.06 56 0 75 0
29APR26 7.50 P 0.08 0.08 0.05 0.03 -0.09 53 100 142 -25
29APR26 7.75 P 0.14 0.14 0.08 0.05 -0.13 52 65 157 -25
29APR26 8.00 P 0.19 0.19 0.12 0.08 -0.19 51 60 178 +60
29APR26 8.25 P 0.25 0.25 0.22 0.12 -0.26 50 60 207 +60
29APR26 8.50 P 0.30 0.30 0.22 0.19 -0.31 50 6 818 +1
29APR26 8.75 P 0.40 0.40 0.35 0.28 -0.36 51 2 602 -2
29APR26 9.00 P 0.56 0.58 0.56 0.39 -0.42 51 2 246 -2
29APR26 9.25 P 0.00 0.00 0.00 0.53 -0.47 52 0 113 0
29APR26 9.50 P 0.00 0.00 0.00 0.67 -0.55 50 0 152 0
29APR26 9.75 P 0.89 0.89 0.87 0.84 -0.59 50 36 75 -22
29APR26 10.00 P 1.09 1.09 1.07 1.03 -0.63 49 9 41 +9
29APR26 10.50 P 0.00 0.00 0.00 1.50 -0.64 58 0 46 0
29APR26 11.00 P 0.00 0.00 0.00 1.95 -0.67 59 0 83 0
29APR26 11.50 P 0.00 0.00 0.00 2.46 -0.66 71 0 110 0
29APR26 12.00 P 0.00 0.00 0.00 2.97 -0.65 83 0 15 0
29APR26 12.50 P 0.00 0.00 0.00 3.47 -0.65 92 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.94 -0.68 90 0 500 0
29APR26 13.50 P 0.00 0.00 0.00 4.47 -0.65 108 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.95 -0.67 109 0 15 0
29APR26 14.50 P 0.00 0.00 0.00 5.46 -0.66 119 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 5.97 -0.65 130 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 6.45 -0.68 128 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 6.97 -0.65 142 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 7.48 -0.64 151 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 7.98 -0.64 157 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 8.47 -0.65 158 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 8.97 -0.65 164 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 9.48 -0.65 172 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 9.95 -0.68 165 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 10.48 -0.65 182 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 10.97 -0.66 183 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 11.97 -0.66 192 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 12.96 -0.67 195 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 -0.03 49 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.02 -0.04 50 0 3 0
28MAY26 6.75 P 0.06 0.06 0.06 0.03 -0.06 49 2 2 +2
28MAY26 7.00 P 0.00 0.00 0.00 0.05 -0.08 50 0 79 0
28MAY26 7.25 P 0.00 0.00 0.00 0.08 -0.11 50 0 334 0
28MAY26 7.50 P 0.00 0.00 0.00 0.11 -0.14 49 0 114 0
28MAY26 7.75 P 0.00 0.00 0.00 0.16 -0.18 49 0 117 0
28MAY26 8.00 P 0.00 0.00 0.00 0.22 -0.22 49 0 128 0
28MAY26 8.25 P 0.37 0.37 0.37 0.29 -0.27 49 1 84 0
28MAY26 8.50 P 0.00 0.00 0.00 0.38 -0.30 49 0 368 0
28MAY26 8.75 P 0.51 0.51 0.51 0.48 -0.35 49 1 320 0
28MAY26 9.00 P 0.00 0.00 0.00 0.60 -0.38 49 0 151 0
28MAY26 9.25 P 0.75 0.75 0.75 0.75 -0.41 50 15 47 0
28MAY26 9.50 P 0.00 0.00 0.00 0.87 -0.50 48 0 30 0
28MAY26 9.75 P 0.00 0.00 0.00 1.04 -0.52 49 0 75 0
28MAY26 10.00 P 1.25 1.25 1.25 1.22 -0.55 49 27 103 +27
28MAY26 10.50 P 1.63 1.63 1.63 1.62 -0.58 51 1 90 0
28MAY26 11.00 P 2.07 2.07 2.07 2.05 -0.62 52 50 151 +50
28MAY26 11.50 P 0.00 0.00 0.00 2.52 -0.62 56 0 45 0
28MAY26 12.00 P 0.00 0.00 0.00 2.99 -0.66 59 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.47 -0.67 62 0 3 0
28MAY26 13.00 P 0.00 0.00 0.00 3.96 -0.67 65 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.47 -0.65 72 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.96 -0.67 75 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.46 -0.69 80 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.97 -0.67 86 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 6.46 -0.69 89 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 6.97 -0.66 95 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 7.48 -0.67 101 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 7.98 -0.64 105 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 8.47 -0.68 106 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 8.97 -0.68 110 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 9.48 -0.65 115 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.04 -0.05 49 0 7 0
29JUN26 6.50 P 0.00 0.00 0.00 0.06 -0.07 50 0 0 0
29JUN26 6.75 P 0.15 0.15 0.13 0.08 -0.09 48 120 123 +118
29JUN26 7.00 P 0.18 0.18 0.17 0.12 -0.11 49 150 153 +150
29JUN26 7.25 P 0.24 0.24 0.21 0.16 -0.14 49 150 166 +26
29JUN26 7.50 P 0.25 0.25 0.25 0.21 -0.18 49 15 138 +15
29JUN26 7.75 P 0.31 0.31 0.31 0.27 -0.21 48 15 30 +15
29JUN26 8.00 P 0.00 0.00 0.00 0.35 -0.24 49 0 14 0
29JUN26 8.25 P 0.00 0.00 0.00 0.44 -0.28 49 0 32 0
29JUN26 8.50 P 0.00 0.00 0.00 0.54 -0.30 49 0 151 0
29JUN26 8.75 P 0.79 0.79 0.79 0.65 -0.33 49 100 225 +77
29JUN26 9.00 P 0.00 0.00 0.00 0.78 -0.34 49 0 286 0
29JUN26 9.25 P 0.00 0.00 0.00 0.91 -0.40 49 0 17 0
29JUN26 9.50 P 1.07 1.07 1.07 1.07 -0.42 50 30 595 +30
29JUN26 9.75 P 0.00 0.00 0.00 1.21 -0.47 49 0 137 0
29JUN26 10.00 P 0.00 0.00 0.00 1.39 -0.48 50 0 579 0
29JUN26 10.50 P 0.00 0.00 0.00 1.78 -0.50 51 0 365 0
29JUN26 11.00 P 0.00 0.00 0.00 2.17 -0.54 51 0 652 0
29JUN26 11.50 P 0.00 0.00 0.00 2.58 -0.60 50 0 300 0
29JUN26 12.00 P 0.00 0.00 0.00 3.03 -0.62 51 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 3.47 -0.68 50 0 19 0
29JUN26 13.00 P 0.00 0.00 0.00 3.98 -0.66 55 0 2 0
29JUN26 13.50 P 0.00 0.00 0.00 4.47 -0.67 58 0 23 0
29JUN26 14.00 P 0.00 0.00 0.00 4.97 -0.67 62 0 19 0
29JUN26 14.50 P 0.00 0.00 0.00 5.47 -0.68 66 0 34 0
29JUN26 15.00 P 0.00 0.00 0.00 5.97 -0.67 70 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.47 -0.68 73 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.97 -0.67 76 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.48 -0.67 81 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.98 -0.66 84 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 8.47 -0.68 86 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 8.97 -0.68 88 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 9.48 -0.66 93 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 9.97 -0.67 94 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 10.48 -0.66 98 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 10.97 -0.67 99 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 11.97 -0.67 103 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 12.97 -0.67 108 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 13.97 -0.67 112 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 14.97 -0.67 116 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 15.97 -0.66 120 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 16.97 -0.66 124 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 17.97 -0.66 128 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.08 -0.07 49 0 0 0
30JUL26 6.50 P 0.18 0.18 0.18 0.11 -0.09 50 60 60 +60
30JUL26 6.75 P 0.00 0.00 0.00 0.14 -0.11 48 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.19 -0.13 49 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.24 -0.17 49 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.31 -0.19 49 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.38 -0.22 49 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.47 -0.24 49 0 15 0
30JUL26 8.25 P 0.00 0.00 0.00 0.57 -0.25 49 0 15 0
30JUL26 8.50 P 0.00 0.00 0.00 0.68 -0.28 50 0 15 0
30JUL26 8.75 P 0.00 0.00 0.00 0.79 -0.32 49 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.91 -0.34 49 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.05 -0.38 49 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 1.20 -0.44 49 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 1.35 -0.47 49 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 1.52 -0.49 49 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 1.90 -0.52 51 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 2.28 -0.56 51 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 2.70 -0.53 52 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.17 -0.10 49 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.21 -0.13 49 0 30 0
29SEP26 6.75 P 0.00 0.00 0.00 0.27 -0.15 49 0 60 0
29SEP26 7.00 P 0.00 0.00 0.00 0.33 -0.17 49 0 75 0
29SEP26 7.25 P 0.00 0.00 0.00 0.41 -0.19 50 0 150 0
29SEP26 7.50 P 0.00 0.00 0.00 0.49 -0.21 50 0 220 0
29SEP26 7.75 P 0.00 0.00 0.00 0.58 -0.22 50 0 60 0
29SEP26 8.00 P 0.00 0.00 0.00 0.68 -0.23 50 0 30 0
29SEP26 8.25 P 0.00 0.00 0.00 0.79 -0.27 50 0 31 0
29SEP26 8.50 P 0.00 0.00 0.00 0.90 -0.29 50 0 100 0
29SEP26 8.75 P 0.00 0.00 0.00 1.03 -0.30 50 0 130 0
29SEP26 9.00 P 1.18 1.18 1.17 1.16 -0.30 50 230 200 +184
29SEP26 9.25 P 1.32 1.32 1.32 1.28 -0.34 49 215 219 +213
29SEP26 9.50 P 0.00 0.00 0.00 1.43 -0.41 49 0 15 0
29SEP26 9.75 P 0.00 0.00 0.00 1.58 -0.44 49 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 1.75 -0.46 50 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 2.11 -0.46 50 0 33 0
29SEP26 11.00 P 0.00 0.00 0.00 2.48 -0.51 50 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.87 -0.53 51 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.26 -0.56 50 0 113 0
29SEP26 12.50 P 0.00 0.00 0.00 3.70 -0.58 51 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.14 -0.59 51 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.57 -0.58 50 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.03 -0.61 51 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.50 -0.65 51 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.97 -0.67 51 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 6.48 -0.67 55 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.98 -0.66 57 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.48 -0.67 59 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.98 -0.66 62 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.48 -0.67 64 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.98 -0.67 66 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 9.48 -0.66 68 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.98 -0.66 70 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 10.48 -0.66 72 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.98 -0.66 74 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.98 -0.66 77 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.98 -0.66 81 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.98 -0.66 84 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 14.98 -0.66 87 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.31 -0.13 50 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.37 -0.15 50 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.45 -0.17 50 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.52 -0.19 50 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.61 -0.21 50 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.71 -0.22 50 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.81 -0.23 50 0 0 0
30DEC26 8.00 P 0.93 0.93 0.93 0.92 -0.24 50 1 2 +1
30DEC26 8.25 P 0.00 0.00 0.00 1.04 -0.24 50 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 1.15 -0.28 50 0 1 0
30DEC26 8.75 P 0.00 0.00 0.00 1.27 -0.30 49 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.40 -0.31 49 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 1.53 -0.34 49 0 56 0
30DEC26 9.50 P 0.00 0.00 0.00 1.68 -0.39 49 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 1.83 -0.42 49 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 1.99 -0.42 49 0 45 0
30DEC26 10.50 P 0.00 0.00 0.00 2.34 -0.45 49 0 17 0
30DEC26 11.00 P 0.00 0.00 0.00 2.70 -0.46 49 0 27 0
30DEC26 11.50 P 0.00 0.00 0.00 3.08 -0.49 50 0 8 0
30DEC26 12.00 P 0.00 0.00 0.00 3.45 -0.54 49 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.87 -0.54 49 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.28 -0.55 49 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.72 -0.56 49 0 3 0
30DEC26 14.00 P 0.00 0.00 0.00 5.16 -0.60 50 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.57 -0.65 48 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.04 -0.60 48 0 4 0
30DEC26 15.50 P 0.00 0.00 0.00 6.52 -0.63 49 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.01 -0.63 51 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.48 -0.67 51 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.98 -0.66 53 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.48 -0.67 54 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.98 -0.67 56 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 9.48 -0.66 58 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.98 -0.66 59 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.48 -0.66 61 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.98 -0.66 63 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.98 -0.66 66 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.98 -0.66 68 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.45 -0.15 50 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.52 -0.18 50 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.60 -0.20 50 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.70 -0.21 50 0 1 0
30MAR27 7.25 P 0.00 0.00 0.00 0.80 -0.23 50 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.90 -0.24 50 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.01 -0.22 50 0 16 0
30MAR27 8.00 P 0.00 0.00 0.00 1.13 -0.22 51 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 1.23 -0.26 50 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.35 -0.27 50 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.47 -0.30 49 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.60 -0.32 49 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.74 -0.34 49 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.88 -0.39 49 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.05 -0.39 49 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 2.19 -0.43 49 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.56 -0.41 49 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.92 -0.42 50 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.29 -0.45 50 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.66 -0.47 50 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 4.03 -0.52 49 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.46 -0.51 49 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.87 -0.54 49 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.30 -0.55 49 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.73 -0.56 49 0 0 0
TOTAL PUT 1,523 11,933 +1,022
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$ 7.34
29APR26 5.00 C 0.00 0.00 0.00 2.36 +0.10 84 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.11 +0.10 74 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.86 +0.10 65 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.61 +0.09 56 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.36 +0.09 47 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.10 +0.08 28 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.85 +0.07 21 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.61 +0.05 23 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.40 +0.06 25 0 0 0
29APR26 7.25 C 0.18 0.18 0.18 0.21 +0.03 22 2 185 0
29APR26 7.50 C 0.00 0.00 0.00 0.10 +0.02 23 0 101 0
29APR26 7.75 C 0.00 0.00 0.00 0.04 0.00 23 0 105 0
29APR26 8.00 C 0.01 0.01 0.01 0.01 0.00 22 36 99 +34
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 28 0 14 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 34 0 10 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 39 0 43 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 44 0 30 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 54 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 58 0 1 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.38 +0.10 60 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.11 +0.07 39 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.89 +0.11 51 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.64 +0.10 44 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.39 +0.10 38 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.11 +0.07 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.87 +0.07 19 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.65 +0.06 21 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.46 +0.06 22 0 0 0
28MAY26 7.25 C 0.25 0.25 0.25 0.30 +0.05 22 4 104 +4
28MAY26 7.50 C 0.00 0.00 0.00 0.17 +0.03 21 0 5 0
28MAY26 7.75 C 0.00 0.00 0.00 0.10 +0.02 22 0 1 0
28MAY26 8.00 C 0.00 0.00 0.00 0.05 +0.01 21 0 76 0
28MAY26 8.25 C 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 21 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 37 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.58 +0.10 59 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.48 +0.10 57 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.38 +0.10 54 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.14 +0.10 52 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.89 +0.11 46 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.64 +0.10 40 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.39 +0.09 34 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.11 +0.07 0 0 16 0
29JUN26 6.50 C 0.00 0.00 0.00 0.88 +0.07 21 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.65 +0.06 19 0 0 0
29JUN26 7.00 C 0.46 0.46 0.46 0.47 +0.06 21 3 3 0
29JUN26 7.25 C 0.00 0.00 0.00 0.31 +0.04 20 0 1 0
29JUN26 7.50 C 0.00 0.00 0.00 0.19 +0.03 20 0 7 0
29JUN26 7.75 C 0.00 0.00 0.00 0.11 +0.01 20 0 400 0
29JUN26 8.00 C 0.00 0.00 0.00 0.06 +0.01 20 0 403 0
29JUN26 8.25 C 0.00 0.00 0.00 0.03 0.00 20 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 21 0 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 45 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.38 +0.10 49 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.14 +0.10 47 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.89 +0.11 41 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.64 +0.10 36 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.39 +0.09 31 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.12 +0.08 21 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.88 +0.07 19 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.66 +0.07 19 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.47 +0.03 19 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.32 +0.03 19 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.21 +0.02 19 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.13 +0.01 19 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.08 0.00 19 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.58 +0.10 45 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.48 +0.10 43 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.38 +0.10 41 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.14 +0.10 39 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.89 +0.11 34 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.64 +0.10 30 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.40 +0.10 27 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.14 +0.10 22 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.92 +0.08 21 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.73 +0.07 21 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.55 +0.03 20 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.42 +0.03 20 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.32 +0.03 21 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.24 +0.02 21 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.17 +0.01 21 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.12 +0.01 21 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.08 0.00 21 0 152 0
29SEP26 8.75 C 0.00 0.00 0.00 0.06 0.00 21 0 150 0
29SEP26 9.00 C 0.00 0.00 0.00 0.05 +0.01 22 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.02 0.00 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 22 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 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 2.38 +0.10 34 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.14 +0.10 32 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.89 +0.11 28 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.64 +0.10 25 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.40 +0.10 22 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.16 +0.06 20 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.96 +0.05 19 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.79 +0.06 20 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.62 +0.03 19 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.49 +0.02 19 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.39 +0.02 19 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.30 +0.01 19 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.23 +0.01 19 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.17 0.00 19 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.12 0.00 19 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.09 0.00 19 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.07 +0.01 19 0 30 0
30DEC26 9.25 C 0.00 0.00 0.00 0.05 0.00 19 0 45 0
30DEC26 9.50 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 -0.01 18 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 2.38 +0.10 29 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.14 +0.10 27 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.89 +0.10 23 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.64 +0.10 20 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.41 +0.09 19 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 1.18 +0.01 17 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.03 +0.06 19 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.86 +0.04 19 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.72 +0.04 19 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.57 0.00 18 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.47 +0.01 19 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.37 -0.01 18 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.30 0.00 19 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.24 0.00 19 0 20 0
30MAR27 8.50 C 0.00 0.00 0.00 0.18 -0.01 19 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.14 -0.01 19 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.11 -0.01 19 0 12 0
30MAR27 9.25 C 0.00 0.00 0.00 0.09 0.00 19 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.07 0.00 19 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.04 0.00 19 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 45 2,342 +38
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 -0.01 22 0 10 0
29APR26 7.00 P 0.00 0.00 0.00 0.04 -0.03 22 0 156 0
29APR26 7.25 P 0.00 0.00 0.00 0.10 -0.06 20 0 288 0
29APR26 7.50 P 0.24 0.24 0.24 0.24 -0.07 21 50 630 +50
29APR26 7.75 P 0.00 0.00 0.00 0.43 -0.09 20 0 211 0
29APR26 8.00 P 0.00 0.00 0.00 0.66 -0.08 0 0 326 0
29APR26 8.25 P 0.00 0.00 0.00 0.91 -0.08 0 0 150 0
29APR26 8.50 P 0.00 0.00 0.00 1.16 -0.09 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.41 -0.09 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.66 -0.09 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.91 -0.09 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.16 -0.09 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.41 -0.09 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.66 -0.09 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 3.16 -0.09 0 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 3.66 -0.09 0 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 4.16 -0.09 0 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 4.66 -0.09 0 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 -0.02 20 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.04 -0.02 21 0 0 0
28MAY26 7.00 P 0.11 0.11 0.11 0.09 -0.03 21 15 50 0
28MAY26 7.25 P 0.00 0.00 0.00 0.17 -0.05 20 0 4 0
28MAY26 7.50 P 0.30 0.30 0.30 0.30 -0.07 20 50 158 +50
28MAY26 7.75 P 0.00 0.00 0.00 0.48 -0.07 21 0 105 0
28MAY26 8.00 P 0.00 0.00 0.00 0.69 -0.07 21 0 9 0
28MAY26 8.25 P 0.00 0.00 0.00 0.92 -0.07 22 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.16 -0.09 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.41 -0.09 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.66 -0.09 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.91 -0.09 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.16 -0.09 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.41 -0.09 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.66 -0.09 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.16 -0.09 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.66 -0.09 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 4.16 -0.09 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 4.66 -0.09 0 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 25 0 8 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.05 -0.02 20 0 120 0
29JUN26 6.75 P 0.00 0.00 0.00 0.10 -0.03 20 0 97 0
29JUN26 7.00 P 0.00 0.00 0.00 0.17 -0.05 19 0 19 0
29JUN26 7.25 P 0.00 0.00 0.00 0.29 -0.05 19 0 7 0
29JUN26 7.50 P 0.00 0.00 0.00 0.44 -0.07 19 0 23 0
29JUN26 7.75 P 0.00 0.00 0.00 0.63 -0.07 19 0 413 0
29JUN26 8.00 P 0.00 0.00 0.00 0.85 -0.07 20 0 405 0
29JUN26 8.25 P 0.00 0.00 0.00 1.07 -0.11 19 0 33 0
29JUN26 8.50 P 0.00 0.00 0.00 1.30 -0.10 13 0 5 0
29JUN26 8.75 P 0.00 0.00 0.00 1.53 -0.11 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.78 -0.11 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.03 -0.10 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.28 -0.10 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.52 -0.11 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.77 -0.11 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.27 -0.10 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.77 -0.09 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.27 -0.09 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.76 -0.11 0 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.03 -0.02 19 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.07 -0.02 19 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.12 -0.04 19 0 4 0
30JUL26 7.00 P 0.00 0.00 0.00 0.20 -0.06 18 0 5 0
30JUL26 7.25 P 0.00 0.00 0.00 0.31 -0.07 18 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.46 -0.08 18 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.65 -0.07 18 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.86 -0.07 19 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.08 -0.11 19 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.30 -0.13 12 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.54 -0.14 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.78 -0.14 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.03 -0.10 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.28 -0.14 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 0.00 23 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.05 -0.02 21 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 0.09 -0.02 22 0 6 0
29SEP26 6.50 P 0.00 0.00 0.00 0.15 -0.02 22 0 25 0
29SEP26 6.75 P 0.00 0.00 0.00 0.22 -0.04 22 0 14 0
29SEP26 7.00 P 0.00 0.00 0.00 0.33 -0.04 22 0 72 0
29SEP26 7.25 P 0.00 0.00 0.00 0.45 -0.05 22 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 0.60 -0.06 22 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 0.75 -0.06 21 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.94 -0.06 22 0 2 0
29SEP26 8.25 P 0.00 0.00 0.00 1.17 -0.07 24 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.40 -0.07 25 0 160 0
29SEP26 8.75 P 0.00 0.00 0.00 1.63 -0.08 26 0 150 0
29SEP26 9.00 P 0.00 0.00 0.00 1.87 -0.08 28 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.12 -0.08 30 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.37 -0.08 32 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.62 -0.08 35 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.88 -0.08 38 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.37 -0.10 41 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.86 -0.12 43 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.36 -0.13 47 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.85 -0.13 49 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 -0.02 19 0 4 0
30DEC26 6.00 P 0.00 0.00 0.00 0.07 -0.02 19 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.12 -0.02 20 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.18 -0.03 20 0 5 0
30DEC26 6.75 P 0.00 0.00 0.00 0.26 -0.04 20 0 30 0
30DEC26 7.00 P 0.00 0.00 0.00 0.36 -0.05 20 0 200 0
30DEC26 7.25 P 0.00 0.00 0.00 0.49 -0.06 20 0 2 0
30DEC26 7.50 P 0.00 0.00 0.00 0.63 -0.07 20 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.78 -0.07 19 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.96 -0.07 19 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.19 -0.08 21 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.41 -0.08 22 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.64 -0.08 23 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.88 -0.08 25 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.12 -0.08 26 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.37 -0.08 28 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.62 -0.08 30 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.88 -0.08 32 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.37 -0.10 35 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.86 -0.12 37 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.36 -0.13 40 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.85 -0.13 42 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.02 -0.02 19 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.04 -0.02 19 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.07 -0.02 20 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.10 -0.03 19 0 0 0
30MAR27 6.25 P 0.17 0.17 0.17 0.15 -0.04 19 5 5 +5
30MAR27 6.50 P 0.00 0.00 0.00 0.22 -0.05 19 0 5 0
30MAR27 6.75 P 0.32 0.32 0.32 0.31 -0.05 19 2 2 +2
30MAR27 7.00 P 0.00 0.00 0.00 0.41 -0.07 19 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.54 -0.07 20 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.68 -0.08 20 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.82 -0.11 19 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.00 -0.11 19 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.22 -0.09 20 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.43 -0.09 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.66 -0.08 22 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.89 -0.09 23 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.13 -0.09 24 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.38 -0.08 26 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.63 -0.08 28 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.88 -0.08 29 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.38 -0.09 32 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.86 -0.12 33 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.36 -0.13 36 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.85 -0.13 38 0 0 0
TOTAL PUT 122 3,961 +107
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KSO - KINGSOFT CLOSING PRICE HK$ 23.80
29APR26 16.50 C 0.00 0.00 0.00 7.32 +1.21 0 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 6.82 +1.23 0 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 6.32 +1.19 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 5.83 +1.21 47 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 5.33 +1.19 42 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 4.83 +1.16 38 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 4.30 +1.09 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 3.84 +1.07 35 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 2.92 +0.95 39 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 2.08 +0.75 40 0 51 0
29APR26 23.00 C 0.00 0.00 0.00 1.39 +0.59 40 0 72 0
29APR26 24.00 C 0.89 0.89 0.84 0.81 +0.33 39 9 159 +1
29APR26 25.00 C 0.43 0.55 0.43 0.47 +0.22 40 22 229 +5
29APR26 26.00 C 0.17 0.31 0.17 0.24 +0.11 40 187 759 0
29APR26 27.00 C 0.16 0.16 0.16 0.12 +0.05 40 1 484 +1
29APR26 28.00 C 0.10 0.10 0.09 0.05 +0.02 40 40 316 +31
29APR26 29.00 C 0.00 0.00 0.00 0.02 0.00 40 0 89 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 41 0 105 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 46 0 163 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 51 0 354 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 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 69 0 243 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 73 0 94 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 76 0 61 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 80 0 2 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 84 0 9 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 90 0 94 0
28MAY26 16.50 C 0.00 0.00 0.00 7.32 +1.19 0 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 6.89 +1.22 47 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 6.35 +1.15 0 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 5.85 +1.10 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 5.53 +1.22 51 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 5.03 +1.16 47 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 4.46 +1.00 37 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 4.09 +1.02 42 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 3.20 +0.84 39 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 2.46 +0.68 39 0 15 0
28MAY26 23.00 C 1.97 1.97 1.97 1.85 +0.57 39 10 80 +10
28MAY26 24.00 C 0.00 0.00 0.00 1.28 +0.40 38 0 270 0
28MAY26 25.00 C 1.01 1.01 1.01 0.94 +0.34 39 36 252 -36
28MAY26 26.00 C 0.70 0.75 0.67 0.60 +0.18 38 50 113 +16
28MAY26 27.00 C 0.00 0.00 0.00 0.41 +0.13 39 0 194 0
28MAY26 28.00 C 0.35 0.35 0.32 0.26 +0.08 39 14 580 +3
28MAY26 29.00 C 0.00 0.00 0.00 0.16 +0.05 39 0 118 0
28MAY26 30.00 C 0.18 0.18 0.18 0.10 +0.03 39 1 175 +1
28MAY26 31.00 C 0.00 0.00 0.00 0.06 +0.02 39 0 204 0
28MAY26 32.00 C 0.00 0.00 0.00 0.04 +0.01 40 0 87 0
28MAY26 33.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 31 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 39 0 94 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 54 0 5 0
29JUN26 16.50 C 0.00 0.00 0.00 7.45 +1.26 50 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 6.89 +1.14 38 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 6.38 +1.08 33 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 5.95 +1.07 39 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 5.59 +1.13 45 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 5.06 +1.04 40 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 4.62 +0.98 39 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 4.22 +0.95 40 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 3.44 +0.79 39 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 2.79 +0.72 40 0 10 0
29JUN26 23.00 C 0.00 0.00 0.00 2.15 +0.57 38 0 53 0
29JUN26 24.00 C 0.00 0.00 0.00 1.67 +0.49 39 0 147 0
29JUN26 25.00 C 0.00 0.00 0.00 1.27 +0.39 39 0 269 0
29JUN26 26.00 C 1.01 1.01 1.01 0.96 +0.31 39 1 124 +1
29JUN26 27.00 C 0.00 0.00 0.00 0.73 +0.24 40 0 386 0
29JUN26 28.00 C 0.00 0.00 0.00 0.53 +0.18 40 0 408 0
29JUN26 29.00 C 0.46 0.46 0.46 0.38 +0.13 39 2 87 +2
29JUN26 30.00 C 0.00 0.00 0.00 0.27 +0.10 40 0 370 0
29JUN26 31.00 C 0.00 0.00 0.00 0.19 +0.07 40 0 1,630 0
29JUN26 32.00 C 0.00 0.00 0.00 0.13 +0.05 40 0 230 0
29JUN26 33.00 C 0.00 0.00 0.00 0.09 +0.03 39 0 120 0
29JUN26 34.00 C 0.00 0.00 0.00 0.06 +0.02 39 0 54 0
29JUN26 35.00 C 0.00 0.00 0.00 0.04 +0.01 39 0 48 0
29JUN26 36.00 C 0.00 0.00 0.00 0.03 +0.01 40 0 115 0
29JUN26 37.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 39 0 9 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 44 0 9 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 51 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 52 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 54 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 58 0 35 0
30JUL26 16.50 C 0.00 0.00 0.00 7.45 +1.15 43 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 6.97 +1.09 41 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 6.52 +1.06 41 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 6.08 +1.04 41 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 5.65 +1.01 41 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 5.22 +0.96 40 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 4.83 +0.98 41 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 4.44 +0.93 40 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 3.69 +0.76 39 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 3.07 +0.69 40 0 12 0
30JUL26 23.00 C 0.00 0.00 0.00 2.52 +0.63 40 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 2.01 +0.52 39 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 1.60 +0.43 39 0 119 0
30JUL26 26.00 C 0.00 0.00 0.00 1.28 +0.37 39 0 16 0
30JUL26 27.00 C 1.03 1.03 1.03 1.01 +0.29 40 15 36 +15
30JUL26 28.00 C 0.00 0.00 0.00 0.80 +0.25 40 0 23 0
30JUL26 29.00 C 0.00 0.00 0.00 0.62 +0.19 40 0 17 0
30JUL26 30.00 C 0.00 0.00 0.00 0.47 +0.15 40 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.35 +0.11 40 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.27 +0.09 40 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.70 +1.10 45 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.25 +1.06 43 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.83 +1.02 43 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.42 +1.00 43 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.01 +0.96 42 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.63 +0.97 42 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 5.26 +0.84 41 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.90 +0.86 41 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.24 +0.84 41 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.59 +0.66 40 0 20 0
29SEP26 23.00 C 0.00 0.00 0.00 3.05 +0.59 40 0 60 0
29SEP26 24.00 C 0.00 0.00 0.00 2.61 +0.56 40 0 271 0
29SEP26 25.00 C 0.00 0.00 0.00 2.19 +0.49 40 0 250 0
29SEP26 26.00 C 0.00 0.00 0.00 1.84 +0.44 40 0 395 0
29SEP26 27.00 C 0.00 0.00 0.00 1.55 +0.37 40 0 340 0
29SEP26 28.00 C 0.00 0.00 0.00 1.30 +0.32 40 0 241 0
29SEP26 29.00 C 0.00 0.00 0.00 1.10 +0.28 41 0 108 0
29SEP26 30.00 C 0.00 0.00 0.00 0.90 +0.24 40 0 168 0
29SEP26 31.00 C 0.00 0.00 0.00 0.74 +0.19 40 0 103 0
29SEP26 32.00 C 0.00 0.00 0.00 0.61 +0.17 40 0 560 0
29SEP26 33.00 C 0.00 0.00 0.00 0.49 +0.13 40 0 57 0
29SEP26 34.00 C 0.00 0.00 0.00 0.41 +0.12 40 0 120 0
29SEP26 35.00 C 0.00 0.00 0.00 0.32 +0.09 40 0 95 0
29SEP26 36.00 C 0.00 0.00 0.00 0.27 +0.08 40 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.21 +0.06 40 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 0.18 +0.06 40 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.14 +0.04 40 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.12 +0.04 41 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.09 +0.02 40 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.08 +0.03 41 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.06 +0.02 40 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.05 +0.02 41 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.04 +0.02 40 0 26 0
29SEP26 46.00 C 0.00 0.00 0.00 0.03 +0.02 40 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 8.07 +1.05 44 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.66 +1.01 43 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.26 +0.98 43 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.88 +0.95 42 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.52 +0.94 42 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.16 +0.96 42 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 5.82 +0.93 42 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.49 +0.90 41 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 4.86 +0.81 41 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.29 +0.73 41 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.77 +0.64 40 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.32 +0.60 40 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.90 +0.55 40 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.54 +0.49 40 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.22 +0.44 40 0 38 0
30DEC26 28.00 C 0.00 0.00 0.00 1.93 +0.38 40 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 1.69 +0.34 40 0 58 0
30DEC26 30.00 C 0.00 0.00 0.00 1.48 +0.32 40 0 81 0
30DEC26 31.00 C 0.00 0.00 0.00 1.29 +0.31 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.12 +0.29 41 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 0.96 +0.21 40 0 22 0
30DEC26 34.00 C 0.00 0.00 0.00 0.83 +0.20 40 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 0.72 +0.17 40 0 3 0
30DEC26 36.00 C 0.00 0.00 0.00 0.61 +0.14 40 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.54 +0.14 40 0 1 0
30DEC26 38.00 C 0.00 0.00 0.00 0.46 +0.11 40 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 0.39 +0.10 40 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.34 +0.09 40 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.29 +0.07 40 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 0.25 +0.07 40 0 5 0
30MAR27 16.50 C 0.00 0.00 0.00 8.43 +1.03 44 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 8.05 +1.00 43 0 3 0
30MAR27 17.50 C 0.00 0.00 0.00 7.67 +0.97 43 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.32 +0.96 43 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.98 +0.94 43 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.64 +0.92 42 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.31 +0.89 42 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.99 +0.86 42 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.40 +0.81 41 0 20 0
30MAR27 22.00 C 0.00 0.00 0.00 4.85 +0.76 41 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.35 +0.68 41 0 2 0
30MAR27 24.00 C 0.00 0.00 0.00 3.89 +0.63 40 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 3.47 +0.57 40 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.10 +0.52 40 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.77 +0.47 40 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.49 +0.44 40 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 2.23 +0.40 40 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.99 +0.40 40 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.75 +0.32 40 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.59 +0.31 40 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.41 +0.31 40 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.26 +0.29 40 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.11 +0.22 40 0 9 0
TOTAL CALL 388 13,400 +50
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 56 0 25 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 25 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 -0.02 47 0 40 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 -0.05 42 0 46 0
29APR26 19.50 P 0.00 0.00 0.00 0.02 -0.08 42 0 134 0
29APR26 20.00 P 0.09 0.09 0.09 0.03 -0.13 40 10 228 -10
29APR26 21.00 P 0.15 0.16 0.14 0.10 -0.27 40 75 168 +60
29APR26 22.00 P 0.30 0.32 0.29 0.26 -0.46 40 13 112 +6
29APR26 23.00 P 0.55 0.59 0.55 0.56 -0.68 40 25 160 +6
29APR26 24.00 P 1.00 1.05 1.00 1.04 -0.82 41 31 324 +29
29APR26 25.00 P 0.00 0.00 0.00 1.64 -1.01 40 0 137 0
29APR26 26.00 P 0.00 0.00 0.00 2.41 -1.11 40 0 166 0
29APR26 27.00 P 0.00 0.00 0.00 3.29 -1.22 40 0 117 0
29APR26 28.00 P 0.00 0.00 0.00 4.35 -1.14 54 0 31 0
29APR26 29.00 P 0.00 0.00 0.00 5.36 -1.13 63 0 179 0
29APR26 30.00 P 0.00 0.00 0.00 6.28 -1.20 62 0 26 0
29APR26 31.00 P 0.00 0.00 0.00 7.30 -1.18 71 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 8.40 -1.09 89 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 9.30 -1.19 84 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 10.33 -1.17 94 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 11.31 -1.17 97 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 12.31 -1.17 102 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 13.34 -1.16 112 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 14.26 -1.22 103 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 15.33 -1.15 121 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 16.36 -1.13 130 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 17.26 -1.21 117 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 18.26 -1.23 121 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 -0.02 42 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 -0.04 39 0 7 0
28MAY26 17.50 P 0.06 0.06 0.06 0.02 -0.05 40 6 41 +6
28MAY26 18.00 P 0.00 0.00 0.00 0.03 -0.08 39 0 21 0
28MAY26 18.50 P 0.00 0.00 0.00 0.05 -0.11 39 0 40 0
28MAY26 19.00 P 0.00 0.00 0.00 0.08 -0.15 39 0 25 0
28MAY26 19.50 P 0.00 0.00 0.00 0.12 -0.20 39 0 183 0
28MAY26 20.00 P 0.00 0.00 0.00 0.17 -0.26 39 0 70 0
28MAY26 21.00 P 0.00 0.00 0.00 0.34 -0.39 39 0 56 0
28MAY26 22.00 P 0.66 0.67 0.66 0.61 -0.54 39 32 72 +3
28MAY26 23.00 P 1.10 1.10 0.97 0.99 -0.64 40 30 258 +25
28MAY26 24.00 P 0.00 0.00 0.00 1.49 -0.76 40 0 197 0
28MAY26 25.00 P 0.00 0.00 0.00 2.04 -0.92 38 0 201 0
28MAY26 26.00 P 0.00 0.00 0.00 2.74 -1.02 38 0 156 0
28MAY26 27.00 P 0.00 0.00 0.00 3.58 -1.12 40 0 50 0
28MAY26 28.00 P 0.00 0.00 0.00 4.52 -1.09 45 0 79 0
28MAY26 29.00 P 0.00 0.00 0.00 5.46 -1.10 48 0 39 0
28MAY26 30.00 P 0.00 0.00 0.00 6.30 -1.23 44 0 90 0
28MAY26 31.00 P 0.00 0.00 0.00 7.34 -1.15 51 0 53 0
28MAY26 32.00 P 0.00 0.00 0.00 8.40 -1.10 60 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 9.30 -1.26 57 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 10.39 -1.20 68 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 11.31 -1.25 66 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 12.31 -1.18 69 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 13.37 -1.13 78 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 14.26 -1.24 71 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 15.33 -1.17 81 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 16.37 -1.13 88 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.04 -0.05 40 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.06 -0.07 40 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.08 -0.10 39 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.12 -0.13 39 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 0.17 -0.16 39 0 46 0
29JUN26 19.00 P 0.00 0.00 0.00 0.23 -0.21 39 0 39 0
29JUN26 19.50 P 0.00 0.00 0.00 0.31 -0.25 40 0 90 0
29JUN26 20.00 P 0.00 0.00 0.00 0.40 -0.30 39 0 184 0
29JUN26 21.00 P 0.00 0.00 0.00 0.65 -0.41 40 0 137 0
29JUN26 22.00 P 1.00 1.00 0.98 0.99 -0.52 40 4 275 0
29JUN26 23.00 P 0.00 0.00 0.00 1.42 -0.59 40 0 177 0
29JUN26 24.00 P 1.90 1.90 1.90 1.91 -0.72 39 1 667 0
29JUN26 25.00 P 0.00 0.00 0.00 2.51 -0.81 40 0 380 0
29JUN26 26.00 P 0.00 0.00 0.00 3.17 -0.99 39 0 98 0
29JUN26 27.00 P 0.00 0.00 0.00 3.99 -1.00 41 0 330 0
29JUN26 28.00 P 5.00 5.00 5.00 4.83 -1.11 42 1 325 -1
29JUN26 29.00 P 0.00 0.00 0.00 5.72 -1.05 44 0 21 0
29JUN26 30.00 P 0.00 0.00 0.00 6.59 -1.12 44 0 33 0
29JUN26 31.00 P 0.00 0.00 0.00 7.53 -1.14 46 0 1,512 0
29JUN26 32.00 P 0.00 0.00 0.00 8.47 -1.16 47 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 9.43 -1.18 49 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 10.39 -1.20 50 0 1 0
29JUN26 35.00 P 0.00 0.00 0.00 11.31 -1.27 47 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 12.35 -1.21 53 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 13.37 -1.19 58 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 14.26 -1.29 51 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 15.33 -1.22 60 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 16.37 -1.16 66 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 17.26 -1.28 58 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 18.32 -1.22 67 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 19.23 -1.31 59 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 20.32 -1.22 72 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 21.23 -1.31 64 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 22.23 -1.31 66 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 23.23 -1.31 68 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 24.23 -1.31 70 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 25.23 -1.31 73 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 26.23 -1.31 75 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.09 -0.09 40 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.13 -0.10 40 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.17 -0.14 40 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.23 -0.17 40 0 15 0
30JUL26 18.50 P 0.00 0.00 0.00 0.30 -0.20 40 0 30 0
30JUL26 19.00 P 0.00 0.00 0.00 0.38 -0.25 40 0 1 0
30JUL26 19.50 P 0.00 0.00 0.00 0.49 -0.28 40 0 15 0
30JUL26 20.00 P 0.00 0.00 0.00 0.60 -0.34 40 0 15 0
30JUL26 21.00 P 0.00 0.00 0.00 0.90 -0.42 40 0 15 0
30JUL26 22.00 P 0.00 0.00 0.00 1.27 -0.50 40 0 30 0
30JUL26 23.00 P 1.70 1.70 1.70 1.70 -0.58 40 15 15 +15
30JUL26 24.00 P 0.00 0.00 0.00 2.20 -0.68 39 0 15 0
30JUL26 25.00 P 0.00 0.00 0.00 2.80 -0.83 40 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 3.51 -0.87 41 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 4.26 -0.97 41 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 5.05 -0.97 42 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 5.87 -1.03 42 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 6.73 -1.07 43 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 7.61 -1.12 42 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 8.51 -1.17 42 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.24 -0.14 40 0 2 0
29SEP26 17.00 P 0.00 0.00 0.00 0.31 -0.16 41 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.39 -0.19 41 0 2 0
29SEP26 18.00 P 0.00 0.00 0.00 0.47 -0.22 40 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 0.58 -0.26 40 0 20 0
29SEP26 19.00 P 0.00 0.00 0.00 0.70 -0.28 41 0 15 0
29SEP26 19.50 P 0.00 0.00 0.00 0.84 -0.32 41 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.98 -0.36 41 0 57 0
29SEP26 21.00 P 0.00 0.00 0.00 1.33 -0.43 41 0 34 0
29SEP26 22.00 P 0.00 0.00 0.00 1.73 -0.48 41 0 198 0
29SEP26 23.00 P 0.00 0.00 0.00 2.17 -0.56 40 0 38 0
29SEP26 24.00 P 0.00 0.00 0.00 2.69 -0.64 40 0 130 0
29SEP26 25.00 P 0.00 0.00 0.00 3.27 -0.65 40 0 613 0
29SEP26 26.00 P 0.00 0.00 0.00 3.93 -0.83 40 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 4.65 -0.88 40 0 32 0
29SEP26 28.00 P 0.00 0.00 0.00 5.40 -1.02 41 0 151 0
29SEP26 29.00 P 0.00 0.00 0.00 6.18 -0.97 41 0 30 0
29SEP26 30.00 P 7.00 7.00 7.00 7.02 -1.07 41 1 5 -1
29SEP26 31.00 P 0.00 0.00 0.00 7.87 -1.03 41 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.74 -1.07 42 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.64 -1.10 42 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.55 -1.13 42 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.48 -1.16 42 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 12.37 -1.22 40 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 13.40 -1.18 44 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 14.37 -1.20 44 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 15.33 -1.22 44 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 16.37 -1.17 48 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 17.32 -1.22 48 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 18.32 -1.22 49 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 19.36 -1.18 53 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 20.36 -1.18 55 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 21.36 -1.18 57 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 22.36 -1.18 58 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.49 -0.18 41 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.58 -0.20 40 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.69 -0.24 40 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.81 -0.26 40 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.95 -0.29 40 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.10 -0.32 41 0 3 0
30DEC26 19.50 P 0.00 0.00 0.00 1.26 -0.35 41 0 24 0
30DEC26 20.00 P 1.45 1.45 1.45 1.44 -0.36 41 1 20 -1
30DEC26 21.00 P 0.00 0.00 0.00 1.80 -0.44 40 0 40 0
30DEC26 22.00 P 0.00 0.00 0.00 2.21 -0.49 40 0 22 0
30DEC26 23.00 P 0.00 0.00 0.00 2.69 -0.53 40 0 17 0
30DEC26 24.00 P 0.00 0.00 0.00 3.21 -0.60 40 0 16 0
30DEC26 25.00 P 0.00 0.00 0.00 3.79 -0.66 39 0 89 0
30DEC26 26.00 P 0.00 0.00 0.00 4.43 -0.78 40 0 23 0
30DEC26 27.00 P 0.00 0.00 0.00 5.11 -0.83 40 0 23 0
30DEC26 28.00 P 0.00 0.00 0.00 5.86 -0.94 40 0 22 0
30DEC26 29.00 P 0.00 0.00 0.00 6.59 -0.91 40 0 14 0
30DEC26 30.00 P 0.00 0.00 0.00 7.41 -0.92 40 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.20 -0.97 40 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 9.05 -0.99 40 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.91 -1.02 41 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.79 -1.05 41 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.68 -1.07 40 0 3 0
30DEC26 36.00 P 0.00 0.00 0.00 12.59 -1.11 41 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 13.46 -1.20 39 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.41 -1.21 39 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 15.44 -1.16 42 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 16.40 -1.18 42 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 17.37 -1.19 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 18.35 -1.20 44 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.72 -0.20 40 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.83 -0.24 40 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.97 -0.25 40 0 3 0
30MAR27 18.00 P 0.00 0.00 0.00 1.11 -0.29 40 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.26 -0.32 40 0 4 0
30MAR27 19.00 P 0.00 0.00 0.00 1.44 -0.33 41 0 1 0
30MAR27 19.50 P 0.00 0.00 0.00 1.62 -0.32 41 0 3 0
30MAR27 20.00 P 0.00 0.00 0.00 1.80 -0.34 41 0 1 0
30MAR27 21.00 P 0.00 0.00 0.00 2.21 -0.38 40 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.64 -0.43 40 0 8 0
30MAR27 23.00 P 0.00 0.00 0.00 3.08 -0.53 39 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 3.61 -0.60 39 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 4.20 -0.65 39 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 4.83 -0.71 39 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 5.50 -0.78 39 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.19 -0.83 39 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 6.97 -0.83 40 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.69 -0.90 39 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 8.52 -0.89 40 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.33 -0.92 40 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.15 -0.97 40 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.01 -1.05 40 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.88 -1.02 40 0 0 0
TOTAL PUT 245 9,803 +137
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KST - KUAISHOU CLOSING PRICE HK$ 46.70
10APR26 36.00 C 0.00 0.00 0.00 10.70 +1.79 0 0 0 0
10APR26 37.00 C 0.00 0.00 0.00 9.70 +1.77 0 0 0 0
10APR26 38.00 C 0.00 0.00 0.00 8.70 +1.76 0 0 0 0
10APR26 39.00 C 0.00 0.00 0.00 7.71 +1.74 95 0 0 0
10APR26 40.00 C 0.00 0.00 0.00 6.71 +1.70 82 0 0 0
10APR26 41.00 C 5.50 5.74 5.50 5.71 +1.65 70 300 18 +18
10APR26 42.00 C 0.00 0.00 0.00 4.70 +1.51 0 0 0 0
10APR26 43.00 C 3.67 3.67 3.67 3.73 +1.33 60 1 23 0
10APR26 44.00 C 3.50 3.50 3.00 2.81 +1.17 63 5 170 -1
10APR26 45.00 C 1.92 2.16 1.71 1.98 +0.94 64 174 308 -104
10APR26 46.00 C 0.90 2.20 0.77 1.24 +0.62 61 505 389 +95
10APR26 47.00 C 0.49 1.45 0.45 0.70 +0.35 60 447 516 +109
10APR26 48.00 C 0.24 0.86 0.24 0.40 +0.21 64 1,876 1,457 +1,247
10APR26 49.00 C 0.12 0.47 0.12 0.22 +0.13 68 1,586 1,611 +1,497
10APR26 50.00 C 0.04 0.25 0.04 0.12 +0.08 71 1,223 1,394 +1,138
10APR26 52.50 C 0.00 0.00 0.00 0.03 +0.02 81 0 41 0
10APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
10APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
10APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
10APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
17APR26 36.00 C 0.00 0.00 0.00 10.73 - 66 0 0 -
17APR26 37.00 C 0.00 0.00 0.00 9.73 - 60 0 0 -
17APR26 38.00 C 0.00 0.00 0.00 8.75 - 63 0 0 -
17APR26 39.00 C 0.00 0.00 0.00 7.77 - 61 0 0 -
17APR26 40.00 C 0.00 0.00 0.00 6.80 - 58 0 0 -
17APR26 41.00 C 0.00 0.00 0.00 5.86 - 58 0 0 -
17APR26 42.00 C 0.00 0.00 0.00 4.82 - 45 0 0 -
17APR26 43.00 C 0.00 0.00 0.00 4.06 - 54 0 0 -
17APR26 44.00 C 0.00 0.00 0.00 3.23 - 52 0 0 -
17APR26 45.00 C 2.30 2.50 2.30 2.50 - 51 23 19 -
17APR26 46.00 C 0.00 0.00 0.00 1.85 - 50 1 1 -
17APR26 47.00 C 1.06 1.77 1.06 1.30 - 48 313 104 -
17APR26 48.00 C 0.80 1.02 0.80 0.94 - 50 61 52 -
17APR26 49.00 C 0.50 1.00 0.49 0.67 - 51 50 47 -
17APR26 50.00 C 0.33 0.70 0.30 0.48 - 53 972 348 -
17APR26 52.50 C 0.10 0.25 0.10 0.20 - 56 268 221 -
17APR26 55.00 C 0.09 0.09 0.09 0.09 - 61 20 20 -
17APR26 57.50 C 0.06 0.06 0.06 0.04 - 64 1 1 -
17APR26 60.00 C 0.00 0.00 0.00 0.02 - 68 0 0 -
29APR26 36.00 C 0.00 0.00 0.00 10.74 +1.50 0 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 9.88 +1.46 59 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 8.93 +1.65 58 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 7.96 +1.50 54 0 0 0
29APR26 40.00 C 7.00 7.00 7.00 7.03 +1.41 52 1 91 +1
29APR26 41.00 C 0.00 0.00 0.00 6.19 +1.38 53 0 0 0
29APR26 42.00 C 4.90 5.45 4.90 5.34 +1.37 51 3 209 -3
29APR26 43.00 C 4.38 4.55 4.02 4.50 +1.20 49 66 298 -14
29APR26 44.00 C 3.40 4.00 3.40 3.79 +1.03 49 24 598 +5
29APR26 45.00 C 2.95 3.85 2.65 3.12 +0.93 48 45 797 +19
29APR26 46.00 C 2.10 3.30 2.10 2.54 +0.84 48 557 981 -75
29APR26 47.00 C 1.70 2.66 1.70 2.03 +0.71 47 761 1,714 +376
29APR26 48.00 C 1.26 2.20 1.26 1.62 +0.62 48 412 743 -25
29APR26 49.00 C 1.10 1.70 0.99 1.28 +0.54 48 792 752 +39
29APR26 50.00 C 0.74 1.36 0.70 0.99 +0.46 48 3,079 2,933 +673
29APR26 52.50 C 0.32 0.74 0.32 0.54 +0.34 50 2,613 4,030 +1,763
29APR26 55.00 C 0.21 0.41 0.21 0.27 +0.21 51 2,529 3,913 +731
29APR26 57.50 C 0.12 0.20 0.12 0.13 +0.11 51 207 3,848 +123
29APR26 60.00 C 0.08 0.12 0.08 0.06 +0.05 52 101 4,649 +43
29APR26 62.50 C 0.07 0.07 0.07 0.03 +0.02 53 1 1,913 +1
29APR26 65.00 C 0.00 0.00 0.00 0.02 +0.01 57 0 1,336 0
29APR26 67.50 C 0.05 0.06 0.05 0.01 0.00 57 37 1,034 +36
29APR26 70.00 C 0.02 0.02 0.02 0.01 0.00 62 136 1,340 -136
29APR26 72.50 C 0.03 0.03 0.03 0.01 0.00 67 5 417 0
29APR26 75.00 C 0.04 0.04 0.04 0.01 0.00 72 15 741 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 76 0 964 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 80 0 426 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 84 0 457 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 88 0 560 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 92 0 594 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 96 0 916 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 99 0 444 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 103 0 1,254 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 106 0 1,479 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 109 0 637 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 112 0 401 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 115 0 1,158 0
28MAY26 36.00 C 0.00 0.00 0.00 11.18 +1.45 54 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 10.24 +1.37 51 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 9.47 +1.43 54 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 8.62 +1.37 53 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 7.81 +1.31 52 0 3 0
28MAY26 41.00 C 0.00 0.00 0.00 7.03 +1.27 51 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 6.28 +1.17 50 0 108 0
28MAY26 43.00 C 0.00 0.00 0.00 5.58 +1.11 50 0 42 0
28MAY26 44.00 C 4.65 4.65 4.65 4.92 +1.03 49 2 130 0
28MAY26 45.00 C 4.28 4.28 4.01 4.32 +0.94 49 185 490 +97
28MAY26 46.00 C 3.36 4.28 3.36 3.79 +0.89 49 274 568 +30
28MAY26 47.00 C 3.03 4.00 3.03 3.28 +0.82 48 313 1,150 -56
28MAY26 48.00 C 3.06 3.43 2.66 2.85 +0.73 48 81 218 -47
28MAY26 49.00 C 2.25 2.65 2.25 2.46 +0.66 48 175 309 -85
28MAY26 50.00 C 1.77 2.21 1.77 2.12 +0.59 48 155 648 +88
28MAY26 52.50 C 1.17 1.56 1.17 1.46 +0.45 49 178 569 +121
28MAY26 55.00 C 0.78 1.19 0.78 0.96 +0.30 49 378 882 +255
28MAY26 57.50 C 0.60 0.80 0.60 0.66 +0.23 50 302 1,003 +193
28MAY26 60.00 C 0.39 0.57 0.38 0.42 +0.16 50 605 1,638 +554
28MAY26 62.50 C 0.28 0.28 0.27 0.27 +0.11 50 41 763 -39
28MAY26 65.00 C 0.00 0.00 0.00 0.17 +0.07 50 0 1,005 0
28MAY26 67.50 C 0.22 0.22 0.22 0.11 +0.05 51 1 449 0
28MAY26 70.00 C 0.15 0.15 0.15 0.07 +0.03 51 30 605 0
28MAY26 72.50 C 0.00 0.00 0.00 0.05 +0.03 52 0 463 0
28MAY26 75.00 C 0.00 0.00 0.00 0.03 +0.02 52 0 209 0
28MAY26 77.50 C 0.00 0.00 0.00 0.02 +0.01 53 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 54 0 155 0
28MAY26 85.00 C 0.07 0.07 0.07 0.01 0.00 57 1 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 74 0 12 0
29JUN26 36.00 C 0.00 0.00 0.00 11.67 +1.55 54 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 10.93 +1.52 55 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 10.11 +1.34 54 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 9.22 +1.41 52 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 8.43 +1.11 51 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 7.88 +1.43 53 0 14 0
29JUN26 42.00 C 0.00 0.00 0.00 7.18 +1.35 52 0 4 0
29JUN26 43.00 C 0.00 0.00 0.00 6.14 +0.90 46 0 42 0
29JUN26 44.00 C 0.00 0.00 0.00 5.72 +1.04 48 0 247 0
29JUN26 45.00 C 5.10 5.10 5.07 5.16 +0.98 48 16 815 0
29JUN26 46.00 C 4.21 5.35 4.21 4.64 +0.93 48 275 946 +49
29JUN26 47.00 C 4.05 4.61 3.99 4.15 +0.87 48 154 246 +24
29JUN26 48.00 C 3.55 3.84 3.55 3.70 +0.81 48 65 142 -8
29JUN26 49.00 C 3.22 3.85 3.15 3.31 +0.75 48 240 838 -41
29JUN26 50.00 C 2.68 3.43 2.68 2.94 +0.67 48 110 702 -3
29JUN26 52.50 C 2.12 2.22 2.05 2.19 +0.61 48 122 715 -80
29JUN26 55.00 C 1.47 1.94 1.38 1.62 +0.55 48 313 991 -7
29JUN26 57.50 C 1.02 1.40 1.02 1.16 +0.46 48 105 1,328 +49
29JUN26 60.00 C 0.76 1.00 0.76 0.82 +0.37 48 108 2,047 +34
29JUN26 62.50 C 0.58 0.64 0.58 0.57 +0.30 47 35 2,456 0
29JUN26 65.00 C 0.00 0.00 0.00 0.39 +0.23 47 0 1,776 0
29JUN26 67.50 C 0.36 0.36 0.36 0.27 +0.18 47 2 443 0
29JUN26 70.00 C 0.30 0.38 0.30 0.18 +0.13 47 407 1,613 +22
29JUN26 72.50 C 0.30 0.30 0.30 0.12 +0.09 47 1 1,259 0
29JUN26 75.00 C 0.20 0.20 0.20 0.08 +0.06 47 2 12,200 0
29JUN26 77.50 C 0.00 0.00 0.00 0.06 +0.05 48 0 1,122 0
29JUN26 80.00 C 0.17 0.17 0.17 0.04 +0.03 48 3 1,641 0
29JUN26 82.50 C 0.00 0.00 0.00 0.03 +0.02 48 0 307 0
29JUN26 85.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 1,969 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 47 0 3,304 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2,803 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 51 0 1,291 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 52 0 17,014 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 54 0 101 0
29JUN26 100.00 C 0.10 0.10 0.10 0.01 0.00 56 1 903 -1
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 57 0 265 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 59 0 162 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 60 0 25 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 62 0 168 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 63 0 307 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 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 67 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 11.95 +1.48 54 0 0 0
30JUL26 37.00 C 10.95 10.95 10.95 11.13 +1.32 53 1 1 +1
30JUL26 38.00 C 0.00 0.00 0.00 10.49 +1.54 54 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 9.69 +1.56 53 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 8.81 +1.34 50 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 8.24 +1.39 51 0 0 0
30JUL26 42.00 C 7.02 8.48 7.01 7.35 +1.07 48 164 148 +148
30JUL26 43.00 C 0.00 0.00 0.00 6.81 +1.12 48 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 6.23 +1.04 48 0 12 0
30JUL26 45.00 C 5.70 5.70 5.70 5.68 +0.99 48 2 38 -2
30JUL26 46.00 C 4.77 5.80 4.77 5.20 +0.96 48 33 78 +3
30JUL26 47.00 C 4.47 4.55 4.47 4.71 +0.90 48 57 81 +11
30JUL26 48.00 C 4.36 4.38 4.36 4.28 +0.83 48 38 38 +38
30JUL26 49.00 C 3.86 3.89 3.86 3.88 +0.78 47 100 130 +85
30JUL26 50.00 C 3.46 3.73 3.46 3.52 +0.73 47 60 122 +26
30JUL26 52.50 C 0.00 0.00 0.00 2.74 +0.63 47 0 75 0
30JUL26 55.00 C 1.92 2.49 1.92 2.14 +0.59 48 86 68 +56
30JUL26 57.50 C 1.48 1.90 1.47 1.62 +0.51 47 144 203 +136
30JUL26 60.00 C 1.13 1.50 1.13 1.21 +0.43 47 14 149 +14
30JUL26 62.50 C 0.92 1.07 0.92 0.90 +0.35 47 48 63 +48
29SEP26 36.00 C 0.00 0.00 0.00 12.57 +1.28 52 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.84 +1.33 52 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 11.12 +1.29 51 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 10.28 +1.11 49 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 9.51 +0.95 48 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.98 +1.07 48 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 8.47 +1.12 49 0 30 0
29SEP26 43.00 C 0.00 0.00 0.00 7.91 +1.09 49 0 11 0
29SEP26 44.00 C 0.00 0.00 0.00 7.35 +1.03 48 0 37 0
29SEP26 45.00 C 6.74 6.74 6.74 6.86 +1.01 48 30 520 0
29SEP26 46.00 C 6.37 6.37 6.30 6.40 +0.98 48 45 428 0
29SEP26 47.00 C 0.00 0.00 0.00 5.94 +0.93 48 0 7,015 0
29SEP26 48.00 C 0.00 0.00 0.00 5.53 +0.90 48 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 5.12 +0.84 48 0 102 0
29SEP26 50.00 C 4.83 4.83 4.60 4.72 +0.76 47 14 288 +10
29SEP26 52.50 C 3.63 3.82 3.63 3.93 +0.69 48 32 441 +30
29SEP26 55.00 C 3.10 3.60 3.10 3.21 +0.55 47 10 1,642 0
29SEP26 57.50 C 2.64 2.64 2.64 2.59 +0.42 47 49 820 -40
29SEP26 60.00 C 2.50 2.50 2.00 2.06 +0.28 46 30 1,410 +17
29SEP26 62.50 C 0.00 0.00 0.00 1.63 +0.15 46 0 773 0
29SEP26 65.00 C 1.45 1.53 1.45 1.28 +0.05 45 28 3,933 +24
29SEP26 67.50 C 1.24 1.50 1.24 0.99 -0.01 45 200 1,714 0
29SEP26 70.00 C 1.00 1.00 1.00 0.76 -0.04 44 3 2,195 +2
29SEP26 72.50 C 0.88 0.88 0.88 0.59 -0.06 44 60 702 0
29SEP26 75.00 C 0.00 0.00 0.00 0.44 -0.08 44 0 632 0
29SEP26 77.50 C 0.74 0.74 0.74 0.33 -0.10 43 6 652 -6
29SEP26 80.00 C 0.59 0.68 0.54 0.24 -0.10 43 5 1,499 0
29SEP26 82.50 C 0.00 0.00 0.00 0.18 -0.10 42 0 871 0
29SEP26 85.00 C 0.00 0.00 0.00 0.13 -0.09 42 0 249 0
29SEP26 87.50 C 0.00 0.00 0.00 0.09 -0.09 41 0 187 0
29SEP26 90.00 C 0.00 0.00 0.00 0.07 -0.08 41 0 926 0
29SEP26 92.50 C 0.00 0.00 0.00 0.05 -0.07 41 0 306 0
29SEP26 95.00 C 0.00 0.00 0.00 0.04 -0.06 41 0 159 0
29SEP26 97.50 C 0.00 0.00 0.00 0.03 -0.05 41 0 124 0
29SEP26 100.00 C 0.00 0.00 0.00 0.02 -0.04 41 0 212 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 -0.04 39 0 45 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 -0.03 40 0 57 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 -0.02 41 0 96 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 -0.01 42 400 1,020 +400
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 44 400 816 +400
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 48 0 48 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 49 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 50 0 158 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 50 0 18 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 55 0 16 0
30DEC26 36.00 C 0.00 0.00 0.00 13.63 +1.27 51 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 12.95 +1.17 51 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 12.26 +1.25 50 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.62 +1.09 50 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.93 +0.96 49 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 10.35 +0.97 48 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.83 +0.84 48 0 107 0
30DEC26 43.00 C 0.00 0.00 0.00 9.35 +1.06 49 0 173 0
30DEC26 44.00 C 0.00 0.00 0.00 8.79 +0.97 48 0 135 0
30DEC26 45.00 C 0.00 0.00 0.00 8.34 +0.98 48 0 233 0
30DEC26 46.00 C 0.00 0.00 0.00 7.75 +0.80 47 0 173 0
30DEC26 47.00 C 0.00 0.00 0.00 7.49 +0.94 48 0 158 0
30DEC26 48.00 C 0.00 0.00 0.00 7.07 +0.90 48 0 79 0
30DEC26 49.00 C 6.59 6.59 6.59 6.69 +0.88 48 2 99 +2
30DEC26 50.00 C 6.32 6.32 6.20 6.32 +0.86 48 17 1,643 +16
30DEC26 52.50 C 0.00 0.00 0.00 5.46 +0.77 48 0 857 0
30DEC26 55.00 C 5.02 5.02 4.66 4.83 +0.79 48 37 991 +11
30DEC26 57.50 C 4.54 4.54 4.12 4.10 +0.64 48 1,490 2,470 +1,400
30DEC26 60.00 C 3.90 3.90 3.50 3.56 +0.56 48 31 1,790 +15
30DEC26 62.50 C 3.00 3.04 2.99 3.10 +0.51 48 21 383 +5
30DEC26 65.00 C 2.58 2.72 2.58 2.67 +0.44 48 4 432 +4
30DEC26 67.50 C 0.00 0.00 0.00 2.30 +0.40 48 0 379 0
30DEC26 70.00 C 1.85 1.90 1.85 1.91 +0.26 47 3 367 +3
30DEC26 72.50 C 0.00 0.00 0.00 1.70 +0.30 47 0 801 0
30DEC26 75.00 C 1.48 1.48 1.48 1.44 +0.22 47 15 2,001 0
30DEC26 77.50 C 0.00 0.00 0.00 1.25 +0.21 47 0 369 0
30DEC26 80.00 C 1.22 1.27 1.20 1.06 +0.14 47 53 206 -31
30DEC26 82.50 C 0.00 0.00 0.00 0.91 +0.13 47 0 101 0
30DEC26 85.00 C 0.00 0.00 0.00 0.79 +0.11 47 0 1,977 0
30DEC26 87.50 C 0.00 0.00 0.00 0.66 +0.07 47 0 44 0
30DEC26 90.00 C 0.00 0.00 0.00 0.57 +0.06 47 0 146 0
30DEC26 92.50 C 0.00 0.00 0.00 0.49 +0.06 47 0 53 0
30DEC26 95.00 C 0.00 0.00 0.00 0.41 +0.04 47 0 72 0
30DEC26 97.50 C 0.00 0.00 0.00 0.36 +0.03 47 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 0.31 +0.03 47 0 25 0
30DEC26 102.50 C 0.00 0.00 0.00 0.26 +0.02 47 0 25 0
30DEC26 105.00 C 0.00 0.00 0.00 0.23 +0.02 47 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 0.19 +0.01 46 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.16 +0.01 46 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 0.14 0.00 47 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.12 0.00 46 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.11 +0.01 47 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.09 0.00 47 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 0.08 0.00 47 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.07 0.00 47 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.06 0.00 47 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.05 0.00 47 0 213 0
30DEC26 132.50 C 0.00 0.00 0.00 0.04 0.00 46 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.03 0.00 45 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 0.02 0.00 44 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 44 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 14.60 +1.43 51 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 13.96 +1.21 50 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 13.34 +1.25 50 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 12.61 +0.99 49 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 12.03 +1.06 48 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 11.65 +1.22 49 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 11.15 +1.26 49 0 50 0
30MAR27 43.00 C 0.00 0.00 0.00 10.53 +1.06 48 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 10.16 +1.14 49 0 15 0
30MAR27 45.00 C 9.60 9.60 9.52 9.60 +0.90 48 13 75 +9
30MAR27 46.00 C 0.00 0.00 0.00 9.18 +1.01 48 0 2,023 0
30MAR27 47.00 C 0.00 0.00 0.00 8.75 +0.98 48 0 2,052 0
30MAR27 48.00 C 0.00 0.00 0.00 8.35 +0.94 48 0 8 0
30MAR27 49.00 C 0.00 0.00 0.00 7.96 +0.91 48 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 7.59 +0.88 48 0 62 0
30MAR27 52.50 C 6.82 6.97 6.82 6.74 +0.82 48 4 28 0
30MAR27 55.00 C 0.00 0.00 0.00 5.99 +0.79 48 0 2,578 0
30MAR27 57.50 C 0.00 0.00 0.00 5.32 +0.78 47 0 2,037 0
30MAR27 60.00 C 0.00 0.00 0.00 4.72 +0.75 47 0 174 0
30MAR27 62.50 C 0.00 0.00 0.00 4.16 +0.71 47 0 27 0
30MAR27 65.00 C 3.65 3.81 3.65 3.76 +0.85 48 10 87 +10
30MAR27 67.50 C 0.00 0.00 0.00 3.31 +0.78 48 0 0 0
30MAR27 70.00 C 2.85 2.85 2.85 2.95 +0.78 47 1 22 +1
30MAR27 72.50 C 0.00 0.00 0.00 2.59 +0.65 47 0 21 0
30MAR27 75.00 C 0.00 0.00 0.00 2.30 +0.69 47 0 6 0
30MAR27 77.50 C 0.00 0.00 0.00 1.99 +0.60 47 0 6 0
30MAR27 80.00 C 0.00 0.00 0.00 1.79 +0.60 47 0 42 0
30MAR27 82.50 C 0.00 0.00 0.00 1.55 +0.54 47 0 9 0
30MAR27 85.00 C 0.00 0.00 0.00 1.42 +0.52 47 0 25 0
TOTAL CALL 27,650 180,077 +11,551
10APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
10APR26 37.00 P 0.00 0.00 0.00 0.01 -0.01 130 0 2 0
10APR26 38.00 P 0.00 0.00 0.00 0.01 -0.02 116 0 146 0
10APR26 39.00 P 0.00 0.00 0.00 0.01 -0.04 103 0 113 0
10APR26 40.00 P 0.00 0.00 0.00 0.01 -0.08 90 0 241 0
10APR26 41.00 P 0.00 0.00 0.00 0.01 -0.15 77 0 269 0
10APR26 42.00 P 0.02 0.02 0.01 0.02 -0.26 72 139 216 -15
10APR26 43.00 P 0.10 0.10 0.05 0.05 -0.40 68 221 570 +191
10APR26 44.00 P 0.20 0.20 0.05 0.13 -0.59 67 1,021 1,081 +389
10APR26 45.00 P 0.27 0.37 0.10 0.29 -0.86 66 293 306 +10
10APR26 46.00 P 0.72 0.72 0.22 0.55 -1.17 62 1,284 1,140 +1,044
10APR26 47.00 P 0.90 1.10 0.43 1.04 -1.40 63 156 103 +27
10APR26 48.00 P 1.72 1.96 0.81 1.69 -1.50 64 133 53 +18
10APR26 49.00 P 1.91 1.91 1.41 2.54 -1.63 70 45 30 +30
10APR26 50.00 P 2.20 2.20 2.20 3.44 -1.68 75 15 23 +15
10APR26 52.50 P 0.00 0.00 0.00 5.85 -1.75 90 0 4 0
10APR26 55.00 P 0.00 0.00 0.00 8.35 -1.75 118 0 0 -4
10APR26 57.50 P 0.00 0.00 0.00 10.85 -1.75 144 0 0 0
10APR26 60.00 P 0.00 0.00 0.00 13.35 -1.75 169 0 0 0
10APR26 62.50 P 0.00 0.00 0.00 15.85 -1.77 191 0 0 0
17APR26 36.00 P 0.00 0.00 0.00 0.01 - 67 0 0 -
17APR26 37.00 P 0.00 0.00 0.00 0.02 - 67 0 0 -
17APR26 38.00 P 0.00 0.00 0.00 0.03 - 63 0 0 -
17APR26 39.00 P 0.00 0.00 0.00 0.05 - 61 0 0 -
17APR26 40.00 P 0.00 0.00 0.00 0.08 - 59 0 0 -
17APR26 41.00 P 0.00 0.00 0.00 0.14 - 58 0 0 -
17APR26 42.00 P 0.28 0.28 0.25 0.22 - 56 90 75 -
17APR26 43.00 P 0.40 0.40 0.24 0.36 - 55 81 81 -
17APR26 44.00 P 0.40 0.64 0.38 0.55 - 54 79 77 -
17APR26 45.00 P 0.77 1.07 0.50 0.81 - 52 94 93 -
17APR26 46.00 P 1.13 1.13 0.92 1.18 - 52 63 63 -
17APR26 47.00 P 1.66 1.66 1.36 1.64 - 50 189 140 -
17APR26 48.00 P 2.14 2.14 1.98 2.26 - 51 17 16 -
17APR26 49.00 P 2.29 2.29 2.29 2.97 - 52 15 15 -
17APR26 50.00 P 0.00 0.00 0.00 3.77 - 54 0 0 -
17APR26 52.50 P 0.00 0.00 0.00 5.98 - 57 0 0 -
17APR26 55.00 P 0.00 0.00 0.00 8.56 - 79 0 0 -
17APR26 57.50 P 0.00 0.00 0.00 11.03 - 92 0 0 -
17APR26 60.00 P 0.00 0.00 0.00 13.64 - 115 0 0 -
29APR26 36.00 P 0.11 0.13 0.09 0.05 -0.11 55 93 396 +91
29APR26 37.00 P 0.16 0.16 0.16 0.08 -0.15 54 15 2,016 0
29APR26 38.00 P 0.22 0.22 0.22 0.12 -0.20 53 75 985 +70
29APR26 39.00 P 0.27 0.27 0.27 0.19 -0.26 53 5 715 +5
29APR26 40.00 P 0.32 0.40 0.26 0.28 -0.34 52 177 290 +69
29APR26 41.00 P 0.34 0.34 0.34 0.41 -0.42 52 4 300 -2
29APR26 42.00 P 0.58 0.64 0.47 0.58 -0.49 51 154 1,237 -65
29APR26 43.00 P 0.84 0.88 0.50 0.81 -0.59 51 215 954 +94
29APR26 44.00 P 1.09 1.25 0.69 1.09 -0.64 50 483 1,025 +161
29APR26 45.00 P 1.35 1.51 0.94 1.40 -0.79 49 251 995 -20
29APR26 46.00 P 1.62 1.90 1.24 1.81 -0.89 48 349 1,382 +99
29APR26 47.00 P 2.32 2.46 1.72 2.29 -1.04 48 1,068 1,074 +462
29APR26 48.00 P 2.80 3.02 2.00 2.86 -1.12 48 343 630 +222
29APR26 49.00 P 2.63 2.63 2.63 3.53 -1.22 48 30 244 -12
29APR26 50.00 P 4.42 4.42 4.30 4.26 -1.35 49 3 1,639 +3
29APR26 52.50 P 6.30 6.30 6.30 6.30 -1.43 50 1 1,555 0
29APR26 55.00 P 0.00 0.00 0.00 8.56 -1.60 53 0 1,981 0
29APR26 57.50 P 11.09 11.30 9.64 11.09 -1.52 64 553 2,536 +346
29APR26 60.00 P 14.00 14.00 13.49 13.68 -1.54 78 13 1,531 -13
29APR26 62.50 P 0.00 0.00 0.00 15.94 -1.68 72 0 606 0
29APR26 65.00 P 18.18 18.18 18.18 18.43 -1.68 79 1 297 +1
29APR26 67.50 P 20.00 20.00 20.00 20.98 -1.62 91 1 270 -1
29APR26 70.00 P 0.00 0.00 0.00 23.30 -1.86 0 0 261 0
29APR26 72.50 P 0.00 0.00 0.00 25.86 -1.74 91 0 417 0
29APR26 75.00 P 0.00 0.00 0.00 28.43 -1.67 106 0 231 0
29APR26 77.50 P 0.00 0.00 0.00 30.94 -1.66 113 0 447 0
29APR26 80.00 P 0.00 0.00 0.00 33.36 -1.74 108 0 233 0
29APR26 82.50 P 0.00 0.00 0.00 36.01 -1.60 131 0 224 0
29APR26 85.00 P 0.00 0.00 0.00 38.50 -1.61 135 0 3 0
29APR26 87.50 P 0.00 0.00 0.00 41.00 -1.60 141 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 43.53 -1.57 149 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 45.86 -1.74 132 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 48.45 -1.65 150 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 51.03 -1.58 162 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 53.43 -1.67 156 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 55.92 -1.68 158 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 58.42 -1.68 162 0 0 0
28MAY26 36.00 P 0.42 0.48 0.40 0.36 -0.26 54 472 563 +472
28MAY26 37.00 P 0.52 0.56 0.52 0.46 -0.32 53 95 734 +86
28MAY26 38.00 P 0.60 0.68 0.53 0.61 -0.35 53 85 193 +85
28MAY26 39.00 P 0.85 0.85 0.83 0.78 -0.42 52 23 205 +23
28MAY26 40.00 P 1.00 1.04 0.81 0.97 -0.46 52 103 181 +72
28MAY26 41.00 P 0.99 1.23 0.99 1.22 -0.49 52 132 208 +88
28MAY26 42.00 P 1.52 1.52 1.13 1.47 -0.58 51 85 327 +68
28MAY26 43.00 P 1.81 1.84 1.49 1.76 -0.63 50 48 322 +17
28MAY26 44.00 P 2.07 2.08 1.80 2.12 -0.69 50 67 407 0
28MAY26 45.00 P 2.48 2.60 2.34 2.50 -0.77 49 80 568 +47
28MAY26 46.00 P 2.82 3.10 2.32 2.99 -0.81 49 999 1,536 +843
28MAY26 47.00 P 3.55 3.55 3.14 3.45 -0.92 48 196 319 -24
28MAY26 48.00 P 3.81 4.16 3.47 4.05 -0.98 49 135 358 0
28MAY26 49.00 P 3.93 4.80 3.93 4.64 -1.07 48 79 339 +4
28MAY26 50.00 P 4.66 5.40 4.66 5.28 -1.20 48 19 480 -15
28MAY26 52.50 P 7.10 7.10 7.10 7.11 -1.25 49 2 1,534 0
28MAY26 55.00 P 8.90 8.90 8.90 9.16 -1.37 49 2 1,111 -1
28MAY26 57.50 P 0.00 0.00 0.00 11.38 -1.47 51 0 977 0
28MAY26 60.00 P 0.00 0.00 0.00 13.68 -1.54 52 0 739 0
28MAY26 62.50 P 0.00 0.00 0.00 16.08 -1.54 55 0 830 0
28MAY26 65.00 P 0.00 0.00 0.00 18.50 -1.61 57 0 406 0
28MAY26 67.50 P 0.00 0.00 0.00 21.00 -1.60 63 0 319 0
28MAY26 70.00 P 0.00 0.00 0.00 23.46 -1.70 65 0 692 0
28MAY26 72.50 P 0.00 0.00 0.00 25.88 -1.72 64 0 41 0
28MAY26 75.00 P 0.00 0.00 0.00 28.43 -1.67 72 0 55 0
28MAY26 77.50 P 0.00 0.00 0.00 30.97 -1.63 78 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 33.39 -1.71 77 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 36.01 -1.60 88 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 38.50 -1.61 92 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 41.00 -1.60 95 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 43.53 -1.57 100 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 45.86 -1.74 91 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 48.46 -1.64 102 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 51.03 -1.77 110 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 53.43 -1.67 106 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 55.92 -1.88 108 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 58.46 -1.84 114 0 0 0
29JUN26 36.00 P 0.83 0.96 0.83 0.78 -0.40 51 240 263 +225
29JUN26 37.00 P 1.11 1.13 1.11 0.97 -0.46 51 30 145 +30
29JUN26 38.00 P 1.05 1.33 1.05 1.18 -0.49 51 2,021 2,107 +2,013
29JUN26 39.00 P 0.00 0.00 0.00 1.44 -0.49 50 0 243 0
29JUN26 40.00 P 1.61 1.77 1.40 1.71 -0.52 50 185 228 +63
29JUN26 41.00 P 1.91 2.04 1.77 2.02 -0.55 50 679 1,771 -229
29JUN26 42.00 P 0.00 0.00 0.00 2.34 -0.61 49 0 312 0
29JUN26 43.00 P 2.76 2.81 2.30 2.71 -0.67 49 87 556 -49
29JUN26 44.00 P 3.18 3.18 2.93 3.11 -0.73 48 19 651 0
29JUN26 45.00 P 3.64 3.64 3.00 3.59 -0.78 48 147 1,395 +24
29JUN26 46.00 P 4.09 4.10 3.43 4.05 -0.87 48 266 1,051 +133
29JUN26 47.00 P 4.35 4.90 3.84 4.58 -0.93 47 115 661 +16
29JUN26 48.00 P 4.82 5.50 4.57 5.16 -1.01 47 155 624 +94
29JUN26 49.00 P 5.21 6.15 5.21 5.78 -1.05 47 77 728 0
29JUN26 50.00 P 5.92 6.43 5.92 6.44 -1.05 47 34 4,870 0
29JUN26 52.50 P 0.00 0.00 0.00 8.23 -1.37 48 0 1,729 0
29JUN26 55.00 P 10.03 10.25 9.88 10.11 -1.43 47 107 3,308 -7
29JUN26 57.50 P 12.32 12.32 12.32 12.32 -1.33 49 1 2,671 0
29JUN26 60.00 P 14.55 14.55 14.55 14.55 -1.38 50 1 2,595 0
29JUN26 62.50 P 0.00 0.00 0.00 16.85 -1.54 51 0 3,276 0
29JUN26 65.00 P 0.00 0.00 0.00 19.19 -1.60 52 0 5,621 0
29JUN26 67.50 P 0.00 0.00 0.00 21.52 -1.69 52 0 1,147 0
29JUN26 70.00 P 24.51 24.51 24.51 23.76 -2.02 46 1 6,461 -1
29JUN26 72.50 P 26.80 26.80 26.80 26.57 -1.53 62 1 15,827 0
29JUN26 75.00 P 0.00 0.00 0.00 28.74 -1.83 52 0 6,351 0
29JUN26 77.50 P 0.00 0.00 0.00 31.28 -1.75 58 0 550 0
29JUN26 80.00 P 0.00 0.00 0.00 33.81 -1.69 63 0 2,745 0
29JUN26 82.50 P 0.00 0.00 0.00 36.27 -1.70 65 0 544 0
29JUN26 85.00 P 0.00 0.00 0.00 38.74 -1.69 66 0 19 0
29JUN26 87.50 P 0.00 0.00 0.00 41.22 -1.46 69 0 319 0
29JUN26 90.00 P 0.00 0.00 0.00 43.69 -1.81 70 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 46.17 -1.45 72 0 7 0
29JUN26 95.00 P 0.00 0.00 0.00 48.64 -1.69 73 0 181 0
29JUN26 97.50 P 0.00 0.00 0.00 51.12 -1.68 74 0 92 0
29JUN26 100.00 P 0.00 0.00 0.00 53.60 -1.69 76 0 48 0
29JUN26 102.50 P 0.00 0.00 0.00 56.08 -1.72 77 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 58.54 -1.76 77 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 61.04 -1.58 80 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 63.52 -1.64 81 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 65.99 -1.73 81 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 68.47 -1.66 82 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 70.96 -1.66 84 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 73.46 -1.65 87 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 75.94 -1.66 88 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 78.44 -1.66 91 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 80.94 -1.73 93 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 83.34 -1.82 83 0 105 0
30JUL26 36.00 P 1.23 1.28 1.23 1.18 -0.41 51 30 150 +30
30JUL26 37.00 P 1.43 1.51 1.43 1.41 -0.44 50 75 108 +60
30JUL26 38.00 P 0.00 0.00 0.00 1.67 -0.47 50 0 108 0
30JUL26 39.00 P 1.89 1.89 1.89 1.95 -0.48 50 15 87 0
30JUL26 40.00 P 2.14 2.14 1.88 2.24 -0.52 49 334 521 +330
30JUL26 41.00 P 0.00 0.00 0.00 2.56 -0.57 49 0 77 0
30JUL26 42.00 P 0.00 0.00 0.00 2.92 -0.62 48 0 75 0
30JUL26 43.00 P 3.04 3.04 3.04 3.31 -0.68 48 45 178 +45
30JUL26 44.00 P 0.00 0.00 0.00 3.74 -0.73 48 0 222 0
30JUL26 45.00 P 3.92 4.20 3.89 4.20 -0.80 47 62 94 +45
30JUL26 46.00 P 4.40 4.76 4.09 4.69 -0.86 47 222 243 +183
30JUL26 47.00 P 4.95 5.05 4.87 5.25 -0.89 47 31 61 +31
30JUL26 48.00 P 5.30 5.30 5.30 5.82 -0.96 47 15 30 +15
30JUL26 49.00 P 0.00 0.00 0.00 6.44 -1.01 47 0 0 0
30JUL26 50.00 P 7.25 7.25 7.25 7.09 -1.05 47 15 0 -15
30JUL26 52.50 P 0.00 0.00 0.00 8.81 -1.21 47 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 10.67 -1.35 47 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 12.69 -1.32 47 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 14.97 -1.31 49 0 39 0
30JUL26 62.50 P 16.34 17.13 16.34 17.28 -1.31 51 45 45 +45
29SEP26 36.00 P 1.88 1.88 1.83 1.91 -0.45 50 90 265 +90
29SEP26 37.00 P 2.15 2.30 2.15 2.19 -0.48 50 22 214 +19
29SEP26 38.00 P 0.00 0.00 0.00 2.52 -0.49 50 0 109 0
29SEP26 39.00 P 0.00 0.00 0.00 2.82 -0.53 49 0 212 0
29SEP26 40.00 P 3.05 3.20 3.05 3.16 -0.57 49 4 185 0
29SEP26 41.00 P 3.43 3.43 3.43 3.53 -0.61 49 30 160 0
29SEP26 42.00 P 3.82 3.82 3.82 3.92 -0.66 48 2 818 -2
29SEP26 43.00 P 0.00 0.00 0.00 4.34 -0.70 48 0 837 0
29SEP26 44.00 P 0.00 0.00 0.00 4.80 -0.74 48 0 271 0
29SEP26 45.00 P 5.15 5.21 5.15 5.28 -0.79 48 5 2,289 0
29SEP26 46.00 P 5.59 5.59 5.59 5.79 -0.84 48 1 852 0
29SEP26 47.00 P 6.17 6.40 6.17 6.37 -0.85 47 18 7,410 -1
29SEP26 48.00 P 6.74 6.74 6.58 6.89 -0.92 47 20 306 +20
29SEP26 49.00 P 0.00 0.00 0.00 7.49 -0.96 47 0 684 0
29SEP26 50.00 P 8.00 8.00 8.00 8.11 -1.03 47 100 5,981 +100
29SEP26 52.50 P 0.00 0.00 0.00 9.82 -1.13 47 0 1,548 0
29SEP26 55.00 P 0.00 0.00 0.00 11.63 -1.22 47 0 3,353 0
29SEP26 57.50 P 0.00 0.00 0.00 13.79 -0.99 49 0 1,901 0
29SEP26 60.00 P 15.00 15.00 15.00 15.81 -1.13 49 1 2,172 +1
29SEP26 62.50 P 0.00 0.00 0.00 17.83 -1.28 48 0 1,320 0
29SEP26 65.00 P 0.00 0.00 0.00 20.00 -1.34 48 0 6,120 0
29SEP26 67.50 P 0.00 0.00 0.00 22.15 -1.49 48 0 4,229 0
29SEP26 70.00 P 0.00 0.00 0.00 24.58 -1.39 50 0 2,742 0
29SEP26 72.50 P 0.00 0.00 0.00 26.86 -1.48 49 0 835 0
29SEP26 75.00 P 28.82 29.00 28.82 29.14 -1.61 48 60 1,803 0
29SEP26 77.50 P 0.00 0.00 0.00 31.65 -1.49 51 0 504 0
29SEP26 80.00 P 0.00 0.00 0.00 33.91 -1.59 49 0 1,895 0
29SEP26 82.50 P 0.00 0.00 0.00 36.30 -1.69 48 0 612 0
29SEP26 85.00 P 0.00 0.00 0.00 38.74 -1.74 48 0 99 0
29SEP26 87.50 P 0.00 0.00 0.00 41.32 -1.59 53 0 139 0
29SEP26 90.00 P 0.00 0.00 0.00 43.69 -1.81 51 0 73 0
29SEP26 92.50 P 0.00 0.00 0.00 46.17 -1.65 52 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 48.64 -1.69 53 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 51.12 -1.68 54 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 53.60 -1.69 56 0 7 0
29SEP26 102.50 P 0.00 0.00 0.00 56.08 -1.72 56 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 58.54 -1.80 56 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 61.04 -1.59 58 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 63.52 -1.64 59 0 1 0
29SEP26 112.50 P 0.00 0.00 0.00 65.99 -1.73 60 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 68.47 -1.73 60 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 70.96 -1.72 62 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 73.46 -1.65 64 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 75.94 -1.84 64 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 78.44 -1.81 66 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 80.97 -1.82 70 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 83.34 -1.82 62 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 85.93 -1.74 71 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 88.43 -1.67 73 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 90.81 -1.79 66 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 93.30 -1.87 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 95.90 -1.70 77 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 98.30 -1.88 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 100.80 -1.82 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 103.32 -1.78 76 0 0 0
30DEC26 36.00 P 2.80 2.80 2.75 2.79 -0.49 49 5 36 +5
30DEC26 37.00 P 0.00 0.00 0.00 3.11 -0.52 49 0 130 0
30DEC26 38.00 P 3.40 3.40 3.40 3.50 -0.52 49 30 62 -3
30DEC26 39.00 P 0.00 0.00 0.00 3.86 -0.52 49 0 45 0
30DEC26 40.00 P 4.08 4.22 4.08 4.24 -0.57 48 13 2,148 +13
30DEC26 41.00 P 0.00 0.00 0.00 4.65 -0.61 48 1,400 1,505 +1,400
30DEC26 42.00 P 4.82 4.82 4.82 4.99 -0.73 47 30 400 +30
30DEC26 43.00 P 0.00 0.00 0.00 5.54 -0.68 48 0 242 0
30DEC26 44.00 P 0.00 0.00 0.00 6.03 -0.71 48 0 471 0
30DEC26 45.00 P 6.20 6.58 6.20 6.52 -0.77 47 6 349 0
30DEC26 46.00 P 0.00 0.00 0.00 7.05 -0.79 47 0 169 0
30DEC26 47.00 P 0.00 0.00 0.00 7.61 -0.83 47 0 368 0
30DEC26 48.00 P 0.00 0.00 0.00 8.19 -0.82 47 0 203 0
30DEC26 49.00 P 0.00 0.00 0.00 8.74 -0.93 47 0 235 0
30DEC26 50.00 P 9.35 9.35 9.35 9.39 -0.97 47 1 2,365 0
30DEC26 52.50 P 10.35 10.35 10.35 11.12 -0.88 47 100 494 +59
30DEC26 55.00 P 0.00 0.00 0.00 12.89 -1.00 47 0 2,293 0
30DEC26 57.50 P 0.00 0.00 0.00 14.84 -1.00 48 0 729 0
30DEC26 60.00 P 0.00 0.00 0.00 16.40 -1.42 45 0 749 0
30DEC26 62.50 P 0.00 0.00 0.00 18.87 -1.00 48 0 553 0
30DEC26 65.00 P 0.00 0.00 0.00 20.73 -1.21 47 0 2,813 0
30DEC26 67.50 P 0.00 0.00 0.00 23.59 -0.62 53 0 185 0
30DEC26 70.00 P 0.00 0.00 0.00 25.14 -1.24 48 0 2,628 0
30DEC26 72.50 P 0.00 0.00 0.00 27.44 -1.31 48 0 753 0
30DEC26 75.00 P 0.00 0.00 0.00 29.78 -1.20 49 0 670 0
30DEC26 77.50 P 0.00 0.00 0.00 31.98 -1.36 48 0 41 0
30DEC26 80.00 P 34.17 34.17 34.17 34.32 -1.43 48 29 201 +29
30DEC26 82.50 P 0.00 0.00 0.00 36.79 -1.38 50 0 9 0
30DEC26 85.00 P 0.00 0.00 0.00 39.04 -1.54 48 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 41.50 -1.46 49 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 43.89 -1.61 49 0 12 0
30DEC26 92.50 P 0.00 0.00 0.00 46.42 -1.61 51 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 48.76 -1.61 49 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 51.30 -1.50 52 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 53.61 -1.72 48 0 8 0
30DEC26 102.50 P 0.00 0.00 0.00 56.22 -1.58 53 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 58.69 -1.65 54 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 61.04 -1.72 50 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 63.52 -1.64 51 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 66.10 -1.74 56 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 68.47 -1.82 52 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 70.96 -1.72 53 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 73.46 -1.71 55 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 75.94 -1.85 55 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 78.48 -1.77 59 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 80.98 -1.81 60 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 83.45 -1.73 60 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 85.93 -1.74 61 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 88.43 -1.75 63 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 90.81 -1.86 57 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 93.30 -1.91 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 95.90 -1.77 65 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 98.53 -1.65 71 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 101.03 -1.64 72 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 103.43 -1.70 70 0 0 0
30MAR27 36.00 P 3.58 3.58 3.58 3.57 -0.42 49 1 15 +1
30MAR27 37.00 P 3.72 3.72 3.72 4.03 -0.35 49 2 147 +2
30MAR27 38.00 P 0.00 0.00 0.00 4.26 -0.53 48 0 15 0
30MAR27 39.00 P 0.00 0.00 0.00 4.64 -0.56 48 0 160 0
30MAR27 40.00 P 0.00 0.00 0.00 5.06 -0.58 48 0 133 0
30MAR27 41.00 P 0.00 0.00 0.00 5.41 -0.69 47 0 120 0
30MAR27 42.00 P 5.51 5.51 5.51 5.94 -0.65 47 2 75 +2
30MAR27 43.00 P 6.30 6.30 6.30 6.34 -0.76 47 2 8 -2
30MAR27 44.00 P 6.96 6.96 6.96 6.84 -0.79 46 1 20 0
30MAR27 45.00 P 7.00 7.44 7.00 7.44 -0.71 47 15 104 +14
30MAR27 46.00 P 0.00 0.00 0.00 7.98 -0.77 47 0 2,026 0
30MAR27 47.00 P 0.00 0.00 0.00 8.54 -0.79 47 0 2,063 0
30MAR27 48.00 P 0.00 0.00 0.00 9.12 -0.79 46 0 1 0
30MAR27 49.00 P 0.00 0.00 0.00 9.74 -0.81 47 0 56 0
30MAR27 50.00 P 10.32 10.32 10.32 10.36 -0.86 47 2 396 +2
30MAR27 52.50 P 0.00 0.00 0.00 12.04 -0.87 47 0 126 0
30MAR27 55.00 P 0.00 0.00 0.00 13.76 -0.95 47 0 1,834 0
30MAR27 57.50 P 0.00 0.00 0.00 15.51 -1.10 46 0 1,522 0
30MAR27 60.00 P 0.00 0.00 0.00 17.43 -1.25 46 0 16 0
30MAR27 62.50 P 0.00 0.00 0.00 19.60 -0.91 48 0 2 0
30MAR27 65.00 P 0.00 0.00 0.00 21.46 -1.15 46 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 23.59 -1.22 47 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 26.36 -0.65 51 0 10 0
30MAR27 72.50 P 0.00 0.00 0.00 28.05 -1.15 48 0 6 0
30MAR27 75.00 P 0.00 0.00 0.00 30.18 -1.28 47 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 32.53 -1.15 48 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 34.78 -1.29 48 0 2 0
30MAR27 82.50 P 0.00 0.00 0.00 37.03 -1.34 47 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 39.43 -1.35 48 0 0 0
TOTAL PUT 17,438 193,732 +9,840
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$ 657.50
29APR26 470.00 C 0.00 0.00 0.00 188.28 +18.91 55 0 0 0
29APR26 480.00 C 0.00 0.00 0.00 178.38 +18.72 55 0 0 0
29APR26 490.00 C 0.00 0.00 0.00 168.53 +18.49 55 0 0 0
29APR26 500.00 C 0.00 0.00 0.00 158.74 +18.19 55 0 0 0
29APR26 510.00 C 0.00 0.00 0.00 149.03 +17.82 55 0 0 0
29APR26 520.00 C 0.00 0.00 0.00 139.43 +17.38 55 0 0 0
29APR26 530.00 C 0.00 0.00 0.00 129.97 +16.86 55 0 0 0
29APR26 540.00 C 0.00 0.00 0.00 120.68 +16.26 55 0 0 0
29APR26 550.00 C 0.00 0.00 0.00 111.58 +15.57 55 0 0 0
29APR26 560.00 C 0.00 0.00 0.00 102.73 +14.81 55 0 2 0
29APR26 570.00 C 0.00 0.00 0.00 94.16 +13.99 55 0 0 0
29APR26 580.00 C 0.00 0.00 0.00 85.90 +13.11 55 0 11 0
29APR26 590.00 C 0.00 0.00 0.00 77.98 +12.18 55 0 11 0
29APR26 600.00 C 0.00 0.00 0.00 70.45 +11.22 55 0 191 0
29APR26 610.00 C 0.00 0.00 0.00 63.32 +10.25 55 0 152 0
29APR26 620.00 C 58.00 58.00 52.00 56.62 +10.70 55 7 106 +3
29APR26 630.00 C 0.00 0.00 0.00 50.37 +9.59 55 0 57 0
29APR26 640.00 C 39.00 39.00 39.00 43.24 +7.19 53 1 150 +1
29APR26 650.00 C 42.00 42.00 42.00 38.17 +6.43 54 1 242 0
29APR26 660.00 C 0.00 0.00 0.00 33.34 +5.53 54 0 183 0
29APR26 670.00 C 28.42 28.42 28.42 29.12 +4.76 54 10 292 0
29APR26 680.00 C 30.00 40.00 25.47 25.37 +4.12 54 7 229 0
29APR26 690.00 C 26.26 26.26 22.80 22.20 +3.77 55 7 73 0
29APR26 700.00 C 25.00 25.00 21.50 19.21 +3.20 55 3 158 +1
29APR26 710.00 C 0.00 0.00 0.00 16.84 +3.00 56 0 82 0
29APR26 720.00 C 0.00 0.00 0.00 14.29 +2.41 56 0 182 0
29APR26 730.00 C 13.57 13.57 13.57 12.07 +1.96 56 1 87 +1
29APR26 740.00 C 12.00 12.00 9.68 10.15 +1.58 56 4 112 +3
29APR26 750.00 C 12.00 12.00 8.58 8.49 +1.25 56 41 79 0
29APR26 760.00 C 0.00 0.00 0.00 7.06 +0.96 56 0 149 0
29APR26 770.00 C 0.00 0.00 0.00 5.85 +0.74 56 0 48 0
29APR26 780.00 C 0.00 0.00 0.00 4.83 +0.56 56 0 74 0
29APR26 790.00 C 10.00 10.00 10.00 3.97 +0.41 56 1 120 0
29APR26 800.00 C 0.00 0.00 0.00 3.24 +0.29 56 0 96 0
29APR26 810.00 C 4.31 4.31 4.31 2.64 +0.20 56 15 97 +12
29APR26 820.00 C 5.00 5.00 5.00 2.08 +0.06 55 1 16 0
29APR26 830.00 C 0.00 0.00 0.00 1.68 +0.02 55 0 21 0
29APR26 840.00 C 0.00 0.00 0.00 1.35 -0.01 55 0 121 0
29APR26 850.00 C 0.00 0.00 0.00 1.08 -0.03 55 0 236 0
29APR26 860.00 C 2.80 2.80 2.80 0.87 -0.04 55 2 128 +2
29APR26 870.00 C 0.00 0.00 0.00 0.69 -0.05 55 0 27 0
29APR26 880.00 C 0.00 0.00 0.00 0.55 -0.05 55 0 33 0
29APR26 890.00 C 0.00 0.00 0.00 0.43 -0.05 55 0 16 0
29APR26 900.00 C 0.00 0.00 0.00 0.34 -0.05 55 0 32 0
29APR26 910.00 C 0.00 0.00 0.00 0.27 -0.04 55 0 17 0
29APR26 920.00 C 0.00 0.00 0.00 0.21 -0.04 55 0 1 0
29APR26 930.00 C 0.00 0.00 0.00 0.16 -0.04 55 0 0 0
29APR26 940.00 C 0.00 0.00 0.00 0.13 -0.03 55 0 17 0
29APR26 950.00 C 0.00 0.00 0.00 0.10 -0.03 55 0 0 0
29APR26 960.00 C 0.00 0.00 0.00 0.08 -0.02 56 0 91 0
29APR26 970.00 C 0.00 0.00 0.00 0.06 -0.02 55 0 0 0
29APR26 980.00 C 0.00 0.00 0.00 0.05 -0.01 56 0 9 0
29APR26 990.00 C 0.00 0.00 0.00 0.04 -0.01 56 0 9 0
29APR26 1,000.00 C 0.00 0.00 0.00 0.03 -0.01 56 0 15 0
29APR26 1,010.00 C 0.00 0.00 0.00 0.02 -0.01 55 0 0 0
29APR26 1,020.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 0 0
29APR26 1,030.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 1,040.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 1,050.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 1,060.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 1,070.00 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29APR26 1,080.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 1,090.00 C 0.00 0.00 0.00 0.01 0.00 61 0 60 0
29APR26 1,100.00 C 0.00 0.00 0.00 0.01 0.00 62 0 16 0
28MAY26 470.00 C 0.00 0.00 0.00 189.55 +17.88 54 0 0 0
28MAY26 480.00 C 0.00 0.00 0.00 179.97 +17.50 54 0 0 0
28MAY26 490.00 C 0.00 0.00 0.00 170.53 +17.07 54 0 0 0
28MAY26 500.00 C 0.00 0.00 0.00 161.19 +16.55 54 0 0 0
28MAY26 510.00 C 0.00 0.00 0.00 152.08 +16.04 54 0 0 0
28MAY26 520.00 C 0.00 0.00 0.00 143.09 +15.38 54 0 0 0
28MAY26 530.00 C 0.00 0.00 0.00 134.40 +14.84 54 0 0 0
28MAY26 540.00 C 0.00 0.00 0.00 125.86 +14.03 54 0 0 0
28MAY26 550.00 C 0.00 0.00 0.00 117.64 +13.45 54 0 0 0
28MAY26 560.00 C 0.00 0.00 0.00 109.68 +12.57 54 0 0 0
28MAY26 570.00 C 0.00 0.00 0.00 101.98 +11.89 54 0 0 0
28MAY26 580.00 C 0.00 0.00 0.00 94.70 +11.11 54 0 2 0
28MAY26 590.00 C 0.00 0.00 0.00 87.67 +10.32 54 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 81.00 +9.72 54 0 2 0
28MAY26 610.00 C 0.00 0.00 0.00 74.68 +10.78 54 0 15 0
28MAY26 620.00 C 0.00 0.00 0.00 68.59 +9.93 54 0 45 0
28MAY26 630.00 C 0.00 0.00 0.00 61.13 +7.22 52 0 141 0
28MAY26 640.00 C 0.00 0.00 0.00 56.64 +7.15 53 0 136 0
28MAY26 650.00 C 67.72 67.72 67.72 51.91 +6.81 53 15 78 +15
28MAY26 660.00 C 53.02 53.02 48.20 47.56 +6.21 54 30 37 +30
28MAY26 670.00 C 0.00 0.00 0.00 43.32 +5.59 54 0 128 0
28MAY26 680.00 C 45.00 45.00 45.00 39.49 +5.30 54 1 52 0
28MAY26 690.00 C 0.00 0.00 0.00 36.20 +4.96 54 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 32.52 +4.15 54 0 53 0
28MAY26 710.00 C 0.00 0.00 0.00 29.52 +3.93 54 0 16 0
28MAY26 720.00 C 0.00 0.00 0.00 27.14 +3.14 55 0 68 0
28MAY26 730.00 C 0.00 0.00 0.00 24.57 +2.85 55 0 32 0
28MAY26 740.00 C 0.00 0.00 0.00 21.93 +2.41 55 0 8 0
28MAY26 750.00 C 0.00 0.00 0.00 19.58 +1.93 54 0 15 0
28MAY26 760.00 C 0.00 0.00 0.00 17.71 +1.76 55 0 25 0
28MAY26 770.00 C 0.00 0.00 0.00 15.99 +1.69 55 0 15 0
28MAY26 780.00 C 0.00 0.00 0.00 14.30 +1.50 55 0 0 0
28MAY26 790.00 C 0.00 0.00 0.00 12.64 +1.06 55 0 15 0
28MAY26 800.00 C 0.00 0.00 0.00 11.39 +1.01 55 0 0 0
28MAY26 810.00 C 0.00 0.00 0.00 10.14 +0.94 55 0 0 0
28MAY26 820.00 C 0.00 0.00 0.00 8.90 +0.60 55 0 5 0
28MAY26 830.00 C 0.00 0.00 0.00 7.99 +0.53 55 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 7.11 +0.48 55 0 15 0
28MAY26 850.00 C 0.00 0.00 0.00 6.24 +0.38 55 0 16 0
28MAY26 860.00 C 6.63 6.63 6.63 5.52 +0.24 55 15 15 +15
28MAY26 870.00 C 0.00 0.00 0.00 4.93 +0.21 55 0 0 0
28MAY26 880.00 C 5.46 5.46 5.34 4.21 +0.04 54 30 76 +30
29JUN26 470.00 C 0.00 0.00 0.00 191.10 +17.07 54 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 181.97 +16.63 54 0 0 0
29JUN26 490.00 C 0.00 0.00 0.00 173.05 +16.17 54 0 0 0
29JUN26 500.00 C 0.00 0.00 0.00 164.27 +15.62 54 0 0 0
29JUN26 510.00 C 0.00 0.00 0.00 155.82 +15.13 54 0 0 0
29JUN26 520.00 C 0.00 0.00 0.00 147.52 +14.46 54 0 0 0
29JUN26 530.00 C 0.00 0.00 0.00 139.48 +13.98 54 0 0 0
29JUN26 540.00 C 0.00 0.00 0.00 131.86 +13.41 54 0 0 0
29JUN26 550.00 C 0.00 0.00 0.00 124.24 +12.58 54 0 0 0
29JUN26 560.00 C 0.00 0.00 0.00 117.20 +12.33 54 0 0 0
29JUN26 570.00 C 0.00 0.00 0.00 110.36 +11.58 54 0 0 0
29JUN26 580.00 C 0.00 0.00 0.00 103.52 +10.70 54 0 0 0
29JUN26 590.00 C 0.00 0.00 0.00 97.47 +10.60 54 0 0 0
29JUN26 600.00 C 0.00 0.00 0.00 91.47 +9.85 54 0 15 0
29JUN26 610.00 C 0.00 0.00 0.00 85.52 +11.29 54 0 30 0
29JUN26 620.00 C 0.00 0.00 0.00 80.29 +11.00 54 0 73 0
29JUN26 630.00 C 0.00 0.00 0.00 72.91 +8.07 52 0 105 0
29JUN26 640.00 C 0.00 0.00 0.00 68.00 +7.28 52 0 73 0
29JUN26 650.00 C 0.00 0.00 0.00 63.57 +6.96 52 0 164 0
29JUN26 660.00 C 0.00 0.00 0.00 59.60 +6.98 53 0 230 0
29JUN26 670.00 C 53.00 53.00 53.00 55.66 +6.39 53 3 283 +3
29JUN26 680.00 C 58.00 58.00 58.00 51.95 +6.02 53 1 841 0
29JUN26 690.00 C 0.00 0.00 0.00 48.46 +5.84 53 0 44 0
29JUN26 700.00 C 0.00 0.00 0.00 45.18 +5.57 53 0 89 0
29JUN26 710.00 C 42.89 42.89 42.89 41.67 +4.69 53 1 90 0
29JUN26 720.00 C 0.00 0.00 0.00 38.73 +3.32 53 0 13 0
29JUN26 730.00 C 0.00 0.00 0.00 35.82 +3.10 53 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 34.22 +3.85 54 0 29 0
29JUN26 750.00 C 0.00 0.00 0.00 31.51 +3.22 54 0 49 0
29JUN26 760.00 C 0.00 0.00 0.00 29.29 +3.08 54 0 47 0
29JUN26 770.00 C 0.00 0.00 0.00 27.20 +3.06 54 0 16 0
29JUN26 780.00 C 0.00 0.00 0.00 25.12 +2.79 54 0 19 0
29JUN26 790.00 C 0.00 0.00 0.00 23.03 +2.26 54 0 30 0
29JUN26 800.00 C 0.00 0.00 0.00 21.37 +2.14 54 0 49 0
29JUN26 810.00 C 0.00 0.00 0.00 19.82 +2.14 54 0 4 0
29JUN26 820.00 C 0.00 0.00 0.00 18.26 +2.04 54 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 16.70 +1.60 54 0 3 0
29JUN26 840.00 C 0.00 0.00 0.00 15.41 +1.43 54 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 14.28 +1.42 54 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 13.15 +1.40 54 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 12.02 +1.17 54 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 10.97 +0.90 54 0 56 0
29JUN26 890.00 C 0.00 0.00 0.00 10.48 +1.19 54 0 240 0
29JUN26 900.00 C 0.00 0.00 0.00 9.39 +0.88 54 0 25 0
29JUN26 910.00 C 0.00 0.00 0.00 8.60 +0.88 54 0 0 0
29JUN26 920.00 C 0.00 0.00 0.00 7.81 +0.65 54 0 0 0
29JUN26 930.00 C 0.00 0.00 0.00 7.16 +0.53 54 0 47 0
29JUN26 940.00 C 0.00 0.00 0.00 6.62 +0.51 54 0 0 0
30JUL26 530.00 C 0.00 0.00 0.00 146.10 +13.15 54 0 0 0
30JUL26 540.00 C 0.00 0.00 0.00 138.99 +12.63 54 0 0 0
30JUL26 550.00 C 0.00 0.00 0.00 132.27 +12.50 54 0 0 0
30JUL26 560.00 C 0.00 0.00 0.00 125.71 +11.76 54 0 0 0
30JUL26 570.00 C 0.00 0.00 0.00 119.17 +10.97 54 0 0 0
30JUL26 580.00 C 0.00 0.00 0.00 113.31 +10.86 54 0 0 0
30JUL26 590.00 C 0.00 0.00 0.00 107.59 +10.54 54 0 0 0
30JUL26 600.00 C 0.00 0.00 0.00 101.87 +12.48 54 0 0 0
30JUL26 610.00 C 0.00 0.00 0.00 96.46 +11.83 54 0 0 0
30JUL26 620.00 C 0.00 0.00 0.00 88.81 +8.90 52 0 0 0
30JUL26 630.00 C 0.00 0.00 0.00 84.06 +8.45 52 0 12 0
30JUL26 640.00 C 0.00 0.00 0.00 79.78 +8.13 53 0 19 0
30JUL26 650.00 C 0.00 0.00 0.00 75.04 +7.34 53 0 0 0
30JUL26 660.00 C 0.00 0.00 0.00 71.10 +7.34 53 0 0 0
30JUL26 670.00 C 0.00 0.00 0.00 67.28 +7.10 53 0 0 0
30JUL26 680.00 C 0.00 0.00 0.00 63.64 +6.67 53 0 0 0
30JUL26 690.00 C 0.00 0.00 0.00 60.19 +6.43 53 0 0 0
30JUL26 700.00 C 0.00 0.00 0.00 56.89 +6.29 53 0 0 0
30JUL26 710.00 C 0.00 0.00 0.00 53.77 +5.85 53 0 0 0
30JUL26 720.00 C 0.00 0.00 0.00 50.80 +4.49 54 0 0 0
30JUL26 730.00 C 0.00 0.00 0.00 47.04 +3.34 53 0 0 0
30JUL26 740.00 C 0.00 0.00 0.00 45.72 +4.64 54 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 203.24 +14.75 56 0 0 0
29SEP26 480.00 C 0.00 0.00 0.00 195.99 +14.54 56 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 188.87 +14.46 56 0 0 0
29SEP26 500.00 C 0.00 0.00 0.00 181.80 +13.91 56 0 0 0
29SEP26 510.00 C 0.00 0.00 0.00 174.79 +13.18 56 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 168.45 +13.11 56 0 0 0
29SEP26 530.00 C 0.00 0.00 0.00 162.15 +13.08 56 0 0 0
29SEP26 540.00 C 0.00 0.00 0.00 155.89 +12.52 56 0 0 0
29SEP26 550.00 C 0.00 0.00 0.00 149.63 +11.74 56 0 0 0
29SEP26 560.00 C 0.00 0.00 0.00 144.02 +11.60 56 0 0 0
29SEP26 570.00 C 0.00 0.00 0.00 138.54 +11.59 56 0 0 0
29SEP26 580.00 C 0.00 0.00 0.00 133.06 +11.33 56 0 0 0
29SEP26 590.00 C 0.00 0.00 0.00 127.58 +10.52 56 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 122.42 +13.41 56 0 15 0
29SEP26 610.00 C 0.00 0.00 0.00 117.73 +13.25 56 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 109.65 +9.70 54 0 51 0
29SEP26 630.00 C 0.00 0.00 0.00 105.11 +9.27 54 0 517 0
29SEP26 640.00 C 0.00 0.00 0.00 100.56 +8.50 54 0 47 0
29SEP26 650.00 C 0.00 0.00 0.00 96.47 +8.19 54 0 24 0
29SEP26 660.00 C 0.00 0.00 0.00 92.68 +8.17 54 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 88.88 +8.15 54 0 2 0
29SEP26 680.00 C 0.00 0.00 0.00 85.09 +7.85 54 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 81.30 +7.12 54 0 1,000 0
29SEP26 700.00 C 0.00 0.00 0.00 77.82 +6.71 54 0 23 0
29SEP26 710.00 C 0.00 0.00 0.00 74.72 +6.67 54 0 10 0
29SEP26 720.00 C 0.00 0.00 0.00 71.64 +4.64 54 0 20 0
29SEP26 730.00 C 0.00 0.00 0.00 68.57 +4.73 54 0 4 0
29SEP26 740.00 C 0.00 0.00 0.00 67.51 +6.28 56 0 55 0
29SEP26 750.00 C 0.00 0.00 0.00 63.08 +4.34 55 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 59.97 +3.71 55 0 15 0
29SEP26 770.00 C 0.00 0.00 0.00 57.50 +3.73 55 0 4 0
29SEP26 780.00 C 0.00 0.00 0.00 55.83 +4.55 55 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 53.57 +4.78 55 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 51.03 +4.27 55 0 15 0
29SEP26 810.00 C 0.00 0.00 0.00 48.95 +4.30 55 0 0 0
29SEP26 820.00 C 0.00 0.00 0.00 47.13 +4.17 56 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 45.21 +4.15 56 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 43.30 +4.15 56 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 41.51 +4.26 56 0 0 0
29SEP26 860.00 C 0.00 0.00 0.00 39.47 +4.00 56 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 37.56 +3.50 56 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 36.81 +4.15 56 0 5 0
29SEP26 890.00 C 0.00 0.00 0.00 34.32 +3.07 56 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 32.90 +3.06 56 0 0 0
29SEP26 910.00 C 0.00 0.00 0.00 31.48 +3.05 56 0 0 0
29SEP26 920.00 C 0.00 0.00 0.00 30.06 +3.04 56 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 28.65 +2.97 56 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 28.04 +3.37 56 0 30 0
30DEC26 470.00 C 0.00 0.00 0.00 217.49 +14.82 54 0 0 0
30DEC26 480.00 C 0.00 0.00 0.00 210.69 +14.09 54 0 0 0
30DEC26 490.00 C 0.00 0.00 0.00 204.16 +13.63 54 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 198.08 +13.61 54 0 0 0
30DEC26 510.00 C 0.00 0.00 0.00 192.00 +13.60 54 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 185.92 +13.28 54 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 179.84 +12.50 54 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 174.22 +12.18 54 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 168.91 +12.16 54 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 163.60 +12.15 54 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 158.28 +11.95 54 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 152.97 +11.15 54 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 147.94 +10.63 54 0 15 0
30DEC26 600.00 C 0.00 0.00 0.00 143.41 +10.62 54 0 18 0
30DEC26 610.00 C 0.00 0.00 0.00 138.88 +14.45 54 0 15 0
30DEC26 620.00 C 0.00 0.00 0.00 134.35 +14.30 54 0 15 0
30DEC26 630.00 C 0.00 0.00 0.00 125.92 +9.84 52 0 45 0
30DEC26 640.00 C 0.00 0.00 0.00 121.53 +9.08 53 0 45 0
30DEC26 650.00 C 0.00 0.00 0.00 117.59 +8.78 53 0 15 0
30DEC26 660.00 C 0.00 0.00 0.00 113.94 +8.76 53 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 110.28 +8.74 53 0 8 0
30DEC26 680.00 C 0.00 0.00 0.00 106.63 +8.72 53 0 15 0
30DEC26 690.00 C 0.00 0.00 0.00 102.98 +8.49 53 0 15 0
30DEC26 700.00 C 0.00 0.00 0.00 99.33 +7.78 53 0 16 0
30DEC26 710.00 C 0.00 0.00 0.00 95.88 +7.26 53 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 92.93 +7.25 53 0 15 0
30DEC26 730.00 C 0.00 0.00 0.00 89.98 +7.23 53 0 350 0
30DEC26 740.00 C 0.00 0.00 0.00 87.03 +7.22 53 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 84.08 +7.20 53 0 1 0
30DEC26 760.00 C 0.00 0.00 0.00 81.13 +6.91 53 0 15 0
30DEC26 770.00 C 0.00 0.00 0.00 80.60 +8.68 54 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 77.78 +8.16 54 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 75.39 +8.07 54 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 70.82 +5.80 53 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 70.62 +5.97 54 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 68.24 +5.96 54 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 65.85 +5.94 54 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 62.75 +6.19 54 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 61.08 +4.84 54 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 59.10 +4.67 54 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 57.28 +4.65 54 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 55.63 +5.63 54 0 3 0
30DEC26 890.00 C 0.00 0.00 0.00 53.65 +4.63 54 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 52.43 +5.38 55 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 50.02 +4.61 54 0 0 0
30DEC26 920.00 C 0.00 0.00 0.00 49.54 +5.22 55 0 5 0
30DEC26 930.00 C 0.00 0.00 0.00 46.39 +3.83 54 0 0 0
30DEC26 940.00 C 0.00 0.00 0.00 46.08 +4.85 55 0 2 0
30MAR27 470.00 C 0.00 0.00 0.00 229.36 +13.55 53 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 223.40 +13.52 53 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 217.45 +13.50 53 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 211.49 +13.47 53 0 0 0
30MAR27 510.00 C 0.00 0.00 0.00 205.54 +12.93 53 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 199.59 +12.14 53 0 0 0
30MAR27 530.00 C 0.00 0.00 0.00 194.33 +12.05 53 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 189.15 +12.03 53 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 183.96 +12.01 53 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 178.77 +11.99 53 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 173.58 +11.22 53 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 168.46 +10.49 53 0 0 0
30MAR27 590.00 C 0.00 0.00 0.00 164.05 +10.47 53 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 159.64 +10.45 53 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 155.23 +10.43 53 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 150.82 +14.62 53 0 1 0
30MAR27 630.00 C 0.00 0.00 0.00 146.41 +14.06 53 0 0 0
30MAR27 640.00 C 0.00 0.00 0.00 137.74 +8.91 51 0 0 0
30MAR27 650.00 C 0.00 0.00 0.00 133.91 +8.60 51 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 130.37 +8.59 52 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 126.83 +8.57 52 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 123.28 +8.54 52 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 119.74 +8.52 52 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 116.20 +8.21 52 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 112.66 +7.50 52 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 109.39 +4.24 52 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 106.54 +7.05 52 0 1 0
30MAR27 740.00 C 0.00 0.00 0.00 105.48 +8.82 53 0 1 0
30MAR27 750.00 C 0.00 0.00 0.00 103.96 +7.31 53 0 0 0
30MAR27 760.00 C 0.00 0.00 0.00 101.02 +7.22 53 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 98.08 +7.20 53 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 95.14 +6.87 53 0 0 0
30MAR27 790.00 C 0.00 0.00 0.00 92.20 +6.21 53 0 0 0
30MAR27 800.00 C 0.00 0.00 0.00 89.51 +5.80 53 0 0 0
30MAR27 810.00 C 0.00 0.00 0.00 87.21 +5.78 53 0 0 0
TOTAL CALL 197 10,070 +116
29APR26 470.00 P 0.00 0.00 0.00 0.14 -0.41 55 0 31 0
29APR26 480.00 P 0.00 0.00 0.00 0.23 -0.59 55 0 2 0
29APR26 490.00 P 0.00 0.00 0.00 0.35 -0.81 55 0 0 0
29APR26 500.00 P 0.00 0.00 0.00 0.55 -1.11 55 0 5 0
29APR26 510.00 P 0.00 0.00 0.00 0.86 -1.47 56 0 32 0
29APR26 520.00 P 0.00 0.00 0.00 1.22 -1.90 55 0 133 0
29APR26 530.00 P 0.00 0.00 0.00 1.72 -2.47 55 0 38 0
29APR26 540.00 P 0.00 0.00 0.00 2.45 -3.06 55 0 33 0
29APR26 550.00 P 3.90 3.90 3.90 3.45 -3.55 56 1 86 +1
29APR26 560.00 P 5.00 5.00 5.00 4.56 -4.71 56 50 117 +50
29APR26 570.00 P 0.00 0.00 0.00 6.08 -5.46 56 0 54 0
29APR26 580.00 P 5.58 5.58 5.58 7.82 -6.41 56 2 56 0
29APR26 590.00 P 7.43 11.16 7.43 9.65 -7.72 55 32 54 +26
29APR26 600.00 P 10.27 10.27 9.80 12.10 -8.67 55 31 50 +11
29APR26 610.00 P 14.19 14.35 14.19 14.58 -10.27 55 2 47 0
29APR26 620.00 P 0.00 0.00 0.00 17.78 -11.31 54 0 39 0
29APR26 630.00 P 25.00 25.00 25.00 22.01 -12.07 55 1 112 0
29APR26 640.00 P 0.00 0.00 0.00 26.30 -12.95 56 0 114 0
29APR26 650.00 P 0.00 0.00 0.00 31.27 -13.78 56 0 116 0
29APR26 660.00 P 0.00 0.00 0.00 37.03 -14.08 57 0 164 0
29APR26 670.00 P 47.49 47.49 42.00 41.09 -14.94 54 16 107 +16
29APR26 680.00 P 0.00 0.00 0.00 48.53 -14.15 57 0 112 0
29APR26 690.00 P 0.00 0.00 0.00 54.02 -15.79 55 0 151 0
29APR26 700.00 P 60.00 60.00 60.00 60.88 -16.26 55 1 198 -1
29APR26 710.00 P 0.00 0.00 0.00 67.99 -16.92 55 0 49 0
29APR26 720.00 P 0.00 0.00 0.00 75.60 -17.21 55 0 41 0
29APR26 730.00 P 0.00 0.00 0.00 83.36 -17.78 55 0 89 0
29APR26 740.00 P 0.00 0.00 0.00 91.57 -17.93 55 0 99 0
29APR26 750.00 P 0.00 0.00 0.00 99.90 -18.39 55 0 59 0
29APR26 760.00 P 0.00 0.00 0.00 108.60 -18.49 55 0 25 0
29APR26 770.00 P 0.00 0.00 0.00 117.38 -18.80 55 0 0 0
29APR26 780.00 P 0.00 0.00 0.00 126.45 -18.89 55 0 31 0
29APR26 790.00 P 0.00 0.00 0.00 135.60 -19.06 55 0 40 0
29APR26 800.00 P 0.00 0.00 0.00 144.94 -19.15 55 0 30 0
29APR26 810.00 P 0.00 0.00 0.00 154.37 -19.21 55 0 92 0
29APR26 820.00 P 0.00 0.00 0.00 163.92 -19.31 55 0 45 0
29APR26 830.00 P 0.00 0.00 0.00 173.55 -19.33 55 0 15 0
29APR26 840.00 P 0.00 0.00 0.00 183.25 -19.39 55 0 116 0
29APR26 850.00 P 0.00 0.00 0.00 193.03 -19.41 55 0 209 0
29APR26 860.00 P 0.00 0.00 0.00 202.84 -19.44 55 0 108 0
29APR26 870.00 P 0.00 0.00 0.00 212.72 -19.45 55 0 0 0
29APR26 880.00 P 0.00 0.00 0.00 222.62 -19.47 55 0 0 0
29APR26 890.00 P 0.00 0.00 0.00 232.56 -19.48 55 0 0 0
29APR26 900.00 P 0.00 0.00 0.00 242.52 -19.49 55 0 0 0
29APR26 910.00 P 0.00 0.00 0.00 252.50 -19.50 0 0 0 0
29APR26 920.00 P 0.00 0.00 0.00 262.50 -19.50 0 0 0 0
29APR26 930.00 P 0.00 0.00 0.00 272.50 -19.50 0 0 0 0
29APR26 940.00 P 0.00 0.00 0.00 282.50 -19.50 0 0 0 0
29APR26 950.00 P 0.00 0.00 0.00 292.50 -19.50 0 0 0 0
29APR26 960.00 P 0.00 0.00 0.00 302.50 -19.50 0 0 0 0
29APR26 970.00 P 0.00 0.00 0.00 312.50 -19.50 0 0 0 0
29APR26 980.00 P 0.00 0.00 0.00 322.50 -19.50 0 0 0 0
29APR26 990.00 P 0.00 0.00 0.00 332.50 -19.50 0 0 0 0
29APR26 1,000.00 P 0.00 0.00 0.00 342.50 -19.50 0 0 0 0
29APR26 1,010.00 P 0.00 0.00 0.00 352.50 -19.50 0 0 0 0
29APR26 1,020.00 P 0.00 0.00 0.00 362.50 -19.50 0 0 0 0
29APR26 1,030.00 P 0.00 0.00 0.00 372.50 -19.50 0 0 0 0
29APR26 1,040.00 P 0.00 0.00 0.00 382.50 -19.50 0 0 0 0
29APR26 1,050.00 P 0.00 0.00 0.00 392.50 -19.50 0 0 0 0
29APR26 1,060.00 P 0.00 0.00 0.00 402.50 -19.50 0 0 0 0
29APR26 1,070.00 P 0.00 0.00 0.00 412.50 -19.50 0 0 0 0
29APR26 1,080.00 P 0.00 0.00 0.00 422.50 -19.50 0 0 0 0
29APR26 1,090.00 P 0.00 0.00 0.00 432.50 -19.50 0 0 0 0
29APR26 1,100.00 P 0.00 0.00 0.00 442.50 -19.50 0 0 0 0
28MAY26 470.00 P 0.00 0.00 0.00 2.75 -2.43 54 0 0 0
28MAY26 480.00 P 0.00 0.00 0.00 3.53 -2.79 54 0 0 0
28MAY26 490.00 P 0.00 0.00 0.00 4.62 -3.24 55 0 1 0
28MAY26 500.00 P 0.00 0.00 0.00 5.77 -3.66 55 0 16 0
28MAY26 510.00 P 0.00 0.00 0.00 7.14 -4.28 55 0 0 0
28MAY26 520.00 P 10.21 10.21 10.21 8.74 -4.77 55 1 5 +1
28MAY26 530.00 P 0.00 0.00 0.00 10.56 -5.40 55 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 12.69 -5.98 55 0 1 0
28MAY26 550.00 P 0.00 0.00 0.00 14.98 -6.57 55 0 54 0
28MAY26 560.00 P 0.00 0.00 0.00 17.66 -8.05 55 0 33 0
28MAY26 570.00 P 0.00 0.00 0.00 20.10 -9.13 54 0 15 0
28MAY26 580.00 P 0.00 0.00 0.00 23.28 -10.08 54 0 22 0
28MAY26 590.00 P 0.00 0.00 0.00 27.01 -10.65 55 0 21 0
28MAY26 600.00 P 28.60 28.60 28.60 30.71 -11.44 54 10 31 -1
28MAY26 610.00 P 37.05 37.05 37.05 34.22 -11.83 54 1 38 0
28MAY26 620.00 P 0.00 0.00 0.00 38.89 -12.13 54 0 105 0
28MAY26 630.00 P 0.00 0.00 0.00 43.59 -14.36 54 0 61 0
28MAY26 640.00 P 0.00 0.00 0.00 48.80 -15.08 54 0 52 0
28MAY26 650.00 P 0.00 0.00 0.00 55.05 -14.28 55 0 69 0
28MAY26 660.00 P 0.00 0.00 0.00 60.60 -15.12 55 0 9 0
28MAY26 670.00 P 0.00 0.00 0.00 66.67 -13.97 55 0 22 0
28MAY26 680.00 P 0.00 0.00 0.00 73.26 -13.91 55 0 153 0
28MAY26 690.00 P 0.00 0.00 0.00 79.81 -14.49 55 0 31 0
28MAY26 700.00 P 0.00 0.00 0.00 85.32 -16.20 54 0 75 0
28MAY26 710.00 P 0.00 0.00 0.00 92.52 -16.23 54 0 13 0
28MAY26 720.00 P 0.00 0.00 0.00 99.72 -16.77 54 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 107.12 -17.22 54 0 32 0
28MAY26 740.00 P 0.00 0.00 0.00 114.95 -17.25 54 0 47 0
28MAY26 750.00 P 0.00 0.00 0.00 122.78 -17.62 54 0 7 0
28MAY26 760.00 P 0.00 0.00 0.00 130.78 -18.00 54 0 57 0
28MAY26 770.00 P 0.00 0.00 0.00 139.15 -18.02 54 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 147.52 -18.19 54 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 155.98 -18.55 54 0 20 0
28MAY26 800.00 P 0.00 0.00 0.00 164.79 -18.56 54 0 15 0
28MAY26 810.00 P 0.00 0.00 0.00 173.60 -18.59 54 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 182.43 -18.88 54 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 191.56 -18.92 54 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 200.72 -18.93 54 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 209.89 -19.00 54 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 219.20 -19.12 54 0 0 0
28MAY26 870.00 P 0.00 0.00 0.00 228.62 -19.13 54 0 0 0
28MAY26 880.00 P 0.00 0.00 0.00 238.05 -19.14 54 0 0 0
29JUN26 470.00 P 0.00 0.00 0.00 7.25 -3.27 54 0 0 0
29JUN26 480.00 P 8.84 9.45 8.84 8.75 -3.57 54 16 18 +16
29JUN26 490.00 P 0.00 0.00 0.00 10.35 -4.12 54 0 0 0
29JUN26 500.00 P 0.00 0.00 0.00 12.10 -4.53 54 0 0 0
29JUN26 510.00 P 0.00 0.00 0.00 14.24 -4.98 54 0 5,000 0
29JUN26 520.00 P 16.29 16.29 16.29 16.38 -5.62 54 2 297 0
29JUN26 530.00 P 0.00 0.00 0.00 18.92 -5.87 54 0 1 0
29JUN26 540.00 P 0.00 0.00 0.00 21.68 -6.53 54 0 22 0
29JUN26 550.00 P 0.00 0.00 0.00 24.45 -7.24 54 0 4,671 0
29JUN26 560.00 P 25.20 25.20 25.20 27.82 -8.43 54 1 5,017 0
29JUN26 570.00 P 0.00 0.00 0.00 31.29 -9.30 54 0 15 0
29JUN26 580.00 P 0.00 0.00 0.00 35.04 -8.81 54 0 53 0
29JUN26 590.00 P 0.00 0.00 0.00 39.31 -10.05 54 0 69 0
29JUN26 600.00 P 0.00 0.00 0.00 43.68 -10.76 54 0 822 0
29JUN26 610.00 P 43.80 43.80 43.80 48.43 -11.20 55 1 103 -1
29JUN26 620.00 P 0.00 0.00 0.00 53.24 -11.60 55 0 87 0
29JUN26 630.00 P 0.00 0.00 0.00 58.42 -12.08 55 0 45 0
29JUN26 640.00 P 0.00 0.00 0.00 63.85 -12.66 55 0 140 0
29JUN26 650.00 P 0.00 0.00 0.00 69.52 -12.26 55 0 339 0
29JUN26 660.00 P 74.85 74.85 74.85 75.42 -12.66 55 15 250 +15
29JUN26 670.00 P 0.00 0.00 0.00 80.51 -14.06 55 0 228 0
29JUN26 680.00 P 0.00 0.00 0.00 86.75 -12.50 55 0 50 0
29JUN26 690.00 P 0.00 0.00 0.00 93.31 -12.54 55 0 45 0
29JUN26 700.00 P 0.00 0.00 0.00 98.70 -14.08 54 0 63 0
29JUN26 710.00 P 0.00 0.00 0.00 105.29 -14.78 54 0 15 0
29JUN26 720.00 P 0.00 0.00 0.00 112.31 -15.06 54 0 136 0
29JUN26 730.00 P 0.00 0.00 0.00 119.59 -15.09 54 0 16 0
29JUN26 740.00 P 0.00 0.00 0.00 126.87 -15.49 54 0 7 0
29JUN26 750.00 P 0.00 0.00 0.00 134.18 -16.09 54 0 256 0
29JUN26 760.00 P 0.00 0.00 0.00 141.98 -16.21 54 0 14 0
29JUN26 770.00 P 0.00 0.00 0.00 149.88 -16.25 54 0 1 0
29JUN26 780.00 P 0.00 0.00 0.00 157.79 -16.55 54 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 165.73 -17.05 54 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 174.08 -17.15 54 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 182.51 -17.18 54 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 190.96 -17.30 54 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 199.42 -17.71 54 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 208.15 -17.86 54 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 217.02 -17.88 54 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 225.90 -17.91 54 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 234.79 -18.13 54 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 243.77 -18.37 54 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 252.98 -18.38 54 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 262.19 -18.40 54 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 271.42 -18.42 54 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 280.66 -18.62 54 0 0 0
29JUN26 930.00 P 0.00 0.00 0.00 290.04 -18.72 54 0 0 0
29JUN26 940.00 P 0.00 0.00 0.00 299.50 -18.73 54 0 0 0
30JUL26 530.00 P 0.00 0.00 0.00 26.81 -6.48 54 0 0 0
30JUL26 540.00 P 0.00 0.00 0.00 29.90 -6.95 54 0 0 0
30JUL26 550.00 P 0.00 0.00 0.00 33.43 -6.99 54 0 0 0
30JUL26 560.00 P 0.00 0.00 0.00 36.97 -9.01 54 0 0 0
30JUL26 570.00 P 0.00 0.00 0.00 41.54 -8.86 55 0 0 0
30JUL26 580.00 P 0.00 0.00 0.00 45.67 -9.28 55 0 0 0
30JUL26 590.00 P 0.00 0.00 0.00 49.74 -9.99 55 0 0 0
30JUL26 600.00 P 0.00 0.00 0.00 54.39 -10.52 55 0 0 0
30JUL26 610.00 P 0.00 0.00 0.00 59.29 -10.91 55 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 64.41 -11.14 55 0 0 0
30JUL26 630.00 P 0.00 0.00 0.00 69.76 -11.53 55 0 15 0
30JUL26 640.00 P 0.00 0.00 0.00 75.32 -12.05 56 0 0 0
30JUL26 650.00 P 0.00 0.00 0.00 81.09 -11.41 56 0 15 0
30JUL26 660.00 P 0.00 0.00 0.00 87.04 -11.72 56 0 0 0
30JUL26 670.00 P 0.00 0.00 0.00 92.18 -13.04 55 0 0 0
30JUL26 680.00 P 0.00 0.00 0.00 98.79 -10.83 56 0 0 0
30JUL26 690.00 P 0.00 0.00 0.00 105.33 -14.34 56 0 0 0
30JUL26 700.00 P 0.00 0.00 0.00 111.68 -11.27 56 0 0 0
30JUL26 710.00 P 0.00 0.00 0.00 118.98 -10.80 56 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 122.95 -14.18 54 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 129.82 -14.66 54 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 137.15 -14.70 54 0 0 0
29SEP26 470.00 P 0.00 0.00 0.00 23.42 -4.72 56 0 0 0
29SEP26 480.00 P 0.00 0.00 0.00 26.23 -4.86 56 0 0 0
29SEP26 490.00 P 0.00 0.00 0.00 29.17 -4.89 56 0 0 0
29SEP26 500.00 P 0.00 0.00 0.00 32.11 -6.60 56 0 0 0
29SEP26 510.00 P 0.00 0.00 0.00 35.07 -7.43 56 0 0 0
29SEP26 520.00 P 0.00 0.00 0.00 38.72 -7.57 56 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 42.38 -7.71 56 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 46.05 -8.42 56 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 51.22 -7.83 57 0 11 0
29SEP26 560.00 P 0.00 0.00 0.00 55.69 -7.94 57 0 13 0
29SEP26 570.00 P 0.00 0.00 0.00 60.26 -7.97 57 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 64.83 -8.28 57 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 69.11 -9.40 57 0 54 0
29SEP26 600.00 P 0.00 0.00 0.00 73.99 -9.89 57 0 50 0
29SEP26 610.00 P 0.00 0.00 0.00 79.73 -9.59 57 0 34 0
29SEP26 620.00 P 0.00 0.00 0.00 85.12 -9.62 57 0 337 0
29SEP26 630.00 P 0.00 0.00 0.00 89.77 -10.85 57 0 716 0
29SEP26 640.00 P 0.00 0.00 0.00 95.92 -10.91 57 0 45 0
29SEP26 650.00 P 0.00 0.00 0.00 101.83 -11.21 57 0 33 0
29SEP26 660.00 P 0.00 0.00 0.00 108.02 -11.24 57 0 13 0
29SEP26 670.00 P 0.00 0.00 0.00 113.43 -12.07 57 0 297 0
29SEP26 680.00 P 0.00 0.00 0.00 120.16 -11.90 57 0 34 0
29SEP26 690.00 P 0.00 0.00 0.00 126.65 -12.39 58 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 133.21 -12.81 58 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 139.94 -8.61 58 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 147.13 -12.88 58 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 152.60 -9.57 57 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 156.40 -13.13 56 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 163.21 -13.77 56 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 170.55 -13.90 56 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 177.99 -13.93 56 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 185.44 -13.97 56 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 192.90 -14.02 56 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 200.38 -14.49 56 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 207.88 -15.05 56 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 215.80 -15.20 56 0 15 0
29SEP26 830.00 P 0.00 0.00 0.00 223.84 -15.23 56 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 231.90 -15.26 56 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 239.96 -15.31 56 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 248.04 -15.48 56 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 256.14 -15.94 56 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 264.35 -16.30 56 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 272.91 -16.32 56 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 281.47 -16.35 56 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 290.04 -16.39 56 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 298.63 -16.42 56 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 307.22 -16.54 56 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 315.84 -16.90 56 0 0 0
30DEC26 470.00 P 0.00 0.00 0.00 36.82 -4.70 55 0 1 0
30DEC26 480.00 P 0.00 0.00 0.00 39.97 -5.44 55 0 1 0
30DEC26 490.00 P 0.00 0.00 0.00 42.16 -5.71 54 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 47.30 -5.91 55 0 1 0
30DEC26 510.00 P 0.00 0.00 0.00 49.69 -5.77 54 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 55.08 -6.29 55 0 15 0
30DEC26 530.00 P 0.00 0.00 0.00 57.26 -6.88 54 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 61.54 -7.15 54 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 68.06 -7.40 55 0 10 0
30DEC26 560.00 P 0.00 0.00 0.00 72.74 -7.44 55 0 12 0
30DEC26 570.00 P 0.00 0.00 0.00 75.18 -9.94 54 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 82.14 -8.48 56 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 87.17 -8.96 56 0 17 0
30DEC26 600.00 P 0.00 0.00 0.00 92.67 -8.98 56 0 7 0
30DEC26 610.00 P 0.00 0.00 0.00 98.16 -9.03 56 0 18 0
30DEC26 620.00 P 0.00 0.00 0.00 103.67 -9.07 56 0 202 0
30DEC26 630.00 P 0.00 0.00 0.00 109.19 -9.55 56 0 38 0
30DEC26 640.00 P 0.00 0.00 0.00 114.73 -10.32 56 0 41 0
30DEC26 650.00 P 0.00 0.00 0.00 120.76 -10.61 56 0 53 0
30DEC26 660.00 P 0.00 0.00 0.00 127.06 -10.64 56 0 47 0
30DEC26 670.00 P 0.00 0.00 0.00 133.36 -10.68 56 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 139.67 -10.72 56 0 16 0
30DEC26 690.00 P 0.00 0.00 0.00 146.00 -11.02 56 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 147.91 -11.40 54 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 154.30 -11.88 54 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 165.99 -12.26 57 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 173.05 -12.29 57 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 174.88 -11.97 54 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 187.21 -12.38 57 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 188.65 -12.36 54 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 195.56 -12.99 54 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 202.71 -13.38 54 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 210.24 -13.40 54 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 217.77 -13.44 54 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 225.31 -13.47 54 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 232.87 -13.51 54 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 240.43 -13.58 54 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 248.01 -14.09 54 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 255.62 -14.61 54 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 263.61 -14.76 54 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 271.74 -14.78 54 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 279.86 -14.82 54 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 288.00 -14.86 54 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 296.15 -14.90 54 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 304.32 -14.95 54 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 312.49 -15.26 54 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 320.70 -15.68 54 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 329.07 -15.95 54 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 45.12 -5.81 53 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 48.96 -5.84 53 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 52.81 -5.87 53 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 56.66 -5.91 53 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 60.52 -6.49 53 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 64.41 -9.39 53 0 2 0
30MAR27 530.00 P 0.00 0.00 0.00 68.99 -7.30 53 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 73.61 -9.76 53 0 1 0
30MAR27 550.00 P 0.00 0.00 0.00 80.58 -7.60 54 0 2 0
30MAR27 560.00 P 0.00 0.00 0.00 82.87 -10.16 53 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 87.52 -11.07 53 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 95.06 -9.13 54 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 100.63 -9.16 54 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 106.20 -9.20 54 0 43 0
30MAR27 610.00 P 0.00 0.00 0.00 111.79 -9.23 55 0 21 0
30MAR27 620.00 P 0.00 0.00 0.00 117.38 -9.29 55 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 122.99 -9.78 55 0 47 0
30MAR27 640.00 P 0.00 0.00 0.00 128.62 -10.54 55 0 47 0
30MAR27 650.00 P 0.00 0.00 0.00 134.74 -10.81 55 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 141.11 -10.85 55 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 147.49 -10.88 55 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 153.87 -6.14 55 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 160.27 -6.00 55 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 161.83 -11.04 53 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 168.08 -11.72 53 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 174.64 -12.10 53 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 181.56 -12.13 53 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 188.49 -12.16 53 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 195.42 -12.21 53 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 208.43 -12.63 56 0 1 0
30MAR27 770.00 P 0.00 0.00 0.00 209.32 -12.31 53 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 216.29 -12.68 53 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 223.29 -13.28 53 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 230.56 -13.62 53 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 238.14 -13.65 53 0 0 0
TOTAL PUT 183 24,627 +133
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$ 73.30
29APR26 46.00 C 0.00 0.00 0.00 27.36 +1.48 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 26.36 +1.48 0 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 25.37 +1.49 61 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 24.31 +1.42 0 0 0 0
29APR26 50.00 C 23.04 23.04 23.04 23.37 +1.48 51 15 15 +15
29APR26 52.50 C 0.00 0.00 0.00 20.87 +1.52 0 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 18.38 +1.45 43 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 15.90 +1.40 43 0 30 0
29APR26 60.00 C 0.00 0.00 0.00 13.45 +1.58 43 0 107 0
29APR26 62.50 C 0.00 0.00 0.00 11.07 +1.18 43 0 687 0
29APR26 65.00 C 8.49 8.49 8.49 8.82 +0.99 43 15 1,726 0
29APR26 67.50 C 6.72 6.72 6.72 6.77 +0.61 43 15 2,229 0
29APR26 70.00 C 5.18 5.18 4.28 5.02 +0.46 44 67 3,424 -1
29APR26 72.50 C 3.26 3.34 2.80 3.51 +0.34 43 84 1,852 -19
29APR26 75.00 C 2.13 2.60 1.77 2.32 +0.17 43 666 2,635 +101
29APR26 77.50 C 1.41 1.42 1.12 1.46 +0.05 42 425 1,191 -85
29APR26 80.00 C 0.92 1.10 0.68 0.90 -0.02 43 1,118 2,233 +853
29APR26 82.50 C 0.62 0.65 0.44 0.55 -0.02 43 250 1,505 +165
29APR26 85.00 C 0.36 0.36 0.31 0.31 -0.05 43 53 830 +53
29APR26 87.50 C 0.00 0.00 0.00 0.16 -0.05 43 0 175 0
29APR26 90.00 C 0.00 0.00 0.00 0.09 -0.03 44 0 517 0
29APR26 92.50 C 0.00 0.00 0.00 0.05 -0.02 44 0 23 0
29APR26 95.00 C 0.00 0.00 0.00 0.02 -0.02 43 0 120 0
29APR26 97.50 C 0.04 0.04 0.04 0.01 -0.01 44 12 318 -12
28MAY26 47.00 C 0.00 0.00 0.00 26.47 +1.45 47 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 25.49 +1.44 49 0 0 0
28MAY26 49.00 C 24.14 24.14 24.14 24.50 +1.60 48 52 52 +52
28MAY26 50.00 C 0.00 0.00 0.00 23.52 +1.59 48 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 21.10 +1.45 48 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 18.73 +1.59 48 0 0 0
28MAY26 57.50 C 16.33 16.33 16.33 16.19 +1.40 40 15 15 +15
28MAY26 60.00 C 0.00 0.00 0.00 13.88 +1.06 40 0 88 0
28MAY26 62.50 C 0.00 0.00 0.00 12.21 +0.95 48 0 167 0
28MAY26 65.00 C 0.00 0.00 0.00 10.31 +1.09 48 0 466 0
28MAY26 67.50 C 0.00 0.00 0.00 8.60 +0.62 48 0 818 0
28MAY26 70.00 C 0.00 0.00 0.00 7.07 +0.55 48 0 901 0
28MAY26 72.50 C 5.66 5.66 5.17 5.71 +0.42 48 57 613 +45
28MAY26 75.00 C 4.49 4.49 4.49 4.57 +0.32 48 270 887 0
28MAY26 77.50 C 3.12 3.42 3.12 3.59 +0.25 48 46 580 +46
28MAY26 80.00 C 2.80 3.00 2.61 2.84 +0.22 48 116 887 +61
28MAY26 82.50 C 2.09 2.09 1.97 2.18 +0.13 48 38 1,186 -15
28MAY26 85.00 C 1.63 1.67 1.63 1.67 +0.08 48 20 2,129 +5
28MAY26 87.50 C 1.22 1.22 1.09 1.29 +0.07 48 56 642 +16
28MAY26 90.00 C 0.90 0.92 0.90 0.98 +0.03 49 39 300 +38
28MAY26 92.50 C 0.71 0.71 0.71 0.72 -0.03 48 30 292 +30
28MAY26 95.00 C 0.00 0.00 0.00 0.53 -0.03 48 0 185 0
28MAY26 97.50 C 0.00 0.00 0.00 0.39 -0.03 48 0 158 0
29JUN26 40.00 C 0.00 0.00 0.00 33.52 +1.64 45 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 32.53 +1.50 46 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 31.54 +1.43 45 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 30.56 +1.45 47 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 29.58 +1.59 47 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 28.60 +1.59 47 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 27.39 +1.35 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 26.47 +1.45 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 25.49 +1.44 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 24.50 +1.27 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 23.67 +1.45 41 0 310 0
29JUN26 52.50 C 0.00 0.00 0.00 21.58 +1.61 50 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 19.29 +1.42 48 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 16.73 +1.03 41 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 14.57 +0.94 40 0 64 0
29JUN26 62.50 C 0.00 0.00 0.00 12.76 +0.75 43 0 146 0
29JUN26 65.00 C 0.00 0.00 0.00 11.19 +0.56 45 0 12,451 0
29JUN26 67.50 C 0.00 0.00 0.00 9.77 +0.57 46 0 1,698 0
29JUN26 70.00 C 8.14 8.14 8.14 8.34 +0.47 46 29 5,614 0
29JUN26 72.50 C 7.02 7.02 6.92 7.03 +0.43 46 39 3,532 -39
29JUN26 75.00 C 0.00 0.00 0.00 5.88 +0.25 46 0 672 0
29JUN26 77.50 C 0.00 0.00 0.00 4.89 +0.19 46 0 837 0
29JUN26 80.00 C 4.20 4.20 4.05 4.05 +0.16 46 296 6,158 +294
29JUN26 82.50 C 3.29 3.29 2.90 3.35 +0.12 46 25 426 -10
29JUN26 85.00 C 0.00 0.00 0.00 2.77 +0.18 47 0 477 0
29JUN26 87.50 C 2.06 2.06 2.06 2.28 +0.12 47 20 665 +20
29JUN26 90.00 C 1.95 1.95 1.95 1.86 +0.02 47 2 141 +2
29JUN26 92.50 C 1.50 1.50 1.50 1.50 0.00 47 17 474 +17
29JUN26 95.00 C 1.21 1.21 1.21 1.20 -0.01 47 20 803 +20
29JUN26 97.50 C 1.08 1.08 1.08 0.95 -0.03 47 20 666 +20
29JUN26 100.00 C 0.00 0.00 0.00 0.76 -0.03 47 0 778 0
29JUN26 102.50 C 0.67 0.67 0.67 0.60 -0.03 47 1 1,214 0
29JUN26 105.00 C 0.00 0.00 0.00 0.47 -0.04 47 0 169 0
29JUN26 107.50 C 0.00 0.00 0.00 0.36 -0.04 46 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 0.29 -0.03 47 0 245 0
29JUN26 112.50 C 0.00 0.00 0.00 0.23 -0.03 47 0 58 0
29JUN26 115.00 C 0.00 0.00 0.00 0.18 -0.02 47 0 160 0
29JUN26 117.50 C 0.00 0.00 0.00 0.14 -0.02 47 0 39 0
29JUN26 120.00 C 0.00 0.00 0.00 0.11 -0.02 47 0 60 0
29JUN26 122.50 C 0.00 0.00 0.00 0.08 -0.02 46 0 30 0
29JUN26 125.00 C 0.00 0.00 0.00 0.07 -0.01 47 0 104 0
29JUN26 127.50 C 0.00 0.00 0.00 0.05 -0.02 47 0 55 0
29JUN26 130.00 C 0.00 0.00 0.00 0.04 -0.01 47 0 216 0
29JUN26 132.50 C 0.00 0.00 0.00 0.03 -0.01 47 0 286 0
29JUN26 135.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 42 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 45 0 109 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 47 0 153 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 50 0 243 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 52 0 140 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 53 0 3 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 54 0 60 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 67 0 95 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 67 0 48 0
30JUL26 48.00 C 0.00 0.00 0.00 25.52 +1.15 0 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 24.50 +1.01 0 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 23.67 +1.07 24 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 21.58 +1.09 40 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 19.29 +0.93 39 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 17.41 +1.07 43 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 15.53 +1.05 44 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 13.69 +0.86 44 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 11.99 +0.66 44 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 10.84 +0.47 46 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 9.48 +0.51 46 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 8.22 +0.43 46 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 7.10 +0.36 46 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 6.10 +0.25 46 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 5.24 +0.20 46 0 8 0
30JUL26 82.50 C 4.32 4.32 4.32 4.48 +0.14 46 15 15 +15
30JUL26 85.00 C 3.73 3.73 3.69 3.83 +0.14 47 30 30 +30
30JUL26 87.50 C 0.00 0.00 0.00 3.28 +0.07 47 0 0 0
30JUL26 90.00 C 2.60 2.60 2.60 2.78 +0.02 47 1 1 +1
30JUL26 92.50 C 0.00 0.00 0.00 2.34 0.00 47 0 30 0
30JUL26 95.00 C 1.91 1.99 1.91 1.96 - 47 60 60 -
29SEP26 40.00 C 0.00 0.00 0.00 33.71 +1.37 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 32.81 +1.40 37 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 32.02 +1.49 45 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 30.94 +0.96 40 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 30.03 +0.93 42 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 29.14 +1.16 43 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 28.22 +1.32 43 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 27.33 +1.28 43 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 26.47 +1.25 44 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 25.62 +1.36 44 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 24.76 +1.20 44 0 30 0
29SEP26 52.50 C 0.00 0.00 0.00 22.85 +1.14 46 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 20.69 +0.81 45 0 60 0
29SEP26 57.50 C 0.00 0.00 0.00 18.83 +0.89 45 0 30 0
29SEP26 60.00 C 0.00 0.00 0.00 17.07 +0.84 45 0 101 0
29SEP26 62.50 C 0.00 0.00 0.00 15.42 +0.81 45 0 173 0
29SEP26 65.00 C 0.00 0.00 0.00 13.90 +0.68 45 0 1,060 0
29SEP26 67.50 C 0.00 0.00 0.00 12.68 +0.30 47 0 608 0
29SEP26 70.00 C 11.35 11.35 11.35 11.67 +0.58 48 2 374 0
29SEP26 72.50 C 0.00 0.00 0.00 10.44 +0.45 48 0 1,422 0
29SEP26 75.00 C 0.00 0.00 0.00 9.35 +0.42 48 0 1,244 0
29SEP26 77.50 C 0.00 0.00 0.00 8.36 +0.34 48 0 769 0
29SEP26 80.00 C 7.22 7.22 7.22 7.47 +0.36 48 5 748 +5
29SEP26 82.50 C 0.00 0.00 0.00 6.66 +0.24 48 0 644 0
29SEP26 85.00 C 0.00 0.00 0.00 5.95 +0.20 48 0 106 0
29SEP26 87.50 C 4.97 4.97 4.97 5.30 +0.22 48 6 167 -6
29SEP26 90.00 C 4.44 4.44 4.44 4.73 +0.19 48 6 208 -6
29SEP26 92.50 C 0.00 0.00 0.00 4.20 +0.12 48 0 50 0
29SEP26 95.00 C 0.00 0.00 0.00 3.71 +0.04 48 0 83 0
29SEP26 97.50 C 0.00 0.00 0.00 3.28 +0.04 48 0 243 0
29SEP26 100.00 C 2.89 2.96 2.89 2.89 +0.08 48 80 860 +80
29SEP26 102.50 C 0.00 0.00 0.00 2.55 +0.06 48 0 574 0
29SEP26 105.00 C 0.00 0.00 0.00 2.25 +0.05 48 0 50 0
29SEP26 107.50 C 0.00 0.00 0.00 1.98 +0.03 48 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 1.74 +0.02 48 0 490 0
29SEP26 112.50 C 0.00 0.00 0.00 1.53 +0.01 48 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 1.34 -0.01 48 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 1.18 -0.01 48 0 61 0
29SEP26 120.00 C 0.00 0.00 0.00 1.01 -0.04 48 0 11 0
29SEP26 122.50 C 0.00 0.00 0.00 0.88 -0.05 48 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.78 -0.04 48 0 7 0
29SEP26 127.50 C 0.00 0.00 0.00 0.68 -0.05 48 0 57 0
30DEC26 46.00 C 0.00 0.00 0.00 29.54 +1.29 48 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 28.71 +1.25 48 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 27.85 +1.21 48 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 27.05 +1.02 48 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 26.28 +0.96 48 0 30 0
30DEC26 52.50 C 0.00 0.00 0.00 24.37 +1.12 47 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 22.96 +1.42 50 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 20.80 +0.94 47 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 19.24 +0.89 47 0 210 0
30DEC26 62.50 C 0.00 0.00 0.00 17.64 +0.85 46 0 768 0
30DEC26 65.00 C 0.00 0.00 0.00 16.25 +0.78 47 0 310 0
30DEC26 67.50 C 0.00 0.00 0.00 15.13 +0.28 47 0 860 0
30DEC26 70.00 C 0.00 0.00 0.00 14.26 +0.61 49 0 677 0
30DEC26 72.50 C 0.00 0.00 0.00 13.11 +0.51 49 0 721 0
30DEC26 75.00 C 0.00 0.00 0.00 12.04 +0.45 49 0 860 0
30DEC26 77.50 C 0.00 0.00 0.00 11.06 +0.56 49 0 170 0
30DEC26 80.00 C 0.00 0.00 0.00 10.15 +0.42 49 0 565 0
30DEC26 82.50 C 9.30 9.30 9.30 9.34 +0.32 49 2 279 0
30DEC26 85.00 C 8.25 8.25 8.25 8.58 +0.17 49 15 101 +15
30DEC26 87.50 C 0.00 0.00 0.00 7.89 +0.33 49 0 39 0
30DEC26 90.00 C 0.00 0.00 0.00 7.26 +0.30 49 0 53 0
30DEC26 92.50 C 6.59 6.59 6.59 6.65 +0.25 49 1 154 +1
30DEC26 95.00 C 5.57 6.00 5.57 6.00 +0.10 49 2 74 +2
30DEC26 97.50 C 5.40 5.40 5.40 5.56 +0.26 49 15 27 +15
30MAR27 47.00 C 0.00 0.00 0.00 30.24 +1.05 51 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 28.99 +1.08 48 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 28.26 +0.65 48 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 27.54 +0.61 48 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 25.80 +1.03 48 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 24.48 +1.43 50 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 22.81 +1.34 49 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 20.93 +0.31 47 0 30 0
30MAR27 62.50 C 0.00 0.00 0.00 19.50 +0.93 47 0 30 0
30MAR27 65.00 C 0.00 0.00 0.00 18.13 +0.40 47 0 201 0
30MAR27 67.50 C 0.00 0.00 0.00 17.33 +0.55 49 0 200 0
30MAR27 70.00 C 0.00 0.00 0.00 16.22 +0.61 49 0 8 0
30MAR27 72.50 C 0.00 0.00 0.00 15.10 +0.55 49 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 14.06 +0.49 49 0 7 0
30MAR27 77.50 C 0.00 0.00 0.00 13.11 +0.79 49 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 12.22 +0.42 49 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 11.39 +0.38 49 0 60 0
30MAR27 85.00 C 0.00 0.00 0.00 10.62 +0.44 49 0 60 0
30MAR27 87.50 C 0.00 0.00 0.00 9.90 +0.41 49 0 62 0
30MAR27 90.00 C 0.00 0.00 0.00 9.24 +0.38 49 0 63 0
30MAR27 92.50 C 0.00 0.00 0.00 8.59 +0.32 49 0 121 0
30MAR27 95.00 C 0.00 0.00 0.00 7.99 +0.26 49 0 12 0
TOTAL CALL 4,168 87,060 +1,839
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 71 0 5 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 68 0 177 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 65 0 151 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 63 0 145 0
29APR26 50.00 P 0.07 0.07 0.07 0.01 0.00 60 5 350 -5
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 53 0 559 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 -0.03 46 0 696 0
29APR26 57.50 P 0.18 0.18 0.17 0.03 -0.07 45 330 629 +300
29APR26 60.00 P 0.23 0.23 0.23 0.08 -0.15 44 50 4,420 0
29APR26 62.50 P 0.39 0.48 0.39 0.19 -0.31 43 141 1,182 +74
29APR26 65.00 P 0.70 0.80 0.60 0.45 -0.49 43 161 2,463 +149
29APR26 67.50 P 1.05 1.23 1.05 0.90 -0.74 44 9 1,488 +7
29APR26 70.00 P 1.70 1.94 1.70 1.64 -0.96 44 117 1,551 +40
29APR26 72.50 P 2.70 3.23 2.70 2.61 -1.16 43 118 1,322 -37
29APR26 75.00 P 4.00 4.00 4.00 4.00 -1.31 44 5 1,057 -5
29APR26 77.50 P 0.00 0.00 0.00 5.56 -1.48 42 0 861 0
29APR26 80.00 P 0.00 0.00 0.00 7.53 -1.50 43 0 220 0
29APR26 82.50 P 0.00 0.00 0.00 9.65 -1.86 43 0 14 0
29APR26 85.00 P 0.00 0.00 0.00 11.92 -1.93 43 0 16 0
29APR26 87.50 P 0.00 0.00 0.00 14.62 -1.67 56 0 20 0
29APR26 90.00 P 0.00 0.00 0.00 17.03 -1.44 60 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 19.48 -1.46 63 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 21.94 -1.57 67 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 24.58 -1.81 78 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 0.03 -0.03 50 0 284 0
28MAY26 48.00 P 0.00 0.00 0.00 0.04 -0.04 50 0 124 0
28MAY26 49.00 P 0.00 0.00 0.00 0.05 -0.05 49 0 332 0
28MAY26 50.00 P 0.30 0.30 0.25 0.07 -0.06 49 9 499 +9
28MAY26 52.50 P 0.00 0.00 0.00 0.13 -0.12 48 0 450 0
28MAY26 55.00 P 0.57 0.57 0.57 0.26 -0.20 48 15 469 -15
28MAY26 57.50 P 0.79 0.79 0.68 0.47 -0.30 48 45 451 +15
28MAY26 60.00 P 1.10 1.18 0.96 0.79 -0.41 48 78 642 +50
28MAY26 62.50 P 1.44 1.65 1.39 1.25 -0.54 49 162 884 +159
28MAY26 65.00 P 2.00 2.23 2.00 1.87 -0.69 49 191 3,888 +176
28MAY26 67.50 P 2.80 2.95 2.73 2.62 -0.89 48 62 2,097 +32
28MAY26 70.00 P 3.94 4.00 3.69 3.57 -1.03 48 128 935 +68
28MAY26 72.50 P 4.76 4.76 4.76 4.76 -1.07 48 2 947 +2
28MAY26 75.00 P 6.32 6.73 6.32 6.04 -1.17 48 74 667 -30
28MAY26 77.50 P 0.00 0.00 0.00 7.57 -1.30 47 0 266 0
28MAY26 80.00 P 0.00 0.00 0.00 9.33 -1.65 48 0 51 0
28MAY26 82.50 P 0.00 0.00 0.00 11.18 -1.78 48 0 6 0
28MAY26 85.00 P 0.00 0.00 0.00 12.76 -2.28 43 0 5 0
28MAY26 87.50 P 0.00 0.00 0.00 15.46 -1.59 51 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 17.93 -1.51 55 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 20.21 -1.64 57 0 30 0
28MAY26 95.00 P 0.00 0.00 0.00 22.69 -1.55 61 0 30 0
28MAY26 97.50 P 0.00 0.00 0.00 25.13 -1.26 64 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 -0.02 46 0 72 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 -0.03 44 0 7 0
29JUN26 42.00 P 0.00 0.00 0.00 0.02 -0.03 46 0 19 0
29JUN26 43.00 P 0.00 0.00 0.00 0.03 -0.04 46 0 7 0
29JUN26 44.00 P 0.00 0.00 0.00 0.05 -0.04 47 0 42 0
29JUN26 45.00 P 0.00 0.00 0.00 0.06 -0.06 47 0 5 0
29JUN26 46.00 P 0.00 0.00 0.00 0.08 -0.07 47 0 60 0
29JUN26 47.00 P 0.00 0.00 0.00 0.11 -0.08 47 0 70 0
29JUN26 48.00 P 0.00 0.00 0.00 0.14 -0.10 47 0 40 0
29JUN26 49.00 P 0.52 0.53 0.52 0.17 -0.13 46 30 120 0
29JUN26 50.00 P 0.59 0.59 0.59 0.23 -0.15 47 15 1,653 0
29JUN26 52.50 P 0.76 0.76 0.76 0.39 -0.22 47 15 622 0
29JUN26 55.00 P 1.03 1.03 1.03 0.64 -0.31 47 30 1,127 -30
29JUN26 57.50 P 1.28 1.28 1.28 0.99 -0.41 47 15 1,070 0
29JUN26 60.00 P 1.83 1.83 1.83 1.46 -0.51 47 1 2,121 0
29JUN26 62.50 P 2.23 2.23 2.23 2.07 -0.62 47 2 2,376 0
29JUN26 65.00 P 3.23 3.23 3.13 2.83 -0.68 47 60 14,479 +15
29JUN26 67.50 P 3.87 3.87 3.87 3.74 -0.88 47 15 3,362 0
29JUN26 70.00 P 5.05 5.05 4.85 4.75 -0.99 47 35 3,203 -20
29JUN26 72.50 P 0.00 0.00 0.00 5.91 -1.07 47 0 4,061 0
29JUN26 75.00 P 0.00 0.00 0.00 7.26 -1.24 46 0 3,633 0
29JUN26 77.50 P 0.00 0.00 0.00 8.77 -1.28 46 0 3,059 0
29JUN26 80.00 P 0.00 0.00 0.00 10.71 -1.36 49 0 3,019 0
29JUN26 82.50 P 0.00 0.00 0.00 12.56 -1.38 49 0 580 0
29JUN26 85.00 P 0.00 0.00 0.00 14.51 -1.44 50 0 179 0
29JUN26 87.50 P 0.00 0.00 0.00 16.54 -1.49 51 0 240 0
29JUN26 90.00 P 0.00 0.00 0.00 18.70 -1.50 52 0 684 0
29JUN26 92.50 P 0.00 0.00 0.00 20.91 -1.53 53 0 535 0
29JUN26 95.00 P 0.00 0.00 0.00 23.19 -1.54 54 0 557 0
29JUN26 97.50 P 0.00 0.00 0.00 25.52 -1.43 56 0 205 0
29JUN26 100.00 P 0.00 0.00 0.00 27.69 -1.64 55 0 153 0
29JUN26 102.50 P 30.29 30.29 30.29 29.61 -1.76 49 15 4,010 +15
29JUN26 105.00 P 0.00 0.00 0.00 32.63 -1.52 60 0 83 0
29JUN26 107.50 P 0.00 0.00 0.00 35.07 -1.28 62 0 256 0
29JUN26 110.00 P 0.00 0.00 0.00 37.40 -1.36 62 0 16 0
29JUN26 112.50 P 0.00 0.00 0.00 39.82 -1.69 63 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 42.16 -1.78 62 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 44.72 -1.77 66 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 47.41 -1.69 72 0 8 0
29JUN26 122.50 P 0.00 0.00 0.00 49.20 -1.93 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 52.22 -1.38 72 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 54.51 -1.31 69 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 57.27 -1.33 77 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 59.91 -0.94 82 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 61.70 -1.73 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 64.20 -1.77 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 66.70 -1.63 0 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 69.78 -1.18 87 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 71.70 -2.08 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 74.79 -1.49 91 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 77.15 -1.20 89 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 79.20 -1.94 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 82.41 -0.95 98 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 84.20 -1.56 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 87.42 -1.26 102 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 89.51 -1.52 93 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 91.70 -1.86 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 94.20 -1.87 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 96.70 -1.90 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 99.20 -2.07 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 101.70 -1.97 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 104.20 -2.02 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 106.70 -1.50 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 109.20 -1.88 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 111.70 -1.86 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 114.20 -2.06 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 116.70 -1.79 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 119.20 -1.83 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 121.70 -1.64 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 124.20 -1.93 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 126.70 -2.06 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.32 -0.18 47 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.39 -0.20 46 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.48 -0.23 47 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.74 -0.31 47 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 1.10 -0.39 47 0 30 0
30JUL26 57.50 P 0.00 0.00 0.00 1.56 -0.48 47 0 15 0
30JUL26 60.00 P 0.00 0.00 0.00 2.14 -0.61 47 0 30 0
30JUL26 62.50 P 0.00 0.00 0.00 2.85 -0.74 47 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 3.71 -0.80 47 0 10 0
30JUL26 67.50 P 0.00 0.00 0.00 4.63 -0.88 47 0 35 0
30JUL26 70.00 P 0.00 0.00 0.00 5.71 -0.99 47 0 20 0
30JUL26 72.50 P 7.37 7.37 7.37 6.93 -1.09 46 75 75 +75
30JUL26 75.00 P 8.85 8.85 8.85 8.30 -1.17 46 15 15 +15
30JUL26 77.50 P 9.58 9.58 9.58 9.81 -1.23 46 15 15 +15
30JUL26 80.00 P 0.00 0.00 0.00 11.45 -1.62 46 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 13.54 -1.40 49 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 15.42 -1.38 49 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 17.41 -1.47 50 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 19.45 -1.44 50 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 21.61 -1.36 52 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 23.77 - 52 0 0 -
29SEP26 40.00 P 0.00 0.00 0.00 0.22 -0.11 48 0 208 0
29SEP26 41.00 P 0.00 0.00 0.00 0.28 -0.11 48 0 67 0
29SEP26 42.00 P 0.00 0.00 0.00 0.33 -0.15 48 0 7 0
29SEP26 43.00 P 0.00 0.00 0.00 0.39 -0.17 48 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 0.48 -0.17 48 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.57 -0.20 48 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.65 -0.25 48 0 130 0
29SEP26 47.00 P 0.00 0.00 0.00 0.78 -0.25 48 0 99 0
29SEP26 48.00 P 0.00 0.00 0.00 0.90 -0.28 48 0 90 0
29SEP26 49.00 P 0.00 0.00 0.00 1.03 -0.33 48 0 31 0
29SEP26 50.00 P 1.60 1.60 1.60 1.19 -0.34 48 15 323 0
29SEP26 52.50 P 0.00 0.00 0.00 1.61 -0.45 48 0 57 0
29SEP26 55.00 P 0.00 0.00 0.00 2.18 -0.49 48 0 1,102 0
29SEP26 57.50 P 0.00 0.00 0.00 2.83 -0.58 48 0 614 0
29SEP26 60.00 P 3.84 3.85 3.84 3.56 -0.72 48 7 488 -7
29SEP26 62.50 P 0.00 0.00 0.00 4.44 -0.68 48 0 3,877 0
29SEP26 65.00 P 0.00 0.00 0.00 5.36 -0.76 48 0 3,382 0
29SEP26 67.50 P 0.00 0.00 0.00 6.39 -0.89 48 0 906 0
29SEP26 70.00 P 0.00 0.00 0.00 7.55 -0.97 48 0 1,496 0
29SEP26 72.50 P 0.00 0.00 0.00 8.82 -1.04 47 0 796 0
29SEP26 75.00 P 0.00 0.00 0.00 10.21 -0.98 47 0 538 0
29SEP26 77.50 P 0.00 0.00 0.00 11.70 -1.16 47 0 508 0
29SEP26 80.00 P 0.00 0.00 0.00 13.37 -1.15 48 0 3,164 0
29SEP26 82.50 P 0.00 0.00 0.00 15.08 -1.59 48 0 529 0
29SEP26 85.00 P 0.00 0.00 0.00 17.27 -1.26 50 0 389 0
29SEP26 87.50 P 0.00 0.00 0.00 19.14 -1.29 50 0 1,105 0
29SEP26 90.00 P 0.00 0.00 0.00 21.03 -1.52 51 0 430 0
29SEP26 92.50 P 0.00 0.00 0.00 22.94 -1.52 50 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 25.19 -1.27 52 0 224 0
29SEP26 97.50 P 0.00 0.00 0.00 27.38 -1.20 53 0 452 0
29SEP26 100.00 P 0.00 0.00 0.00 29.48 -1.24 53 0 922 0
29SEP26 102.50 P 0.00 0.00 0.00 31.68 -1.26 53 0 525 0
29SEP26 105.00 P 0.00 0.00 0.00 33.83 -1.41 53 0 85 0
29SEP26 107.50 P 0.00 0.00 0.00 36.05 -1.44 53 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 38.50 -0.84 55 0 421 0
29SEP26 112.50 P 0.00 0.00 0.00 40.73 -1.39 55 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 43.07 -1.10 55 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 45.44 -1.11 56 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 47.83 -1.45 57 0 25 0
29SEP26 122.50 P 0.00 0.00 0.00 50.14 -1.21 56 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 52.44 -1.56 56 0 300 0
29SEP26 127.50 P 0.00 0.00 0.00 54.87 -1.60 57 0 100 0
30DEC26 46.00 P 0.00 0.00 0.00 1.49 -0.31 49 0 216 0
30DEC26 47.00 P 0.00 0.00 0.00 1.67 -0.34 49 0 51 0
30DEC26 48.00 P 0.00 0.00 0.00 1.85 -0.39 49 0 252 0
30DEC26 49.00 P 0.00 0.00 0.00 2.07 -0.41 49 0 135 0
30DEC26 50.00 P 0.00 0.00 0.00 2.30 -0.42 49 0 307 0
30DEC26 52.50 P 0.00 0.00 0.00 2.89 -0.54 49 0 340 0
30DEC26 55.00 P 0.00 0.00 0.00 3.65 -0.54 49 0 1,154 0
30DEC26 57.50 P 0.00 0.00 0.00 4.44 -0.64 49 0 187 0
30DEC26 60.00 P 0.00 0.00 0.00 5.29 -0.68 49 0 61 0
30DEC26 62.50 P 0.00 0.00 0.00 6.21 -0.90 48 0 209 0
30DEC26 65.00 P 7.42 7.42 7.42 7.24 -0.79 48 2 549 0
30DEC26 67.50 P 0.00 0.00 0.00 8.37 -0.88 48 0 653 0
30DEC26 70.00 P 0.00 0.00 0.00 9.59 -0.94 48 0 1,351 0
30DEC26 72.50 P 0.00 0.00 0.00 10.91 -0.99 48 0 763 0
30DEC26 75.00 P 0.00 0.00 0.00 12.32 -0.96 48 0 605 0
30DEC26 77.50 P 0.00 0.00 0.00 13.81 -1.01 48 0 32 0
30DEC26 80.00 P 0.00 0.00 0.00 15.29 -1.16 47 0 21 0
30DEC26 82.50 P 0.00 0.00 0.00 17.06 -1.42 48 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 19.18 -1.14 49 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 21.03 -1.15 50 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 22.81 -1.27 49 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 24.84 -1.33 50 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 26.82 -1.40 50 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 28.82 -1.38 50 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 2.47 -0.39 48 0 132 0
30MAR27 48.00 P 0.00 0.00 0.00 2.71 -0.40 48 0 5 0
30MAR27 49.00 P 0.00 0.00 0.00 2.96 -0.44 49 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 3.20 -0.51 48 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 3.98 -0.51 49 0 30 0
30MAR27 55.00 P 0.00 0.00 0.00 4.76 -0.61 49 0 11 0
30MAR27 57.50 P 0.00 0.00 0.00 5.61 -0.63 48 0 50 0
30MAR27 60.00 P 0.00 0.00 0.00 6.51 -0.70 48 0 14 0
30MAR27 62.50 P 0.00 0.00 0.00 7.51 -0.75 48 0 27 0
30MAR27 65.00 P 0.00 0.00 0.00 8.61 -0.77 48 0 266 0
30MAR27 67.50 P 0.00 0.00 0.00 9.78 -0.82 47 0 500 0
30MAR27 70.00 P 11.42 11.42 11.42 11.05 -0.83 47 60 93 +60
30MAR27 72.50 P 0.00 0.00 0.00 12.40 -0.95 47 0 82 0
30MAR27 75.00 P 0.00 0.00 0.00 13.83 -0.99 47 0 5 0
30MAR27 77.50 P 0.00 0.00 0.00 15.33 -0.93 47 0 14 0
30MAR27 80.00 P 0.00 0.00 0.00 16.77 -1.24 47 0 10 0
30MAR27 82.50 P 0.00 0.00 0.00 18.52 -1.40 47 0 30 0
30MAR27 85.00 P 0.00 0.00 0.00 20.53 -1.15 48 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 22.41 -1.18 49 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 24.26 -1.20 49 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 26.00 -1.37 48 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 27.68 -1.64 48 0 0 0
TOTAL PUT 2,124 114,762 +1,127
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$ 10.12
29APR26 6.50 C 0.00 0.00 0.00 3.64 +0.44 88 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.37 +0.42 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 3.13 +0.43 52 0 10 0
29APR26 7.25 C 0.00 0.00 0.00 2.88 +0.44 43 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.63 +0.44 0 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.38 +0.43 0 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.12 +0.41 0 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.88 +0.41 0 0 101 0
29APR26 8.50 C 1.64 1.64 1.64 1.69 +0.45 56 1 364 0
29APR26 8.75 C 0.00 0.00 0.00 1.43 +0.41 47 0 1,120 0
29APR26 9.00 C 1.05 1.24 0.98 1.18 +0.36 40 38 874 -3
29APR26 9.25 C 0.84 1.05 0.81 0.94 +0.29 35 106 1,707 +60
29APR26 9.50 C 0.58 0.80 0.58 0.77 +0.29 39 49 1,559 -6
29APR26 9.75 C 0.42 0.64 0.42 0.59 +0.23 38 73 451 +30
29APR26 10.00 C 0.36 0.46 0.29 0.46 +0.20 40 572 1,091 +13
29APR26 10.50 C 0.18 0.25 0.14 0.23 +0.11 39 450 1,679 -170
29APR26 11.00 C 0.06 0.12 0.06 0.11 +0.05 39 226 886 +180
29APR26 11.50 C 0.06 0.07 0.06 0.05 +0.03 41 150 347 +92
29APR26 12.00 C 0.02 0.03 0.02 0.02 +0.01 41 66 517 +30
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 43 0 289 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 50 0 150 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 3.64 +0.44 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 3.41 +0.45 57 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 3.13 +0.42 0 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.93 +0.46 55 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.68 +0.45 50 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.41 +0.41 38 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.16 +0.39 34 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.95 +0.40 40 0 30 0
28MAY26 8.50 C 1.73 1.73 1.73 1.73 +0.38 40 8 8 +2
28MAY26 8.75 C 0.00 0.00 0.00 1.49 +0.34 37 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.31 +0.33 39 0 90 0
28MAY26 9.25 C 0.00 0.00 0.00 1.10 +0.28 37 0 181 0
28MAY26 9.50 C 0.00 0.00 0.00 0.93 +0.25 37 0 474 0
28MAY26 9.75 C 0.80 0.80 0.80 0.80 +0.25 39 110 452 +106
28MAY26 10.00 C 0.55 0.63 0.55 0.65 +0.20 38 8 173 +5
28MAY26 10.50 C 0.32 0.45 0.32 0.43 +0.15 38 513 646 +487
28MAY26 11.00 C 0.21 0.29 0.20 0.27 +0.10 38 301 338 +10
28MAY26 11.50 C 0.13 0.18 0.13 0.16 +0.06 38 324 604 -255
28MAY26 12.00 C 0.09 0.12 0.09 0.09 +0.03 38 92 261 -29
28MAY26 12.50 C 0.08 0.08 0.08 0.05 +0.02 38 30 90 +30
28MAY26 13.00 C 0.00 0.00 0.00 0.03 +0.01 39 0 30 0
28MAY26 13.50 C 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29JUN26 6.50 C 0.00 0.00 0.00 3.64 +0.41 0 0 5 0
29JUN26 6.75 C 0.00 0.00 0.00 3.41 +0.42 36 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.18 +0.43 43 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.93 +0.40 39 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.72 +0.43 44 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.42 +0.36 28 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 2.23 +0.38 37 0 2 0
29JUN26 8.25 C 0.00 0.00 0.00 2.01 +0.37 37 0 270 0
29JUN26 8.50 C 0.00 0.00 0.00 1.85 +0.40 42 0 778 0
29JUN26 8.75 C 0.00 0.00 0.00 1.59 +0.32 36 0 219 0
29JUN26 9.00 C 0.00 0.00 0.00 1.40 +0.30 36 0 802 0
29JUN26 9.25 C 0.00 0.00 0.00 1.23 +0.29 36 0 174 0
29JUN26 9.50 C 0.00 0.00 0.00 1.07 +0.26 36 0 4,197 0
29JUN26 9.75 C 0.90 0.90 0.90 0.94 +0.25 37 35 308 +30
29JUN26 10.00 C 0.68 0.82 0.68 0.80 +0.22 37 583 1,977 +500
29JUN26 10.50 C 0.46 0.53 0.46 0.57 +0.16 37 99 2,638 +99
29JUN26 11.00 C 0.37 0.40 0.37 0.41 +0.13 37 10 3,702 0
29JUN26 11.50 C 0.00 0.00 0.00 0.28 +0.09 37 0 2,262 0
29JUN26 12.00 C 0.21 0.21 0.21 0.18 +0.06 37 100 1,403 0
29JUN26 12.50 C 0.00 0.00 0.00 0.12 +0.04 37 0 379 0
29JUN26 13.00 C 0.10 0.10 0.10 0.08 +0.03 37 45 480 +45
29JUN26 13.50 C 0.00 0.00 0.00 0.05 +0.02 37 0 399 0
29JUN26 14.00 C 0.00 0.00 0.00 0.03 +0.01 37 0 176 0
29JUN26 14.50 C 0.00 0.00 0.00 0.02 +0.01 37 0 50 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 36 0 139 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 39 0 180 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 46 0 10 0
30JUL26 7.00 C 0.00 0.00 0.00 3.19 +0.41 37 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 2.95 +0.40 36 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 2.72 +0.39 37 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 2.48 +0.35 35 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.25 +0.34 34 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.05 +0.36 36 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.85 +0.35 36 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.66 +0.34 36 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.48 +0.29 36 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.32 +0.29 37 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.14 +0.24 35 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.02 +0.24 36 0 30 0
30JUL26 10.00 C 0.00 0.00 0.00 0.89 +0.22 36 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.66 +0.18 36 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 0.48 +0.14 36 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.34 +0.10 36 0 60 0
30JUL26 12.00 C 0.23 0.23 0.23 0.23 +0.07 35 100 25 -50
30JUL26 12.50 C 0.00 0.00 0.00 0.16 +0.05 35 0 9 0
30JUL26 13.00 C 0.00 0.00 0.00 0.11 +0.04 36 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 0.07 +0.02 35 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.05 - 36 0 0 -
29SEP26 6.50 C 0.00 0.00 0.00 3.68 +0.42 38 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.45 +0.42 40 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.22 +0.42 41 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.98 +0.40 39 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.76 +0.40 39 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 2.52 +0.36 36 0 16 0
29SEP26 8.00 C 0.00 0.00 0.00 2.34 +0.38 39 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.10 +0.33 36 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.93 +0.34 37 0 533 0
29SEP26 8.75 C 0.00 0.00 0.00 1.74 +0.31 37 0 1,290 0
29SEP26 9.00 C 0.00 0.00 0.00 1.56 +0.28 36 0 540 0
29SEP26 9.25 C 0.00 0.00 0.00 1.41 +0.27 37 0 255 0
29SEP26 9.50 C 0.00 0.00 0.00 1.26 +0.25 36 0 501 0
29SEP26 9.75 C 0.00 0.00 0.00 1.16 +0.26 38 0 2,851 0
29SEP26 10.00 C 1.00 1.02 1.00 1.01 +0.22 37 31 309 -1
29SEP26 10.50 C 0.78 0.81 0.78 0.80 +0.18 37 34 312 +31
29SEP26 11.00 C 0.00 0.00 0.00 0.63 +0.14 37 0 240 0
29SEP26 11.50 C 0.00 0.00 0.00 0.49 +0.12 37 0 6,098 0
29SEP26 12.00 C 0.38 0.38 0.38 0.37 +0.09 37 24 11,920 +24
29SEP26 12.50 C 0.33 0.33 0.33 0.29 +0.07 37 10 300 +10
29SEP26 13.00 C 0.22 0.22 0.22 0.22 +0.06 37 30 7,903 0
29SEP26 13.50 C 0.00 0.00 0.00 0.16 +0.04 36 0 29 0
29SEP26 14.00 C 0.00 0.00 0.00 0.12 +0.03 37 0 2 0
29SEP26 14.50 C 0.00 0.00 0.00 0.09 +0.02 36 0 55 0
29SEP26 15.00 C 0.00 0.00 0.00 0.07 +0.02 37 0 76 0
29SEP26 15.50 C 0.09 0.09 0.09 0.05 +0.01 37 76 76 +76
29SEP26 16.00 C 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.03 +0.01 37 0 16 0
29SEP26 17.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 3.70 +0.42 38 0 4 0
30DEC26 6.75 C 3.55 3.55 3.51 3.47 +0.41 38 2 1 +1
30DEC26 7.00 C 0.00 0.00 0.00 3.25 +0.41 39 0 3 0
30DEC26 7.25 C 0.00 0.00 0.00 3.02 +0.39 37 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.79 +0.35 36 0 11 0
30DEC26 7.75 C 0.00 0.00 0.00 2.60 +0.36 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.40 +0.34 36 0 135 0
30DEC26 8.25 C 0.00 0.00 0.00 2.21 +0.32 36 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 2.04 +0.30 36 0 60 0
30DEC26 8.75 C 0.00 0.00 0.00 1.87 +0.29 36 0 190 0
30DEC26 9.00 C 0.00 0.00 0.00 1.70 +0.26 35 0 14 0
30DEC26 9.25 C 0.00 0.00 0.00 1.57 +0.25 36 0 115 0
30DEC26 9.50 C 0.00 0.00 0.00 1.43 +0.24 35 0 401 0
30DEC26 9.75 C 1.34 1.34 1.34 1.32 +0.24 36 30 129 +15
30DEC26 10.00 C 0.00 0.00 0.00 1.20 +0.21 36 0 27 0
30DEC26 10.50 C 1.05 1.05 1.05 1.00 +0.18 36 30 33 +8
30DEC26 11.00 C 0.87 0.87 0.87 0.84 +0.16 36 30 5,501 0
30DEC26 11.50 C 0.66 0.70 0.66 0.70 +0.14 36 109 148 +102
30DEC26 12.00 C 0.00 0.00 0.00 0.58 +0.11 36 0 10,030 0
30DEC26 12.50 C 0.00 0.00 0.00 0.48 +0.09 37 0 6 0
30DEC26 13.00 C 0.36 0.36 0.36 0.40 +0.09 37 2 6 +2
30DEC26 13.50 C 0.00 0.00 0.00 0.32 +0.07 37 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.26 +0.05 36 0 11 0
30DEC26 14.50 C 0.00 0.00 0.00 0.21 +0.05 36 0 3 0
30MAR27 6.50 C 0.00 0.00 0.00 3.70 +0.39 34 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 3.50 +0.40 37 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.26 +0.37 35 0 3 0
30MAR27 7.25 C 0.00 0.00 0.00 3.05 +0.35 35 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.85 +0.34 35 0 4 0
30MAR27 7.75 C 0.00 0.00 0.00 2.66 +0.33 35 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.50 +0.33 36 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.32 +0.31 35 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.15 +0.29 35 0 4 0
30MAR27 8.75 C 0.00 0.00 0.00 2.00 +0.27 35 0 10 0
30MAR27 9.00 C 0.00 0.00 0.00 1.86 +0.26 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.73 +0.26 35 0 240 0
30MAR27 9.50 C 0.00 0.00 0.00 1.59 +0.23 35 0 394 0
30MAR27 9.75 C 0.00 0.00 0.00 1.49 +0.23 35 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 1.38 +0.21 35 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 1.19 +0.19 35 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.02 +0.17 35 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.89 +0.16 36 0 12,010 0
30MAR27 12.00 C 0.00 0.00 0.00 0.77 +0.14 36 0 0 0
30MAR27 12.50 C 0.65 0.65 0.65 0.66 +0.12 36 40 45 +40
30MAR27 13.00 C 0.00 0.00 0.00 0.56 +0.10 36 0 5 0
30MAR27 13.50 C 0.00 0.00 0.00 0.48 +0.10 36 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.40 +0.07 36 0 3 0
TOTAL CALL 4,537 98,134 +1,514
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 87 0 105 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 80 0 100 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 74 0 231 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 67 0 50 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 62 0 189 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 56 0 459 0
29APR26 8.00 P 0.01 0.01 0.01 0.01 0.00 50 25 547 -25
29APR26 8.25 P 0.02 0.02 0.02 0.01 -0.01 44 6 669 -6
29APR26 8.50 P 0.04 0.04 0.03 0.02 -0.02 44 10 1,422 -8
29APR26 8.75 P 0.04 0.05 0.03 0.03 -0.04 41 52 937 -25
29APR26 9.00 P 0.07 0.07 0.05 0.05 -0.07 40 177 779 -11
29APR26 9.25 P 0.10 0.10 0.06 0.09 -0.11 40 281 759 -40
29APR26 9.50 P 0.14 0.17 0.10 0.13 -0.16 38 32 683 +14
29APR26 9.75 P 0.25 0.28 0.17 0.21 -0.20 39 72 284 +47
29APR26 10.00 P 0.29 0.33 0.29 0.31 -0.25 38 246 317 +239
29APR26 10.50 P 0.67 0.67 0.52 0.58 -0.34 37 37 52 +30
29APR26 11.00 P 0.00 0.00 0.00 1.00 -0.35 43 0 70 0
29APR26 11.50 P 0.00 0.00 0.00 1.43 -0.39 43 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 1.89 -0.45 40 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 2.42 -0.42 59 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 2.92 -0.41 67 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.42 -0.41 75 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.92 -0.41 83 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 52 0 163 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 48 0 147 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 44 0 36 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 137 0
28MAY26 7.75 P 0.00 0.00 0.00 0.02 -0.02 40 0 559 0
28MAY26 8.00 P 0.04 0.04 0.04 0.03 -0.03 40 2 442 +2
28MAY26 8.25 P 0.00 0.00 0.00 0.04 -0.05 38 0 415 0
28MAY26 8.50 P 0.08 0.08 0.08 0.07 -0.06 39 6 267 +1
28MAY26 8.75 P 0.00 0.00 0.00 0.10 -0.09 38 0 494 0
28MAY26 9.00 P 0.14 0.16 0.14 0.15 -0.11 38 17 260 +7
28MAY26 9.25 P 0.00 0.00 0.00 0.21 -0.15 38 0 315 0
28MAY26 9.50 P 0.31 0.32 0.27 0.28 -0.18 37 22 720 0
28MAY26 9.75 P 0.43 0.45 0.34 0.37 -0.21 37 163 432 +128
28MAY26 10.00 P 0.56 0.56 0.45 0.48 -0.25 37 140 334 +110
28MAY26 10.50 P 0.71 0.77 0.71 0.74 -0.31 35 31 40 +31
28MAY26 11.00 P 0.00 0.00 0.00 1.10 -0.35 37 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 1.53 -0.39 40 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 1.97 -0.41 41 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 2.42 -0.44 40 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 2.92 -0.42 46 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.42 -0.41 51 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 3.92 -0.41 56 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 44 0 36 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 41 0 285 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 668 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 -0.03 34 0 391 0
29JUN26 7.50 P 0.06 0.06 0.06 0.03 -0.02 38 4 540 -4
29JUN26 7.75 P 0.00 0.00 0.00 0.04 -0.04 36 0 3,179 0
29JUN26 8.00 P 0.00 0.00 0.00 0.07 -0.04 38 0 415 0
29JUN26 8.25 P 0.00 0.00 0.00 0.09 -0.07 36 0 595 0
29JUN26 8.50 P 0.00 0.00 0.00 0.13 -0.09 37 0 1,217 0
29JUN26 8.75 P 0.21 0.21 0.21 0.18 -0.11 37 56 987 0
29JUN26 9.00 P 0.26 0.26 0.25 0.25 -0.12 37 35 6,100 -5
29JUN26 9.25 P 0.31 0.31 0.31 0.31 -0.16 36 30 3,598 -30
29JUN26 9.50 P 0.38 0.41 0.38 0.40 -0.18 36 36 538 +31
29JUN26 9.75 P 0.59 0.59 0.59 0.50 -0.20 36 6 334 -6
29JUN26 10.00 P 0.58 0.61 0.58 0.61 -0.24 36 70 842 0
29JUN26 10.50 P 0.97 0.97 0.94 0.89 -0.27 36 115 311 +95
29JUN26 11.00 P 1.28 1.28 1.17 1.23 -0.31 37 105 2,249 +32
29JUN26 11.50 P 0.00 0.00 0.00 1.64 -0.35 39 0 190 0
29JUN26 12.00 P 0.00 0.00 0.00 2.06 -0.36 40 0 95 0
29JUN26 12.50 P 0.00 0.00 0.00 2.50 -0.39 41 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 2.96 -0.44 42 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.43 -0.41 43 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.92 -0.41 45 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.39 -0.44 43 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.94 -0.39 56 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.39 -0.44 49 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.94 -0.39 63 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.39 -0.44 55 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.89 -0.44 58 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.03 -0.03 36 0 64 0
30JUL26 7.25 P 0.00 0.00 0.00 0.05 -0.03 36 0 67 0
30JUL26 7.50 P 0.00 0.00 0.00 0.07 -0.04 36 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.10 -0.06 36 0 30 0
30JUL26 8.00 P 0.00 0.00 0.00 0.13 -0.08 35 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.18 -0.10 35 0 2 0
30JUL26 8.50 P 0.00 0.00 0.00 0.24 -0.11 35 0 30 0
30JUL26 8.75 P 0.00 0.00 0.00 0.31 -0.13 35 0 0 0
30JUL26 9.00 P 0.38 0.38 0.38 0.38 -0.15 35 34 107 +34
30JUL26 9.25 P 0.00 0.00 0.00 0.47 -0.17 34 0 15 0
30JUL26 9.50 P 0.00 0.00 0.00 0.57 -0.20 34 0 526 0
30JUL26 9.75 P 0.66 0.67 0.66 0.69 -0.21 34 24 186 +24
30JUL26 10.00 P 0.91 0.91 0.82 0.82 -0.24 34 72 252 +72
30JUL26 10.50 P 1.14 1.14 1.04 1.12 -0.30 34 85 81 +81
30JUL26 11.00 P 0.00 0.00 0.00 1.46 -0.35 33 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 1.87 -0.33 34 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 2.28 -0.36 34 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 2.71 -0.38 32 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 3.15 -0.41 29 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 3.63 -0.39 29 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 4.10 - 0 0 0 -
29SEP26 6.50 P 0.00 0.00 0.00 0.05 -0.02 38 0 36 0
29SEP26 6.75 P 0.00 0.00 0.00 0.06 -0.04 36 0 176 0
29SEP26 7.00 P 0.00 0.00 0.00 0.09 -0.04 37 0 59 0
29SEP26 7.25 P 0.00 0.00 0.00 0.12 -0.05 37 0 257 0
29SEP26 7.50 P 0.00 0.00 0.00 0.16 -0.07 37 0 726 0
29SEP26 7.75 P 0.00 0.00 0.00 0.20 -0.09 36 0 1,770 0
29SEP26 8.00 P 0.30 0.30 0.30 0.26 -0.10 37 2 910 0
29SEP26 8.25 P 0.00 0.00 0.00 0.33 -0.11 37 0 391 0
29SEP26 8.50 P 0.45 0.45 0.42 0.40 -0.14 37 38 784 +17
29SEP26 8.75 P 0.47 0.49 0.47 0.48 -0.15 37 2 752 0
29SEP26 9.00 P 0.63 0.63 0.63 0.57 -0.17 36 29 467 +2
29SEP26 9.25 P 0.00 0.00 0.00 0.67 -0.19 36 0 690 0
29SEP26 9.50 P 0.00 0.00 0.00 0.79 -0.21 36 0 695 0
29SEP26 9.75 P 0.99 1.00 0.99 0.91 -0.23 36 60 3,214 -30
29SEP26 10.00 P 1.10 1.10 1.00 1.05 -0.25 36 35 179 +35
29SEP26 10.50 P 1.36 1.36 1.29 1.36 -0.28 36 60 92 +29
29SEP26 11.00 P 1.70 1.70 1.64 1.72 -0.29 37 90 7,599 +90
29SEP26 11.50 P 0.00 0.00 0.00 2.09 -0.32 38 0 8,080 0
29SEP26 12.00 P 0.00 0.00 0.00 2.48 -0.35 38 0 251 0
29SEP26 12.50 P 0.00 0.00 0.00 2.91 -0.36 38 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.35 -0.36 39 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.80 -0.37 40 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.24 -0.40 39 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.71 -0.41 39 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.20 -0.40 41 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 5.67 -0.41 41 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.16 -0.41 42 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.64 -0.42 42 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.11 -0.44 40 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.10 -0.04 36 0 187 0
30DEC26 6.75 P 0.18 0.18 0.18 0.13 -0.05 36 2 11 -2
30DEC26 7.00 P 0.24 0.24 0.24 0.17 -0.07 36 10 957 0
30DEC26 7.25 P 0.28 0.28 0.28 0.22 -0.07 37 1 158 0
30DEC26 7.50 P 0.00 0.00 0.00 0.27 -0.09 36 0 3,323 0
30DEC26 7.75 P 0.00 0.00 0.00 0.34 -0.09 37 0 65 0
30DEC26 8.00 P 0.45 0.45 0.45 0.41 -0.11 37 1 121 -1
30DEC26 8.25 P 0.00 0.00 0.00 0.49 -0.12 37 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.58 -0.14 37 0 120 0
30DEC26 8.75 P 0.74 0.74 0.66 0.67 -0.16 37 8 174 0
30DEC26 9.00 P 0.77 0.77 0.77 0.78 -0.17 37 1 131 0
30DEC26 9.25 P 0.00 0.00 0.00 0.89 -0.19 37 0 224 0
30DEC26 9.50 P 0.00 0.00 0.00 1.01 -0.20 37 0 5,607 0
30DEC26 9.75 P 1.23 1.23 1.23 1.15 -0.21 37 30 135 +30
30DEC26 10.00 P 1.25 1.25 1.25 1.27 -0.24 37 2 302 +2
30DEC26 10.50 P 0.00 0.00 0.00 1.57 -0.27 37 0 338 0
30DEC26 11.00 P 1.94 1.94 1.94 1.92 -0.28 37 30 30 +30
30DEC26 11.50 P 0.00 0.00 0.00 2.29 -0.30 38 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.67 -0.32 38 0 5,000 0
30DEC26 12.50 P 0.00 0.00 0.00 3.08 -0.32 39 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.47 -0.36 38 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.92 -0.35 39 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.36 -0.36 39 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.80 -0.38 39 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.17 -0.04 37 0 1 0
30MAR27 6.75 P 0.00 0.00 0.00 0.21 -0.06 37 0 14 0
30MAR27 7.00 P 0.00 0.00 0.00 0.26 -0.06 37 0 7 0
30MAR27 7.25 P 0.00 0.00 0.00 0.31 -0.09 36 0 93 0
30MAR27 7.50 P 0.00 0.00 0.00 0.38 -0.09 37 0 5 0
30MAR27 7.75 P 0.00 0.00 0.00 0.45 -0.11 37 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 0.53 -0.12 37 0 6 0
30MAR27 8.25 P 0.00 0.00 0.00 0.62 -0.13 37 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 0.71 -0.14 37 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.82 -0.15 37 0 44 0
30MAR27 9.00 P 0.00 0.00 0.00 0.91 -0.18 36 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.03 -0.18 36 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.15 -0.20 36 0 0 0
30MAR27 9.75 P 1.37 1.37 1.37 1.31 -0.19 37 30 30 +30
30MAR27 10.00 P 0.00 0.00 0.00 1.42 -0.23 36 0 30 0
30MAR27 10.50 P 0.00 0.00 0.00 1.73 -0.25 37 0 180 0
30MAR27 11.00 P 0.00 0.00 0.00 2.06 -0.27 37 0 60 0
30MAR27 11.50 P 0.00 0.00 0.00 2.42 -0.28 37 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.80 -0.30 37 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.19 -0.31 38 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.60 -0.32 38 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.02 -0.33 38 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.45 -0.33 38 0 0 0
TOTAL PUT 2,422 80,832 +1,050
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$ 21.86
29APR26 14.00 C 0.00 0.00 0.00 7.88 +0.14 62 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 7.38 +0.13 52 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 6.88 +0.13 0 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 6.38 +0.13 0 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 5.88 +0.13 0 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 5.38 +0.13 0 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 4.96 +0.20 67 0 5 0
29APR26 17.50 C 0.00 0.00 0.00 4.44 +0.20 56 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 3.90 +0.10 40 0 21 0
29APR26 18.50 C 0.00 0.00 0.00 3.42 +0.09 40 0 9 0
29APR26 19.00 C 0.00 0.00 0.00 2.95 +0.07 40 0 103 0
29APR26 19.50 C 0.00 0.00 0.00 2.50 +0.04 40 0 199 0
29APR26 20.00 C 2.01 2.14 1.98 2.09 +0.01 41 168 362 -52
29APR26 21.00 C 1.27 1.39 1.27 1.36 -0.03 41 90 962 -60
29APR26 22.00 C 0.76 0.82 0.76 0.80 -0.07 40 76 1,416 +10
29APR26 23.00 C 0.43 0.47 0.43 0.44 -0.05 41 68 1,412 +60
29APR26 24.00 C 0.23 0.24 0.23 0.22 -0.06 41 4 784 +2
29APR26 25.00 C 0.14 0.14 0.13 0.10 -0.05 41 5 255 +1
29APR26 26.00 C 0.00 0.00 0.00 0.04 -0.03 41 0 187 0
29APR26 27.00 C 0.00 0.00 0.00 0.02 -0.02 43 0 179 0
29APR26 28.00 C 0.03 0.03 0.03 0.01 -0.01 44 30 223 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 50 0 105 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 55 0 39 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 7.41 +0.13 41 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 6.99 +0.24 61 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 6.51 +0.21 59 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 5.95 +0.14 45 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 5.47 +0.14 45 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 5.00 +0.24 44 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 4.53 +0.21 43 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 4.08 +0.20 42 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 3.61 +0.05 40 0 34 0
28MAY26 19.00 C 0.00 0.00 0.00 3.15 -0.01 37 0 51 0
28MAY26 19.50 C 0.00 0.00 0.00 2.80 +0.02 40 0 138 0
28MAY26 20.00 C 2.42 2.42 2.42 2.45 0.00 40 30 382 +30
28MAY26 21.00 C 1.85 1.85 1.85 1.79 -0.03 40 30 517 0
28MAY26 22.00 C 1.24 1.25 1.23 1.27 -0.05 40 73 852 +60
28MAY26 23.00 C 0.85 0.85 0.85 0.88 -0.05 40 40 1,226 0
28MAY26 24.00 C 0.60 0.60 0.60 0.59 -0.06 41 1 334 0
28MAY26 25.00 C 0.40 0.40 0.40 0.38 -0.06 41 30 250 0
28MAY26 26.00 C 0.00 0.00 0.00 0.23 -0.05 40 0 45 0
28MAY26 27.00 C 0.00 0.00 0.00 0.14 -0.04 40 0 181 0
28MAY26 28.00 C 0.00 0.00 0.00 0.08 -0.03 40 0 75 0
28MAY26 29.00 C 0.00 0.00 0.00 0.05 -0.02 41 0 60 0
28MAY26 30.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 6 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 11.41 +0.14 62 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 10.91 +0.14 55 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 10.41 +0.13 41 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 9.91 +0.13 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 9.41 +0.13 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 8.92 +0.13 44 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 8.40 +0.11 0 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 7.94 +0.14 46 0 160 0
29JUN26 14.50 C 0.00 0.00 0.00 7.45 +0.14 46 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 6.99 +0.24 49 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 6.51 +0.21 47 0 81 0
29JUN26 16.00 C 0.00 0.00 0.00 6.01 +0.13 43 0 161 0
29JUN26 16.50 C 0.00 0.00 0.00 5.55 +0.22 43 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 5.09 +0.20 42 0 2,250 0
29JUN26 17.50 C 0.00 0.00 0.00 4.68 +0.27 44 0 93 0
29JUN26 18.00 C 0.00 0.00 0.00 4.26 +0.25 44 0 36 0
29JUN26 18.50 C 0.00 0.00 0.00 3.75 +0.09 39 0 297 0
29JUN26 19.00 C 0.00 0.00 0.00 3.36 +0.09 39 0 522 0
29JUN26 19.50 C 0.00 0.00 0.00 3.04 +0.01 40 0 114 0
29JUN26 20.00 C 0.00 0.00 0.00 2.70 -0.01 40 0 2,026 0
29JUN26 21.00 C 2.14 2.14 2.14 2.10 -0.02 40 30 1,292 +30
29JUN26 22.00 C 0.00 0.00 0.00 1.59 -0.05 40 0 1,384 0
29JUN26 23.00 C 0.00 0.00 0.00 1.21 -0.04 41 0 687 0
29JUN26 24.00 C 0.00 0.00 0.00 0.90 -0.04 41 0 46 0
29JUN26 25.00 C 0.00 0.00 0.00 0.64 -0.07 41 0 1,534 0
29JUN26 26.00 C 0.48 0.48 0.48 0.46 -0.05 41 28 105 0
29JUN26 27.00 C 0.36 0.36 0.36 0.32 -0.05 41 30 135 +17
29JUN26 28.00 C 0.00 0.00 0.00 0.22 -0.04 41 0 402 0
29JUN26 29.00 C 0.00 0.00 0.00 0.15 -0.03 41 0 138 0
29JUN26 30.00 C 0.00 0.00 0.00 0.10 -0.03 41 0 10 0
29JUN26 31.00 C 0.00 0.00 0.00 0.07 -0.02 41 0 15 0
29JUN26 32.00 C 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 6.01 +0.13 39 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 5.55 +0.15 38 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 5.12 +0.20 39 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 4.73 +0.20 41 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 4.33 +0.12 41 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 3.95 +0.11 41 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 3.59 +0.13 41 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 3.24 +0.01 41 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 2.94 0.00 41 0 30 0
30JUL26 21.00 C 0.00 0.00 0.00 2.36 -0.02 41 0 90 0
30JUL26 22.00 C 0.00 0.00 0.00 1.88 -0.04 41 0 90 0
30JUL26 23.00 C 0.00 0.00 0.00 1.50 -0.03 41 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 1.18 -0.04 41 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.91 -0.05 41 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.69 -0.05 41 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.52 -0.05 41 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.39 -0.05 41 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.29 -0.04 41 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.21 -0.04 41 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.16 -0.03 41 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 9.92 +0.13 42 0 1 0
29SEP26 12.50 C 0.00 0.00 0.00 9.43 +0.13 42 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 8.94 +0.13 41 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 8.46 +0.13 42 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 7.98 +0.11 41 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 7.48 +0.17 38 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 7.03 +0.20 39 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 6.59 +0.18 40 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 6.14 +0.15 39 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.73 +0.16 39 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 5.33 +0.14 39 0 462 0
29SEP26 17.50 C 0.00 0.00 0.00 4.95 +0.11 40 0 45 0
29SEP26 18.00 C 0.00 0.00 0.00 4.58 +0.08 39 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.21 +0.02 39 0 4 0
29SEP26 19.00 C 0.00 0.00 0.00 3.89 +0.02 39 0 106 0
29SEP26 19.50 C 0.00 0.00 0.00 3.71 +0.12 42 0 422 0
29SEP26 20.00 C 0.00 0.00 0.00 3.42 +0.10 42 0 809 0
29SEP26 21.00 C 0.00 0.00 0.00 2.90 +0.07 42 2,000 8,876 +2,000
29SEP26 22.00 C 0.00 0.00 0.00 2.37 -0.02 41 2,000 3,054 +2,000
29SEP26 23.00 C 0.00 0.00 0.00 1.97 -0.04 41 0 367 0
29SEP26 24.00 C 0.00 0.00 0.00 1.64 -0.04 41 0 146 0
29SEP26 25.00 C 0.00 0.00 0.00 1.37 -0.04 41 0 39 0
29SEP26 26.00 C 1.13 1.13 1.13 1.14 -0.03 41 13 6,052 +13
29SEP26 27.00 C 0.00 0.00 0.00 0.96 -0.02 42 0 53 0
29SEP26 28.00 C 0.00 0.00 0.00 0.80 -0.03 42 0 42 0
29SEP26 29.00 C 0.00 0.00 0.00 0.65 -0.04 42 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.53 -0.03 42 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.43 -0.04 42 0 3 0
29SEP26 32.00 C 0.00 0.00 0.00 0.35 -0.04 42 0 7 0
30DEC26 12.50 C 0.00 0.00 0.00 9.48 +0.11 41 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 9.02 +0.11 41 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 8.57 +0.10 41 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 8.13 +0.09 41 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 7.71 +0.08 41 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 7.30 +0.08 41 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 6.90 +0.06 41 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 6.38 +0.12 37 0 17 0
30DEC26 16.50 C 0.00 0.00 0.00 6.00 +0.08 38 0 20 0
30DEC26 17.00 C 0.00 0.00 0.00 5.64 +0.06 38 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 5.44 +0.19 41 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.97 +0.02 38 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 4.67 +0.03 38 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.38 +0.01 39 0 30 0
30DEC26 19.50 C 0.00 0.00 0.00 4.11 +0.01 39 0 80 0
30DEC26 20.00 C 0.00 0.00 0.00 3.84 +0.01 39 0 61 0
30DEC26 21.00 C 0.00 0.00 0.00 3.47 +0.10 41 0 3,057 0
30DEC26 22.00 C 0.00 0.00 0.00 2.93 -0.02 40 0 493 0
30DEC26 23.00 C 0.00 0.00 0.00 2.54 -0.02 40 0 18 0
30DEC26 24.00 C 0.00 0.00 0.00 2.20 -0.04 40 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 1.93 0.00 41 0 18 0
30DEC26 26.00 C 0.00 0.00 0.00 1.68 -0.01 41 0 6 0
30DEC26 27.00 C 0.00 0.00 0.00 1.47 -0.02 41 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 1.29 -0.02 41 0 230 0
30DEC26 29.00 C 0.00 0.00 0.00 1.10 -0.04 41 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 0.94 -0.03 41 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.80 -0.04 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.69 -0.04 41 0 11 0
30MAR27 14.50 C 0.00 0.00 0.00 7.97 +0.08 41 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 7.59 +0.07 41 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 7.21 +0.06 41 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 6.86 +0.06 41 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 6.51 +0.05 41 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.17 +0.04 41 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 5.86 +0.04 41 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.55 +0.04 41 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.25 +0.02 41 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.98 +0.18 41 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.70 +0.16 41 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.30 +0.01 39 0 15 0
30MAR27 21.00 C 0.00 0.00 0.00 3.85 +0.01 39 0 3 0
30MAR27 22.00 C 0.00 0.00 0.00 3.45 +0.02 40 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 3.04 -0.02 40 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.70 -0.03 40 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.44 0.00 40 0 31 0
30MAR27 26.00 C 0.00 0.00 0.00 2.12 -0.04 40 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.94 0.00 41 0 45 0
30MAR27 28.00 C 0.00 0.00 0.00 1.75 0.00 41 0 35 0
30MAR27 29.00 C 0.00 0.00 0.00 1.55 -0.04 41 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.32 -0.06 41 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.17 -0.07 41 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.06 -0.04 41 0 8 0
TOTAL CALL 4,746 47,013 +4,111
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 67 0 20 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 62 0 20 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 57 0 18 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 52 0 33 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 210 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 -0.02 42 0 227 0
29APR26 18.00 P 0.04 0.04 0.04 0.02 -0.03 42 3 781 0
29APR26 18.50 P 0.06 0.06 0.05 0.04 -0.04 42 24 410 +24
29APR26 19.00 P 0.00 0.00 0.00 0.07 -0.06 41 0 697 0
29APR26 19.50 P 0.15 0.15 0.15 0.12 -0.09 41 5 331 0
29APR26 20.00 P 0.00 0.00 0.00 0.21 -0.11 41 0 665 0
29APR26 21.00 P 0.45 0.53 0.45 0.48 -0.18 41 31 446 +21
29APR26 22.00 P 1.02 1.03 0.91 0.92 -0.20 41 180 649 +105
29APR26 23.00 P 1.64 1.66 1.55 1.57 -0.22 42 120 445 +90
29APR26 24.00 P 0.00 0.00 0.00 2.32 -0.20 40 0 57 0
29APR26 25.00 P 0.00 0.00 0.00 3.21 -0.18 40 0 15 0
29APR26 26.00 P 0.00 0.00 0.00 4.15 -0.26 38 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 5.14 -0.22 0 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 6.14 -0.19 0 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 7.14 -0.14 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 8.14 -0.14 0 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 9.14 -0.14 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 10.14 -0.14 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.02 -0.02 41 0 11 0
28MAY26 16.50 P 0.00 0.00 0.00 0.04 -0.02 42 0 8 0
28MAY26 17.00 P 0.08 0.08 0.08 0.06 -0.03 41 10 89 +10
28MAY26 17.50 P 0.00 0.00 0.00 0.09 -0.05 41 0 111 0
28MAY26 18.00 P 0.17 0.17 0.17 0.14 -0.06 41 9 198 +9
28MAY26 18.50 P 0.00 0.00 0.00 0.20 -0.08 40 0 78 0
28MAY26 19.00 P 0.00 0.00 0.00 0.28 -0.10 40 0 120 0
28MAY26 19.50 P 0.41 0.41 0.41 0.39 -0.12 40 43 183 -9
28MAY26 20.00 P 0.00 0.00 0.00 0.53 -0.14 41 0 295 0
28MAY26 21.00 P 0.95 0.95 0.95 0.87 -0.19 40 53 446 +53
28MAY26 22.00 P 1.42 1.45 1.42 1.35 -0.18 40 60 593 +30
28MAY26 23.00 P 2.03 2.04 2.00 1.96 -0.20 40 76 446 +76
28MAY26 24.00 P 0.00 0.00 0.00 2.65 -0.19 40 0 104 0
28MAY26 25.00 P 0.00 0.00 0.00 3.45 -0.29 40 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 4.43 -0.19 46 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 5.26 -0.24 43 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 6.15 -0.37 36 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 7.15 -0.32 40 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 8.14 -0.27 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 9.14 -0.14 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 10.14 -0.14 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 58 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 55 0 112 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 51 0 140 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 48 0 173 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 45 0 84 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 94 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 -0.02 39 0 273 0
29JUN26 14.50 P 0.00 0.00 0.00 0.03 -0.01 42 0 465 0
29JUN26 15.00 P 0.00 0.00 0.00 0.04 -0.02 41 0 446 0
29JUN26 15.50 P 0.00 0.00 0.00 0.06 -0.03 41 0 563 0
29JUN26 16.00 P 0.00 0.00 0.00 0.09 -0.04 41 0 1,919 0
29JUN26 16.50 P 0.00 0.00 0.00 0.13 -0.05 41 0 333 0
29JUN26 17.00 P 0.00 0.00 0.00 0.19 -0.06 41 0 3,492 0
29JUN26 17.50 P 0.00 0.00 0.00 0.26 -0.07 41 0 1,000 0
29JUN26 18.00 P 0.00 0.00 0.00 0.35 -0.09 41 0 360 0
29JUN26 18.50 P 0.46 0.46 0.46 0.45 -0.11 41 3 483 0
29JUN26 19.00 P 0.00 0.00 0.00 0.59 -0.11 41 0 362 0
29JUN26 19.50 P 0.00 0.00 0.00 0.74 -0.13 41 0 396 0
29JUN26 20.00 P 0.00 0.00 0.00 0.91 -0.16 41 0 610 0
29JUN26 21.00 P 0.00 0.00 0.00 1.32 -0.17 40 0 845 0
29JUN26 22.00 P 0.00 0.00 0.00 1.84 -0.17 40 0 182 0
29JUN26 23.00 P 0.00 0.00 0.00 2.46 -0.18 41 0 189 0
29JUN26 24.00 P 0.00 0.00 0.00 3.14 -0.18 40 0 13 0
29JUN26 25.00 P 0.00 0.00 0.00 3.97 -0.24 42 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 4.85 -0.20 45 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 5.72 -0.21 46 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 6.56 -0.28 44 0 200 0
29JUN26 29.00 P 0.00 0.00 0.00 7.44 -0.33 42 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 8.43 -0.35 45 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 9.39 -0.37 46 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 10.36 -0.37 47 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.18 -0.05 41 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.24 -0.07 41 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.32 -0.07 41 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.42 -0.08 41 0 30 0
30JUL26 18.00 P 0.53 0.53 0.53 0.53 -0.10 41 3 3 +3
30JUL26 18.50 P 0.00 0.00 0.00 0.67 -0.10 41 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.81 -0.13 41 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.97 -0.15 41 0 49 0
30JUL26 20.00 P 0.00 0.00 0.00 1.16 -0.15 41 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 1.59 -0.16 40 0 56 0
30JUL26 22.00 P 0.00 0.00 0.00 2.12 -0.16 41 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 2.73 -0.17 41 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 3.50 -0.18 43 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 4.21 -0.22 43 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 5.07 -0.18 44 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 5.91 -0.19 45 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 6.74 -0.23 44 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 7.64 -0.22 45 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 8.58 -0.30 46 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 9.55 -0.29 48 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.04 -0.01 43 0 99 0
29SEP26 12.50 P 0.00 0.00 0.00 0.06 -0.01 43 0 29 0
29SEP26 13.00 P 0.00 0.00 0.00 0.08 -0.02 42 0 228 0
29SEP26 13.50 P 0.00 0.00 0.00 0.11 -0.02 42 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.15 -0.03 42 0 56 0
29SEP26 14.50 P 0.00 0.00 0.00 0.19 -0.04 42 0 17 0
29SEP26 15.00 P 0.00 0.00 0.00 0.25 -0.05 42 0 2 0
29SEP26 15.50 P 0.00 0.00 0.00 0.32 -0.06 42 0 26 0
29SEP26 16.00 P 0.00 0.00 0.00 0.41 -0.06 42 0 381 0
29SEP26 16.50 P 0.00 0.00 0.00 0.51 -0.07 42 0 663 0
29SEP26 17.00 P 0.00 0.00 0.00 0.62 -0.09 42 0 524 0
29SEP26 17.50 P 0.00 0.00 0.00 0.75 -0.10 42 0 41 0
29SEP26 18.00 P 0.00 0.00 0.00 0.90 -0.10 42 0 49 0
29SEP26 18.50 P 0.00 0.00 0.00 1.07 -0.11 43 0 67 0
29SEP26 19.00 P 0.00 0.00 0.00 1.24 -0.12 42 0 74 0
29SEP26 19.50 P 0.00 0.00 0.00 1.45 -0.13 43 0 710 0
29SEP26 20.00 P 0.00 0.00 0.00 1.66 -0.14 43 0 3,709 0
29SEP26 21.00 P 0.00 0.00 0.00 2.15 -0.15 43 2,000 3,547 +2,000
29SEP26 22.00 P 0.00 0.00 0.00 2.70 -0.17 43 2,000 3,000 +2,000
29SEP26 23.00 P 0.00 0.00 0.00 3.31 -0.18 43 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 3.99 -0.18 44 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 4.72 -0.18 44 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 5.49 -0.18 45 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.31 -0.18 45 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.16 -0.18 46 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.04 -0.18 47 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 8.96 -0.17 49 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 9.89 -0.16 50 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.84 -0.16 51 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.14 -0.03 41 0 86 0
30DEC26 13.00 P 0.00 0.00 0.00 0.18 -0.03 41 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.24 -0.04 41 0 74 0
30DEC26 14.00 P 0.00 0.00 0.00 0.30 -0.05 41 0 12 0
30DEC26 14.50 P 0.00 0.00 0.00 0.38 -0.05 41 0 2 0
30DEC26 15.00 P 0.00 0.00 0.00 0.46 -0.06 41 0 57 0
30DEC26 15.50 P 0.00 0.00 0.00 0.56 -0.07 41 0 20 0
30DEC26 16.00 P 0.00 0.00 0.00 0.68 -0.07 41 0 20 0
30DEC26 16.50 P 0.00 0.00 0.00 0.80 -0.09 41 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.95 -0.09 41 0 6 0
30DEC26 17.50 P 0.00 0.00 0.00 1.10 -0.10 41 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.28 -0.11 42 0 4,723 0
30DEC26 18.50 P 0.00 0.00 0.00 1.46 -0.11 42 0 110 0
30DEC26 19.00 P 0.00 0.00 0.00 1.66 -0.13 42 0 19 0
30DEC26 19.50 P 0.00 0.00 0.00 1.88 -0.13 42 0 430 0
30DEC26 20.00 P 0.00 0.00 0.00 2.10 -0.14 42 0 105 0
30DEC26 21.00 P 0.00 0.00 0.00 2.62 -0.15 42 0 193 0
30DEC26 22.00 P 0.00 0.00 0.00 3.18 -0.16 42 0 170 0
30DEC26 23.00 P 0.00 0.00 0.00 3.79 -0.16 42 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.46 -0.17 43 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.15 -0.18 43 0 8 0
30DEC26 26.00 P 0.00 0.00 0.00 5.91 -0.18 43 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.69 -0.18 44 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.51 -0.19 44 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.36 -0.18 45 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.24 -0.18 46 0 4 0
30DEC26 31.00 P 0.00 0.00 0.00 9.89 -0.42 42 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.84 -0.39 43 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.55 -0.06 41 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.66 -0.06 41 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.80 -0.07 41 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 0.91 -0.08 41 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.06 -0.07 41 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.24 -0.10 41 0 10 0
30MAR27 17.50 P 0.00 0.00 0.00 1.43 -0.09 41 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.61 -0.10 41 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.81 -0.11 41 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.03 -0.12 41 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.24 -0.13 41 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.48 -0.14 41 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.99 -0.17 41 0 45 0
30MAR27 22.00 P 0.00 0.00 0.00 3.56 -0.17 42 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.17 -0.18 42 0 31 0
30MAR27 24.00 P 0.00 0.00 0.00 4.82 -0.20 42 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.54 -0.17 42 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.11 -0.34 41 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.85 -0.37 41 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.62 -0.40 41 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.42 -0.17 41 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.24 -0.18 41 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 10.10 -0.21 41 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 10.96 -0.27 41 0 0 0
TOTAL PUT 4,620 39,992 +4,412
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$ 37.70
29APR26 25.00 C 0.00 0.00 0.00 12.73 +1.01 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 11.74 +1.01 57 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 10.74 +1.01 50 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 9.74 +1.01 43 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 8.74 +1.01 35 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 7.84 +1.11 58 0 3 0
29APR26 31.00 C 0.00 0.00 0.00 6.74 +1.01 0 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 5.74 +1.00 0 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 4.75 +1.00 23 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 3.75 +0.96 17 0 173 0
29APR26 35.00 C 2.50 2.69 2.50 2.82 +0.93 22 4 283 -2
29APR26 36.00 C 1.66 1.80 1.66 1.93 +0.79 21 6 423 0
29APR26 37.00 C 0.92 1.05 0.90 1.15 +0.54 19 49 832 -8
29APR26 38.00 C 0.33 0.70 0.33 0.58 +0.30 19 159 1,041 +87
29APR26 39.00 C 0.11 0.26 0.11 0.25 +0.13 19 410 1,238 -180
29APR26 40.00 C 0.07 0.10 0.07 0.09 +0.05 19 264 659 +41
29APR26 41.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 583 0
29APR26 42.00 C 0.02 0.02 0.02 0.01 0.00 20 3 148 +3
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 24 0 149 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 27 0 83 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 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 41 0 129 0
28MAY26 26.00 C 0.00 0.00 0.00 11.82 +1.05 48 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 10.79 +1.01 32 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 9.74 +0.96 0 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 8.74 +0.95 0 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 7.84 +1.05 32 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 6.76 +0.95 0 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 5.74 +0.90 0 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 4.84 +0.93 20 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 3.90 +0.85 20 0 20 0
28MAY26 35.00 C 0.00 0.00 0.00 3.02 +0.75 20 0 46 0
28MAY26 36.00 C 0.00 0.00 0.00 2.30 +0.70 21 0 165 0
28MAY26 37.00 C 0.00 0.00 0.00 1.62 +0.56 21 0 262 0
28MAY26 38.00 C 0.90 1.01 0.89 1.07 +0.39 20 9 633 +7
28MAY26 39.00 C 0.43 0.67 0.43 0.67 +0.26 20 40 297 +37
28MAY26 40.00 C 0.31 0.39 0.31 0.39 +0.15 20 39 1,137 +24
28MAY26 41.00 C 0.19 0.23 0.19 0.22 +0.08 20 320 403 +274
28MAY26 42.00 C 0.00 0.00 0.00 0.11 +0.04 20 0 125 0
28MAY26 43.00 C 0.00 0.00 0.00 0.06 +0.02 20 0 54 0
28MAY26 44.00 C 0.00 0.00 0.00 0.03 +0.01 20 0 30 0
28MAY26 45.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 1 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 26 0 20 0
29JUN26 25.00 C 0.00 0.00 0.00 12.73 +0.93 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 11.82 +1.01 30 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 10.79 +0.98 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 9.74 +0.92 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 8.77 +0.94 0 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 7.84 +1.00 20 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 6.83 +0.95 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 5.88 +0.94 20 0 19 0
29JUN26 33.00 C 0.00 0.00 0.00 4.93 +0.88 20 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 4.03 +0.81 20 0 275 0
29JUN26 35.00 C 0.00 0.00 0.00 3.20 +0.75 21 0 935 0
29JUN26 36.00 C 2.32 2.40 2.32 2.53 +0.68 22 30 767 +30
29JUN26 37.00 C 0.00 0.00 0.00 1.87 +0.54 21 0 656 0
29JUN26 38.00 C 1.21 1.21 1.20 1.33 +0.39 21 30 2,542 0
29JUN26 39.00 C 0.80 0.91 0.80 0.91 +0.28 21 20 891 +9
29JUN26 40.00 C 0.51 0.60 0.51 0.60 +0.18 21 26 686 +15
29JUN26 41.00 C 0.39 0.42 0.39 0.38 +0.12 21 3 886 +2
29JUN26 42.00 C 0.29 0.29 0.29 0.23 +0.07 21 2 569 0
29JUN26 43.00 C 0.18 0.18 0.18 0.14 +0.04 21 3 451 +3
29JUN26 44.00 C 0.13 0.13 0.12 0.08 +0.02 21 56 574 +46
29JUN26 45.00 C 0.00 0.00 0.00 0.05 +0.02 21 0 418 0
29JUN26 46.00 C 0.00 0.00 0.00 0.03 +0.01 22 0 471 0
29JUN26 47.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 156 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 22 0 62 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 24 4 88 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 25 0 52 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 29 0 33 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 32 0 62 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 35 0 102 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 38 0 136 0
30JUL26 27.00 C 0.00 0.00 0.00 10.79 +0.98 0 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 9.74 +0.92 0 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 8.80 +0.97 0 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 7.84 +0.99 20 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 6.83 +0.94 0 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 5.90 +0.93 21 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 4.97 +0.87 21 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 4.09 +0.79 21 0 60 0
30JUL26 35.00 C 0.00 0.00 0.00 3.28 +0.71 21 0 75 0
30JUL26 36.00 C 2.52 2.56 2.52 2.60 +0.63 22 30 45 +30
30JUL26 37.00 C 0.00 0.00 0.00 2.02 +0.56 22 0 5 0
30JUL26 38.00 C 0.00 0.00 0.00 1.50 +0.42 22 0 35 0
30JUL26 39.00 C 1.00 1.00 1.00 1.08 +0.29 22 1 15 0
30JUL26 40.00 C 0.76 0.76 0.76 0.76 +0.21 21 5 23 +5
30JUL26 41.00 C 0.52 0.56 0.52 0.52 +0.14 21 14 14 +14
30JUL26 42.00 C 0.40 0.40 0.40 0.35 +0.10 21 2 10 +2
30JUL26 43.00 C 0.00 0.00 0.00 0.23 +0.06 21 0 5 0
30JUL26 44.00 C 0.20 0.20 0.20 0.15 +0.04 21 5 11 +5
30JUL26 45.00 C 0.00 0.00 0.00 0.10 +0.03 21 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.07 +0.02 22 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 12.73 +0.93 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 11.82 +1.01 28 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.79 +0.98 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.74 +0.92 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.80 +0.96 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 7.84 +0.97 19 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 6.83 +0.90 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 5.94 +0.90 21 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 5.04 +0.83 21 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 4.21 +0.75 21 0 35 0
29SEP26 35.00 C 0.00 0.00 0.00 3.46 +0.66 21 0 31 0
29SEP26 36.00 C 0.00 0.00 0.00 2.80 +0.56 21 0 188 0
29SEP26 37.00 C 0.00 0.00 0.00 2.30 +0.54 22 0 46 0
29SEP26 38.00 C 0.00 0.00 0.00 1.81 +0.43 22 0 29 0
29SEP26 39.00 C 0.00 0.00 0.00 1.41 +0.32 21 0 38 0
29SEP26 40.00 C 1.00 1.05 1.00 1.08 +0.25 21 25 51 +15
29SEP26 41.00 C 0.00 0.00 0.00 0.82 +0.19 21 0 26 0
29SEP26 42.00 C 0.00 0.00 0.00 0.62 +0.15 21 0 77 0
29SEP26 43.00 C 0.00 0.00 0.00 0.47 +0.12 21 0 76 0
29SEP26 44.00 C 0.00 0.00 0.00 0.35 +0.09 21 0 115 0
29SEP26 45.00 C 0.34 0.34 0.34 0.25 +0.06 21 1 224 +1
29SEP26 46.00 C 0.00 0.00 0.00 0.18 +0.04 21 0 63 0
29SEP26 47.00 C 0.00 0.00 0.00 0.13 +0.03 21 0 22 0
29SEP26 48.00 C 0.00 0.00 0.00 0.10 +0.03 21 0 21 0
29SEP26 49.00 C 0.00 0.00 0.00 0.07 +0.02 21 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 0.05 +0.01 21 0 67 0
29SEP26 52.50 C 0.00 0.00 0.00 0.02 0.00 21 0 27 0
30DEC26 25.00 C 0.00 0.00 0.00 12.73 +0.93 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 11.82 +1.01 25 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.79 +0.96 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.79 +0.93 0 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 8.83 +0.99 16 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.85 +0.83 19 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 6.92 +0.75 20 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 6.19 +0.80 23 0 46 0
30DEC26 33.00 C 0.00 0.00 0.00 5.41 +0.74 23 0 60 0
30DEC26 34.00 C 0.00 0.00 0.00 4.70 +0.67 23 0 28 0
30DEC26 35.00 C 0.00 0.00 0.00 4.06 +0.59 23 0 79 0
30DEC26 36.00 C 0.00 0.00 0.00 3.50 +0.62 23 0 159 0
30DEC26 37.00 C 2.41 2.41 2.41 2.91 +0.47 23 2 61 +2
30DEC26 38.00 C 0.00 0.00 0.00 2.47 +0.39 23 0 110 0
30DEC26 39.00 C 1.91 1.91 1.91 2.11 +0.36 23 4 98 0
30DEC26 40.00 C 0.00 0.00 0.00 1.78 +0.32 23 0 99 0
30DEC26 41.00 C 0.00 0.00 0.00 1.49 +0.26 23 0 50 0
30DEC26 42.00 C 0.99 1.07 0.99 1.26 +0.24 23 2 104 +2
30DEC26 43.00 C 0.00 0.00 0.00 1.04 +0.19 23 0 172 0
30DEC26 44.00 C 0.00 0.00 0.00 0.87 +0.17 23 0 37 0
30DEC26 45.00 C 0.00 0.00 0.00 0.71 +0.12 23 0 26 0
30DEC26 46.00 C 0.00 0.00 0.00 0.59 +0.12 23 0 17 0
30DEC26 47.00 C 0.00 0.00 0.00 0.48 +0.10 23 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.39 +0.08 23 0 13 0
30MAR27 26.00 C 0.00 0.00 0.00 11.82 +1.00 23 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.79 +0.95 0 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.79 +0.90 0 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.83 +0.99 17 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.85 +0.74 17 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 6.93 +0.62 18 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.35 +0.77 22 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.63 +0.71 22 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 4.98 +0.67 22 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 4.37 +0.71 22 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 3.84 +0.65 22 0 17 0
30MAR27 37.00 C 0.00 0.00 0.00 3.26 +0.50 21 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 2.82 +0.42 21 0 76 0
30MAR27 39.00 C 0.00 0.00 0.00 2.46 +0.40 22 0 10 0
30MAR27 40.00 C 1.84 1.84 1.84 2.11 +0.34 22 2 17 0
30MAR27 41.00 C 0.00 0.00 0.00 1.82 +0.31 22 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 1.55 +0.27 22 0 8 0
30MAR27 43.00 C 1.06 1.07 1.06 1.33 +0.24 22 2 21 +2
30MAR27 44.00 C 0.00 0.00 0.00 1.12 +0.21 22 0 19 0
30MAR27 45.00 C 0.78 0.78 0.78 0.95 +0.16 22 3 28 +3
30MAR27 46.00 C 0.00 0.00 0.00 0.80 +0.16 22 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.68 +0.14 22 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 0.58 +0.13 22 0 16 0
TOTAL CALL 1,575 22,780 +469
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 57 0 90 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 51 0 75 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 46 0 35 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 40 0 55 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 35 0 116 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 30 0 181 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 318 0
29APR26 34.00 P 0.05 0.05 0.05 0.01 -0.05 20 6 457 -6
29APR26 35.00 P 0.16 0.16 0.08 0.04 -0.13 19 51 889 -11
29APR26 36.00 P 0.19 0.22 0.16 0.13 -0.31 19 141 638 -75
29APR26 37.00 P 0.50 0.53 0.38 0.38 -0.54 19 171 397 +55
29APR26 38.00 P 0.89 0.97 0.81 0.81 -0.80 18 58 316 -13
29APR26 39.00 P 1.72 1.72 1.72 1.45 -0.94 17 15 144 +15
29APR26 40.00 P 0.00 0.00 0.00 2.35 -0.98 18 0 66 0
29APR26 41.00 P 0.00 0.00 0.00 3.30 -1.15 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 4.30 -1.18 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 5.46 -1.05 42 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 6.49 -1.05 49 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 7.46 -1.11 53 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 8.55 -1.05 63 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 9.58 -1.01 70 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 10.61 -0.98 76 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 33 0 7 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 30 0 70 0
28MAY26 30.00 P 0.00 0.00 0.00 0.01 0.00 26 0 11 0
28MAY26 31.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 17 0
28MAY26 32.00 P 0.06 0.06 0.06 0.02 -0.03 21 5 208 0
28MAY26 33.00 P 0.10 0.10 0.10 0.04 -0.08 20 5 134 -3
28MAY26 34.00 P 0.18 0.18 0.15 0.10 -0.15 20 12 278 +12
28MAY26 35.00 P 0.33 0.33 0.27 0.22 -0.26 20 60 476 +60
28MAY26 36.00 P 0.48 0.49 0.48 0.43 -0.41 20 9 345 -7
28MAY26 37.00 P 0.80 0.89 0.78 0.73 -0.60 19 28 287 +23
28MAY26 38.00 P 1.33 1.48 1.33 1.19 -0.75 19 10 682 0
28MAY26 39.00 P 0.00 0.00 0.00 1.79 -0.84 19 0 242 0
28MAY26 40.00 P 0.00 0.00 0.00 2.58 -0.89 20 0 178 0
28MAY26 41.00 P 0.00 0.00 0.00 3.42 -1.03 20 0 52 0
28MAY26 42.00 P 0.00 0.00 0.00 4.34 -1.14 20 0 50 0
28MAY26 43.00 P 0.00 0.00 0.00 5.46 -1.05 29 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 6.49 -1.05 34 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 7.46 -1.11 36 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 8.55 -1.05 43 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 9.58 -1.01 47 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 10.61 -0.98 51 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 26 0 10 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 198 0
29JUN26 29.00 P 0.07 0.07 0.07 0.02 -0.02 22 5 181 +5
29JUN26 30.00 P 0.00 0.00 0.00 0.03 -0.05 21 0 239 0
29JUN26 31.00 P 0.00 0.00 0.00 0.07 -0.09 21 0 644 0
29JUN26 32.00 P 0.26 0.26 0.26 0.14 -0.16 21 15 629 +15
29JUN26 33.00 P 0.40 0.40 0.34 0.27 -0.25 21 14 404 -14
29JUN26 34.00 P 0.59 0.59 0.59 0.48 -0.35 21 15 777 0
29JUN26 35.00 P 0.83 0.83 0.80 0.78 -0.47 21 2 939 +1
29JUN26 36.00 P 1.27 1.27 1.21 1.13 -0.62 20 31 912 +30
29JUN26 37.00 P 1.83 1.83 1.70 1.61 -0.74 20 56 546 +27
29JUN26 38.00 P 2.32 2.32 2.32 2.20 -0.84 19 1 364 0
29JUN26 39.00 P 3.11 3.11 3.11 2.89 -0.93 19 30 213 +30
29JUN26 40.00 P 0.00 0.00 0.00 3.77 -0.89 20 0 229 0
29JUN26 41.00 P 0.00 0.00 0.00 4.62 -0.93 20 0 92 0
29JUN26 42.00 P 0.00 0.00 0.00 5.52 -0.96 20 0 81 0
29JUN26 43.00 P 0.00 0.00 0.00 6.48 -1.12 21 0 27 0
29JUN26 44.00 P 0.00 0.00 0.00 7.45 -1.12 22 0 126 0
29JUN26 45.00 P 0.00 0.00 0.00 8.41 -1.14 22 0 150 0
29JUN26 46.00 P 0.00 0.00 0.00 9.38 -1.16 21 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 10.33 -1.19 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 11.32 -1.19 0 0 1 0
29JUN26 49.00 P 0.00 0.00 0.00 12.33 -1.16 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 13.30 -1.18 0 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 15.83 -1.13 0 0 2 0
29JUN26 55.00 P 0.00 0.00 0.00 18.12 -1.32 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 20.80 -1.13 0 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 23.32 -1.10 42 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 0.02 -0.03 22 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 0.04 -0.05 21 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.08 -0.09 21 0 0 0
30JUL26 31.00 P 0.22 0.22 0.22 0.16 -0.13 22 3 32 +3
30JUL26 32.00 P 0.36 0.36 0.36 0.27 -0.20 21 15 42 +15
30JUL26 33.00 P 0.54 0.54 0.51 0.45 -0.28 21 19 80 +3
30JUL26 34.00 P 0.00 0.00 0.00 0.70 -0.38 21 0 129 0
30JUL26 35.00 P 1.14 1.15 1.14 1.01 -0.50 21 25 120 +15
30JUL26 36.00 P 1.52 1.54 1.43 1.40 -0.62 21 30 96 +15
30JUL26 37.00 P 0.00 0.00 0.00 1.89 -0.72 21 0 13 0
30JUL26 38.00 P 0.00 0.00 0.00 2.47 -0.81 20 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 3.13 -0.88 20 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 3.97 -0.85 21 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 4.78 -0.90 21 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 5.65 -0.93 21 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 6.64 -1.09 24 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 7.64 -1.07 26 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 8.60 -1.08 27 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 9.58 -1.08 29 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.02 -0.02 22 0 11 0
29SEP26 27.00 P 0.00 0.00 0.00 0.04 -0.03 22 0 35 0
29SEP26 28.00 P 0.00 0.00 0.00 0.06 -0.06 21 0 43 0
29SEP26 29.00 P 0.00 0.00 0.00 0.12 -0.08 21 0 53 0
29SEP26 30.00 P 0.00 0.00 0.00 0.19 -0.13 21 0 110 0
29SEP26 31.00 P 0.00 0.00 0.00 0.32 -0.17 21 0 200 0
29SEP26 32.00 P 0.54 0.54 0.54 0.47 -0.25 21 1 470 -1
29SEP26 33.00 P 0.76 0.76 0.76 0.70 -0.32 21 45 208 +45
29SEP26 34.00 P 1.03 1.03 1.03 0.95 -0.42 21 2 122 0
29SEP26 35.00 P 1.37 1.37 1.37 1.30 -0.50 21 1 572 0
29SEP26 36.00 P 1.85 1.85 1.85 1.83 -0.47 22 10 118 0
29SEP26 37.00 P 0.00 0.00 0.00 2.22 -0.68 20 0 77 0
29SEP26 38.00 P 2.93 2.93 2.93 2.79 -0.75 20 1 83 -1
29SEP26 39.00 P 0.00 0.00 0.00 3.52 -0.74 21 0 14 0
29SEP26 40.00 P 0.00 0.00 0.00 4.24 -0.79 21 0 80 0
29SEP26 41.00 P 0.00 0.00 0.00 5.01 -0.84 21 0 33 0
29SEP26 42.00 P 0.00 0.00 0.00 5.83 -0.89 21 0 27 0
29SEP26 43.00 P 0.00 0.00 0.00 6.80 -0.96 23 0 3 0
29SEP26 44.00 P 0.00 0.00 0.00 7.74 -0.97 24 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.66 -1.06 24 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.61 -1.07 25 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 10.58 -1.07 26 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 11.56 -1.07 27 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 12.52 -1.09 28 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 13.45 -1.15 27 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 15.98 -1.09 32 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.07 -0.03 24 0 53 0
30DEC26 26.00 P 0.00 0.00 0.00 0.11 -0.05 24 0 39 0
30DEC26 27.00 P 0.00 0.00 0.00 0.17 -0.08 24 0 120 0
30DEC26 28.00 P 0.00 0.00 0.00 0.26 -0.09 24 0 88 0
30DEC26 29.00 P 0.00 0.00 0.00 0.38 -0.14 24 0 84 0
30DEC26 30.00 P 0.61 0.62 0.61 0.54 -0.17 24 6 316 +5
30DEC26 31.00 P 0.80 0.80 0.80 0.73 -0.24 24 1 133 +1
30DEC26 32.00 P 0.00 0.00 0.00 0.99 -0.28 24 0 107 0
30DEC26 33.00 P 0.00 0.00 0.00 1.30 -0.33 24 0 91 0
30DEC26 34.00 P 0.00 0.00 0.00 1.65 -0.39 24 0 138 0
30DEC26 35.00 P 0.00 0.00 0.00 2.06 -0.46 24 0 228 0
30DEC26 36.00 P 2.80 2.80 2.80 2.54 -0.52 24 2 71 -2
30DEC26 37.00 P 0.00 0.00 0.00 3.08 -0.45 24 0 72 0
30DEC26 38.00 P 4.00 4.00 4.00 3.65 -0.51 24 1 50 +1
30DEC26 39.00 P 0.00 0.00 0.00 4.18 -0.66 23 0 29 0
30DEC26 40.00 P 0.00 0.00 0.00 4.85 -0.87 23 0 10 0
30DEC26 41.00 P 0.00 0.00 0.00 5.56 -0.76 23 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 6.52 -0.81 25 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 7.33 -0.86 25 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 8.19 -0.89 26 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 9.08 -0.92 27 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 10.00 -0.94 27 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.93 -0.96 28 0 0 0
30DEC26 48.00 P 12.20 12.20 12.20 11.89 -0.98 29 2 2 +2
30MAR27 26.00 P 0.00 0.00 0.00 0.16 -0.06 22 0 0 0
30MAR27 27.00 P 0.32 0.32 0.32 0.24 -0.08 22 38 38 +38
30MAR27 28.00 P 0.00 0.00 0.00 0.34 -0.10 22 0 5 0
30MAR27 29.00 P 0.00 0.00 0.00 0.48 -0.15 22 0 13 0
30MAR27 30.00 P 0.85 0.85 0.85 0.66 -0.19 22 15 24 0
30MAR27 31.00 P 0.00 0.00 0.00 0.89 -0.22 22 0 3 0
30MAR27 32.00 P 1.24 1.24 1.24 1.15 -0.28 22 10 18 +10
30MAR27 33.00 P 0.00 0.00 0.00 1.47 -0.33 22 0 7 0
30MAR27 34.00 P 0.00 0.00 0.00 1.84 -0.38 22 0 45 0
30MAR27 35.00 P 0.00 0.00 0.00 2.26 -0.44 23 0 14 0
30MAR27 36.00 P 3.15 3.15 3.15 2.74 -0.49 23 1 33 -1
30MAR27 37.00 P 0.00 0.00 0.00 3.27 -0.53 23 0 31 0
30MAR27 38.00 P 0.00 0.00 0.00 3.84 -0.48 23 0 21 0
30MAR27 39.00 P 0.00 0.00 0.00 4.35 -0.62 22 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 5.15 -0.57 23 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 5.88 -0.74 23 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 6.65 -0.78 24 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 7.45 -0.83 24 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 8.29 -0.86 24 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 9.16 -0.89 25 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 10.06 -0.92 25 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 10.99 -0.94 26 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 11.93 -0.96 27 0 0 0
TOTAL PUT 968 18,260 +292
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$ 85.45
29APR26 55.00 C 0.00 0.00 0.00 30.52 +1.22 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 28.03 +1.23 52 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 25.53 +1.23 0 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 23.03 +1.22 0 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 20.46 +1.15 0 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 18.04 +1.22 0 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 15.55 +1.22 30 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 13.06 +1.19 27 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 10.59 +1.13 26 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 8.20 +1.01 27 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 5.98 +0.83 27 0 40 0
29APR26 82.50 C 0.00 0.00 0.00 4.06 +0.53 27 0 102 0
29APR26 85.00 C 2.47 2.47 2.25 2.46 +0.34 26 30 403 -14
29APR26 87.50 C 1.28 1.40 1.19 1.37 +0.17 26 135 346 -61
29APR26 90.00 C 0.75 0.75 0.67 0.74 +0.08 27 50 209 -4
29APR26 92.50 C 0.42 0.42 0.33 0.34 +0.02 27 67 160 +16
29APR26 95.00 C 0.00 0.00 0.00 0.14 0.00 27 0 105 0
29APR26 97.50 C 0.13 0.13 0.13 0.05 -0.01 27 4 72 -4
29APR26 100.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 205 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 29 0 23 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 32 0 50 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 35 0 55 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 38 0 60 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 42 0 10 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 30.63 +1.23 38 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 28.14 +1.23 36 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 25.64 +1.34 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 23.16 +1.35 31 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 20.68 +1.37 30 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 18.21 +1.18 29 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 15.79 +1.13 29 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 13.43 +1.05 29 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 11.17 +0.94 29 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 9.07 +0.82 29 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 7.17 +0.87 29 0 19 0
28MAY26 82.50 C 4.98 4.98 4.96 5.35 +0.52 28 3 45 -3
28MAY26 85.00 C 0.00 0.00 0.00 3.99 +0.38 28 0 63 0
28MAY26 87.50 C 0.00 0.00 0.00 2.89 +0.27 29 0 78 0
28MAY26 90.00 C 1.59 1.59 1.59 2.02 +0.17 29 7 145 0
28MAY26 92.50 C 1.05 1.19 1.05 1.38 +0.11 29 43 80 -15
28MAY26 95.00 C 0.00 0.00 0.00 0.91 +0.06 29 0 93 0
28MAY26 97.50 C 0.47 0.47 0.46 0.58 +0.02 29 60 141 +55
28MAY26 100.00 C 0.33 0.33 0.33 0.36 0.00 29 20 36 +14
28MAY26 102.50 C 0.00 0.00 0.00 0.23 0.00 29 0 71 0
28MAY26 105.00 C 0.00 0.00 0.00 0.14 0.00 29 0 49 0
28MAY26 107.50 C 0.00 0.00 0.00 0.08 -0.01 29 0 60 0
28MAY26 110.00 C 0.00 0.00 0.00 0.05 0.00 30 0 105 0
28MAY26 112.50 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.02 0.00 31 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 33.07 +1.07 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 30.63 +1.11 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 28.14 +1.09 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 25.64 +1.34 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 23.18 +1.36 29 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 20.68 +1.31 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 18.21 +1.18 26 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 15.79 +1.13 28 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 13.43 +1.05 28 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 11.17 +0.94 28 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 9.07 +0.82 28 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 7.17 +0.81 28 0 212 0
29JUN26 82.50 C 5.09 5.48 5.09 5.45 +0.51 27 63 183 +44
29JUN26 85.00 C 3.91 4.05 3.91 4.09 +0.40 28 30 183 +15
29JUN26 87.50 C 0.00 0.00 0.00 2.92 +0.26 27 0 211 0
29JUN26 90.00 C 2.03 2.13 2.03 2.08 +0.20 28 232 402 +117
29JUN26 92.50 C 1.50 1.52 1.50 1.41 +0.12 27 75 122 -10
29JUN26 95.00 C 1.07 1.09 1.07 0.93 +0.06 27 75 859 0
29JUN26 97.50 C 0.78 0.78 0.78 0.60 +0.03 27 30 47 +30
29JUN26 100.00 C 0.59 0.59 0.58 0.38 +0.01 27 25 56 +11
29JUN26 102.50 C 0.00 0.00 0.00 0.24 +0.01 27 0 137 0
29JUN26 105.00 C 0.00 0.00 0.00 0.15 +0.01 27 0 46 0
29JUN26 107.50 C 0.00 0.00 0.00 0.09 0.00 27 0 4 0
29JUN26 110.00 C 0.00 0.00 0.00 0.06 0.00 28 0 875 0
29JUN26 112.50 C 0.00 0.00 0.00 0.04 0.00 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 30.65 +1.13 38 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 28.14 +1.09 0 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 25.67 +1.37 32 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 23.18 +1.36 29 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 20.70 +1.31 28 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 18.21 +1.18 25 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 15.81 +1.15 28 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 13.47 +1.09 28 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 11.25 +1.01 28 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 9.20 +0.90 28 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 7.37 +0.78 28 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 5.78 +0.51 28 0 15 0
30JUL26 85.00 C 0.00 0.00 0.00 4.49 +0.47 28 0 15 0
30JUL26 87.50 C 0.00 0.00 0.00 3.47 +0.45 28 0 30 0
30JUL26 90.00 C 2.58 2.58 2.58 2.58 +0.34 28 15 30 0
30JUL26 92.50 C 0.00 0.00 0.00 1.89 +0.25 28 0 15 0
30JUL26 95.00 C 1.39 1.39 1.39 1.37 +0.19 28 1 11 0
30JUL26 97.50 C 1.06 1.13 1.06 0.99 +0.15 28 30 30 +30
30JUL26 100.00 C 0.00 0.00 0.00 0.71 +0.12 28 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 0.50 +0.08 28 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 0.35 +0.07 28 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 0.23 +0.03 28 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 30.65 +1.13 34 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 28.16 +1.11 32 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 25.67 +1.37 29 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 23.18 +1.36 27 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 20.70 +1.31 26 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 18.21 +1.18 23 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 15.93 +1.15 28 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 13.68 +1.08 28 0 5 0
29SEP26 75.00 C 0.00 0.00 0.00 11.59 +1.01 28 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 9.71 +0.93 28 0 170 0
29SEP26 80.00 C 0.00 0.00 0.00 8.05 +0.84 28 0 170 0
29SEP26 82.50 C 0.00 0.00 0.00 6.53 +0.49 27 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 5.31 +0.44 27 0 214 0
29SEP26 87.50 C 0.00 0.00 0.00 4.30 +0.36 28 0 202 0
29SEP26 90.00 C 0.00 0.00 0.00 3.50 +0.37 28 0 40 0
29SEP26 92.50 C 0.00 0.00 0.00 2.86 +0.36 28 0 3 0
29SEP26 95.00 C 0.00 0.00 0.00 2.32 +0.33 28 0 3 0
29SEP26 97.50 C 0.00 0.00 0.00 1.86 +0.30 28 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 1.47 +0.24 28 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 1.15 +0.19 28 0 17 0
29SEP26 105.00 C 0.00 0.00 0.00 0.91 +0.20 28 0 12 0
29SEP26 107.50 C 0.00 0.00 0.00 0.69 +0.13 28 0 8 0
29SEP26 110.00 C 0.00 0.00 0.00 0.53 +0.10 28 0 54 0
29SEP26 112.50 C 0.00 0.00 0.00 0.41 +0.08 28 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 0.31 +0.06 28 0 10 0
29SEP26 117.50 C 0.00 0.00 0.00 0.24 +0.05 28 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 30.65 +1.13 30 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 28.16 +1.11 28 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 25.67 +1.37 26 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 23.20 +1.38 27 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 20.70 +1.26 23 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 18.21 +0.88 21 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 15.93 +0.81 24 0 12 0
30DEC26 72.50 C 0.00 0.00 0.00 14.07 +0.94 27 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 12.19 +0.83 27 0 24 0
30DEC26 77.50 C 0.00 0.00 0.00 10.49 +0.70 27 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 9.03 +0.57 27 0 24 0
30DEC26 82.50 C 0.00 0.00 0.00 7.72 +0.46 27 0 21 0
30DEC26 85.00 C 0.00 0.00 0.00 6.63 +0.44 27 0 25 0
30DEC26 87.50 C 0.00 0.00 0.00 5.67 +0.35 27 0 38 0
30DEC26 90.00 C 0.00 0.00 0.00 4.88 +0.31 27 0 62 0
30DEC26 92.50 C 0.00 0.00 0.00 4.20 +0.32 27 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 3.56 +0.26 27 0 15 0
30DEC26 97.50 C 0.00 0.00 0.00 2.98 +0.21 27 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 2.52 +0.19 27 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 2.08 +0.14 27 0 15 0
30DEC26 105.00 C 0.00 0.00 0.00 1.76 +0.18 27 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 1.40 +0.09 27 0 14 0
30DEC26 110.00 C 0.00 0.00 0.00 1.18 +0.09 27 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.96 +0.07 27 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.80 +0.06 27 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.65 +0.05 27 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 30.65 +1.13 31 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 28.16 +1.11 28 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 25.67 +1.13 26 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 23.23 +1.20 26 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 20.79 +1.10 25 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 18.33 +0.84 23 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 16.52 +0.90 27 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 14.60 +0.79 26 0 0 0
30MAR27 75.00 C 13.00 13.00 13.00 12.93 +0.74 26 2 2 +2
30MAR27 77.50 C 0.00 0.00 0.00 11.41 +0.63 26 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 10.07 +0.49 26 0 2 0
30MAR27 82.50 C 0.00 0.00 0.00 8.91 +0.48 27 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 7.85 +0.41 27 0 1 0
30MAR27 87.50 C 0.00 0.00 0.00 6.93 +0.37 27 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 6.13 +0.37 27 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 5.37 +0.33 27 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 4.64 +0.27 27 0 3 0
30MAR27 97.50 C 0.00 0.00 0.00 4.05 +0.25 27 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 3.48 +0.21 27 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 3.02 +0.18 27 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 2.59 +0.24 27 0 2 0
30MAR27 107.50 C 0.00 0.00 0.00 2.16 +0.12 26 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 1.86 +0.13 26 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 1.58 +0.09 26 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 1.36 +0.08 26 0 0 0
TOTAL CALL 997 7,589 +223
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 43 0 23 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 38 0 60 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 32 0 23 0
29APR26 72.50 P 0.09 0.09 0.09 0.01 -0.03 27 30 63 +15
29APR26 75.00 P 0.16 0.16 0.16 0.05 -0.08 27 64 317 +54
29APR26 77.50 P 0.30 0.34 0.30 0.15 -0.22 27 74 222 -9
29APR26 80.00 P 0.58 0.62 0.53 0.43 -0.41 27 107 309 -31
29APR26 82.50 P 1.16 1.16 1.07 1.02 -0.65 27 14 221 -2
29APR26 85.00 P 2.05 2.20 2.05 2.00 -0.83 27 43 284 -26
29APR26 87.50 P 4.40 4.40 4.40 3.36 -1.04 27 1 202 0
29APR26 90.00 P 0.00 0.00 0.00 5.16 -1.17 27 0 101 0
29APR26 92.50 P 0.00 0.00 0.00 7.29 -1.22 27 0 100 0
29APR26 95.00 P 0.00 0.00 0.00 9.61 -1.25 26 0 47 0
29APR26 97.50 P 0.00 0.00 0.00 12.05 -1.25 0 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 14.55 -1.25 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 17.18 -1.39 45 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 19.69 -1.38 50 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 22.18 -1.39 54 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 24.68 -1.39 59 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 27.18 -1.26 63 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 29.69 -1.38 68 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 32.47 -1.10 85 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 20 0
28MAY26 65.00 P 0.00 0.00 0.00 0.02 -0.02 30 0 31 0
28MAY26 67.50 P 0.21 0.21 0.21 0.05 -0.05 30 15 41 -15
28MAY26 70.00 P 0.31 0.31 0.29 0.11 -0.10 29 92 142 -65
28MAY26 72.50 P 0.50 0.50 0.48 0.25 -0.18 29 22 98 -11
28MAY26 75.00 P 0.75 0.76 0.72 0.49 -0.29 29 77 207 +77
28MAY26 77.50 P 1.20 1.25 1.18 0.91 -0.41 30 128 228 -31
28MAY26 80.00 P 1.87 1.87 1.82 1.51 -0.57 30 32 109 -26
28MAY26 82.50 P 2.67 2.84 2.65 2.38 -0.71 30 22 277 +19
28MAY26 85.00 P 4.10 4.10 4.10 3.51 -0.86 30 45 267 +14
28MAY26 87.50 P 0.00 0.00 0.00 4.91 -0.99 30 0 148 0
28MAY26 90.00 P 0.00 0.00 0.00 6.39 -1.04 29 0 317 0
28MAY26 92.50 P 0.00 0.00 0.00 8.23 -1.11 29 0 202 0
28MAY26 95.00 P 0.00 0.00 0.00 10.26 -1.17 29 0 22 0
28MAY26 97.50 P 0.00 0.00 0.00 12.43 -1.22 29 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 14.74 -1.71 29 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 17.63 -1.28 40 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 20.15 -1.28 44 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 22.71 -1.29 49 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 25.29 -1.28 53 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 27.86 -1.29 58 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 30.44 -1.28 63 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 33.01 -1.29 67 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 34 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 30 0 18 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 -0.02 27 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.03 -0.03 27 0 54 0
29JUN26 62.50 P 0.26 0.26 0.26 0.07 -0.06 27 8 45 +8
29JUN26 65.00 P 0.00 0.00 0.00 0.16 -0.11 27 0 131 0
29JUN26 67.50 P 0.00 0.00 0.00 0.32 -0.18 27 0 294 0
29JUN26 70.00 P 0.00 0.00 0.00 0.61 -0.26 27 0 1,047 0
29JUN26 72.50 P 0.00 0.00 0.00 1.04 -0.38 27 0 361 0
29JUN26 75.00 P 0.00 0.00 0.00 1.65 -0.51 28 0 131 0
29JUN26 77.50 P 0.00 0.00 0.00 2.50 -0.61 28 0 81 0
29JUN26 80.00 P 3.53 3.53 3.53 3.53 -0.62 27 15 101 +15
29JUN26 82.50 P 0.00 0.00 0.00 4.82 -0.69 27 0 122 0
29JUN26 85.00 P 0.00 0.00 0.00 6.16 -0.89 26 0 168 0
29JUN26 87.50 P 0.00 0.00 0.00 7.97 -1.06 27 0 135 0
29JUN26 90.00 P 10.00 10.00 10.00 9.89 -1.11 27 2 158 0
29JUN26 92.50 P 0.00 0.00 0.00 11.95 -1.15 27 0 58 0
29JUN26 95.00 P 0.00 0.00 0.00 14.13 -1.17 27 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 16.65 -0.99 31 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 18.98 -1.03 31 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 21.35 -1.07 32 0 15 0
29JUN26 105.00 P 0.00 0.00 0.00 23.77 -1.08 33 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 26.22 -1.08 34 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 28.65 -1.11 35 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 31.12 -1.10 36 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 33.60 -1.09 38 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 36.06 -0.78 39 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.05 -0.02 28 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.10 -0.04 28 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.20 -0.06 28 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.37 -0.11 28 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.63 -0.17 28 0 4 0
30JUL26 70.00 P 1.17 1.17 1.17 1.03 -0.23 28 15 17 0
30JUL26 72.50 P 0.00 0.00 0.00 1.58 -0.30 28 0 15 0
30JUL26 75.00 P 0.00 0.00 0.00 2.26 -0.43 28 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 3.15 -0.57 28 0 0 0
30JUL26 80.00 P 4.22 4.22 4.19 4.12 -0.76 27 30 30 +30
30JUL26 82.50 P 5.57 5.63 5.56 5.37 -0.79 27 60 61 +45
30JUL26 85.00 P 7.11 7.18 7.11 6.91 -0.71 27 32 32 +32
30JUL26 87.50 P 8.29 8.61 8.29 8.52 -1.00 27 45 45 +45
30JUL26 90.00 P 0.00 0.00 0.00 10.82 -0.61 30 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 12.47 -0.99 28 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 14.55 -1.05 28 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 16.97 -0.99 30 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 19.24 -1.02 30 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 21.59 -1.03 31 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 23.98 -1.02 32 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 26.39 -1.03 33 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.10 -0.02 28 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.18 -0.03 28 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.31 -0.05 28 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 0.52 -0.07 28 0 97 0
29SEP26 65.00 P 0.00 0.00 0.00 0.81 -0.13 28 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 1.21 -0.19 28 0 101 0
29SEP26 70.00 P 0.00 0.00 0.00 1.68 -0.32 27 0 83 0
29SEP26 72.50 P 0.00 0.00 0.00 2.32 -0.43 27 0 61 0
29SEP26 75.00 P 0.00 0.00 0.00 3.10 -0.51 27 0 96 0
29SEP26 77.50 P 0.00 0.00 0.00 4.06 -0.50 27 0 232 0
29SEP26 80.00 P 0.00 0.00 0.00 5.18 -0.55 27 0 170 0
29SEP26 82.50 P 0.00 0.00 0.00 6.44 -0.65 27 0 15 0
29SEP26 85.00 P 7.83 7.84 7.83 7.85 -0.77 27 2 218 0
29SEP26 87.50 P 0.00 0.00 0.00 9.69 -0.72 28 0 208 0
29SEP26 90.00 P 0.00 0.00 0.00 11.44 -0.77 28 0 37 0
29SEP26 92.50 P 0.00 0.00 0.00 13.31 -0.84 28 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 15.27 -1.02 28 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 17.46 -0.95 28 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 19.65 -0.97 29 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 21.88 -0.99 29 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 23.98 -1.21 27 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 26.53 -1.02 30 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 28.91 -1.04 30 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 31.19 -1.18 29 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 33.75 -1.06 32 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 36.20 -1.06 32 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.27 -0.06 27 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.43 -0.09 27 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.66 -0.13 27 0 2 0
30DEC26 62.50 P 1.12 1.12 1.12 0.97 -0.18 27 15 20 +15
30DEC26 65.00 P 0.00 0.00 0.00 1.33 -0.33 27 0 46 0
30DEC26 67.50 P 0.00 0.00 0.00 1.93 -0.31 27 0 160 0
30DEC26 70.00 P 0.00 0.00 0.00 2.52 -0.40 27 0 85 0
30DEC26 72.50 P 0.00 0.00 0.00 3.23 -0.50 27 0 25 0
30DEC26 75.00 P 0.00 0.00 0.00 4.11 -0.60 27 0 62 0
30DEC26 77.50 P 0.00 0.00 0.00 5.12 -0.63 27 0 20 0
30DEC26 80.00 P 0.00 0.00 0.00 6.28 -0.70 27 0 153 0
30DEC26 82.50 P 0.00 0.00 0.00 7.57 -0.79 27 0 3 0
30DEC26 85.00 P 0.00 0.00 0.00 9.05 -0.83 27 0 47 0
30DEC26 87.50 P 0.00 0.00 0.00 10.67 -0.85 27 0 28 0
30DEC26 90.00 P 0.00 0.00 0.00 12.37 -0.90 27 0 45 0
30DEC26 92.50 P 0.00 0.00 0.00 14.16 -1.18 27 0 15 0
30DEC26 95.00 P 0.00 0.00 0.00 16.38 -0.91 28 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 18.39 -0.80 29 0 6 0
30DEC26 100.00 P 0.00 0.00 0.00 20.48 -0.91 29 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 22.60 -0.93 29 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 24.78 -0.95 29 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 26.87 -0.99 28 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 29.03 -1.13 27 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 31.33 -1.20 27 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 33.98 -1.03 30 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 36.34 -1.00 30 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.47 -0.10 27 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.70 -0.13 26 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 1.00 -0.18 26 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 1.38 -0.25 26 0 85 0
30MAR27 65.00 P 0.00 0.00 0.00 1.87 -0.36 26 0 90 0
30MAR27 67.50 P 0.00 0.00 0.00 2.46 -0.41 26 0 83 0
30MAR27 70.00 P 0.00 0.00 0.00 3.14 -0.46 26 0 80 0
30MAR27 72.50 P 0.00 0.00 0.00 3.92 -0.54 26 0 0 0
30MAR27 75.00 P 4.95 4.95 4.95 4.80 -0.56 26 20 20 +20
30MAR27 77.50 P 0.00 0.00 0.00 5.89 -0.68 26 0 7 0
30MAR27 80.00 P 0.00 0.00 0.00 7.41 -0.30 27 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 8.39 -0.69 26 0 4 0
30MAR27 85.00 P 0.00 0.00 0.00 9.85 -0.74 26 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 11.42 -0.85 26 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 13.34 -0.77 27 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 15.02 -0.92 27 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 16.90 -0.85 27 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 18.74 -1.00 27 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 20.74 -1.11 27 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 23.02 -0.92 28 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 25.09 -0.99 28 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 27.06 -1.21 27 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 29.27 -1.26 26 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 31.63 -1.19 27 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 33.98 -1.17 27 0 0 0
TOTAL PUT 1,010 9,996 +173
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$ 17.35
29APR26 10.50 C 0.00 0.00 0.00 6.86 -0.19 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 6.35 -0.22 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 5.85 -0.22 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 5.36 -0.21 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.86 -0.21 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 4.36 -0.21 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.86 -0.21 0 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 3.41 -0.17 54 0 15 0
29APR26 14.50 C 0.00 0.00 0.00 2.87 -0.22 24 0 300 0
29APR26 15.00 C 0.00 0.00 0.00 2.39 -0.21 34 0 419 0
29APR26 15.50 C 0.00 0.00 0.00 1.91 -0.23 32 0 160 0
29APR26 16.00 C 0.00 0.00 0.00 1.47 -0.23 32 0 434 0
29APR26 16.50 C 0.00 0.00 0.00 1.08 -0.23 33 0 566 0
29APR26 17.00 C 0.94 0.95 0.71 0.76 -0.18 33 25 756 -20
29APR26 17.50 C 0.60 0.64 0.55 0.51 -0.16 34 19 311 -1
29APR26 18.00 C 0.47 0.47 0.44 0.31 -0.16 33 9 814 -6
29APR26 18.50 C 0.32 0.33 0.20 0.18 -0.14 33 13 466 +13
29APR26 19.00 C 0.21 0.21 0.12 0.10 -0.10 33 57 740 +31
29APR26 19.50 C 0.10 0.12 0.07 0.05 -0.07 33 327 424 +256
29APR26 20.00 C 0.00 0.00 0.00 0.03 -0.04 34 0 528 0
29APR26 21.00 C 0.04 0.04 0.04 0.01 -0.01 37 30 87 0
29APR26 22.00 C 0.02 0.02 0.01 0.01 0.00 44 130 170 +85
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 51 0 70 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 6.86 -0.23 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 6.49 -0.08 79 0 50 0
28MAY26 11.50 C 0.00 0.00 0.00 5.97 -0.10 69 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 5.48 -0.09 65 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.97 -0.10 57 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 4.50 -0.07 55 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 3.96 -0.12 44 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.48 -0.13 41 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 3.02 -0.12 40 0 45 0
28MAY26 15.00 C 0.00 0.00 0.00 2.57 -0.14 38 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 2.06 -0.22 31 0 40 0
28MAY26 16.00 C 0.00 0.00 0.00 1.67 -0.22 31 0 519 0
28MAY26 16.50 C 0.00 0.00 0.00 1.32 -0.22 31 0 650 0
28MAY26 17.00 C 0.00 0.00 0.00 1.04 -0.17 32 0 162 0
28MAY26 17.50 C 0.98 0.98 0.98 0.78 -0.16 32 100 112 0
28MAY26 18.00 C 0.56 0.57 0.56 0.58 -0.14 32 8 491 +8
28MAY26 18.50 C 0.38 0.38 0.38 0.42 -0.13 32 4 139 +4
28MAY26 19.00 C 0.00 0.00 0.00 0.29 -0.12 32 0 133 0
28MAY26 19.50 C 0.00 0.00 0.00 0.20 -0.10 32 0 205 0
28MAY26 20.00 C 0.00 0.00 0.00 0.13 -0.08 31 0 133 0
28MAY26 21.00 C 0.00 0.00 0.00 0.06 -0.04 32 0 18 0
28MAY26 22.00 C 0.00 0.00 0.00 0.02 -0.03 31 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 56 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.64 -0.16 49 0 0 0
29JUN26 10.00 C 8.00 8.00 8.00 7.44 -0.15 73 5 5 0
29JUN26 10.50 C 0.00 0.00 0.00 6.86 -0.23 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.49 -0.08 70 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.97 -0.10 61 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.48 -0.09 57 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.97 -0.11 50 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.50 -0.10 48 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.98 -0.14 41 0 3 0
29JUN26 14.00 C 0.00 0.00 0.00 3.48 -0.17 36 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 3.08 -0.11 39 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 2.57 -0.19 33 0 44 0
29JUN26 15.50 C 0.00 0.00 0.00 2.14 -0.22 32 0 40 0
29JUN26 16.00 C 0.00 0.00 0.00 1.77 -0.21 32 0 28 0
29JUN26 16.50 C 1.43 1.43 1.43 1.47 -0.16 33 15 1,262 -15
29JUN26 17.00 C 1.33 1.35 1.11 1.18 -0.14 33 65 1,053 0
29JUN26 17.50 C 0.00 0.00 0.00 0.93 -0.13 33 0 946 0
29JUN26 18.00 C 0.80 0.80 0.80 0.72 -0.14 33 14 767 +14
29JUN26 18.50 C 0.00 0.00 0.00 0.55 -0.13 33 0 147 0
29JUN26 19.00 C 0.00 0.00 0.00 0.41 -0.12 33 0 637 0
29JUN26 19.50 C 0.00 0.00 0.00 0.30 -0.11 32 0 97 0
29JUN26 20.00 C 0.00 0.00 0.00 0.22 -0.09 32 0 50 0
29JUN26 21.00 C 0.20 0.20 0.20 0.11 -0.06 32 5 34 0
29JUN26 22.00 C 0.00 0.00 0.00 0.06 -0.03 33 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.03 -0.02 33 0 12 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 10 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 35 0 23 0
30JUL26 12.50 C 0.00 0.00 0.00 4.97 -0.12 46 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.50 -0.10 45 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.98 -0.15 38 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.48 -0.19 34 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 3.08 -0.16 36 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.60 -0.22 32 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 2.27 -0.16 35 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.86 -0.21 32 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 1.56 -0.19 33 0 0 0
30JUL26 17.00 C 1.45 1.45 1.29 1.30 -0.16 33 26 36 0
30JUL26 17.50 C 1.16 1.16 1.16 1.06 -0.14 33 6 8 -6
30JUL26 18.00 C 0.00 0.00 0.00 0.85 -0.14 33 0 17 0
30JUL26 18.50 C 0.00 0.00 0.00 0.68 -0.14 33 0 24 0
30JUL26 19.00 C 0.58 0.58 0.58 0.54 -0.13 33 10 55 +10
30JUL26 19.50 C 0.00 0.00 0.00 0.43 -0.12 33 0 6 0
30JUL26 20.00 C 0.46 0.46 0.46 0.33 -0.11 32 8 8 +8
30JUL26 21.00 C 0.00 0.00 0.00 0.20 -0.08 33 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.12 -0.05 33 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.07 -0.03 33 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.04 -0.02 33 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.64 -0.16 43 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.44 -0.15 58 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.87 -0.22 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.49 -0.08 55 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.97 -0.10 48 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.48 -0.10 45 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.97 -0.14 40 0 6 0
29SEP26 13.00 C 0.00 0.00 0.00 4.50 -0.14 38 0 3 0
29SEP26 13.50 C 0.00 0.00 0.00 4.00 -0.22 34 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.54 -0.25 33 0 4 0
29SEP26 14.50 C 0.00 0.00 0.00 3.13 -0.25 33 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 2.83 -0.13 36 0 20 0
29SEP26 15.50 C 0.00 0.00 0.00 2.47 -0.13 35 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 2.08 -0.20 33 0 17 0
29SEP26 16.50 C 0.00 0.00 0.00 1.80 -0.20 33 0 1,281 0
29SEP26 17.00 C 0.00 0.00 0.00 1.59 -0.15 34 0 16 0
29SEP26 17.50 C 0.00 0.00 0.00 1.37 -0.14 34 0 41 0
29SEP26 18.00 C 0.00 0.00 0.00 1.17 -0.14 34 0 103 0
29SEP26 18.50 C 0.00 0.00 0.00 1.00 -0.13 34 0 37 0
29SEP26 19.00 C 0.00 0.00 0.00 0.85 -0.13 34 0 40 0
29SEP26 19.50 C 0.00 0.00 0.00 0.72 -0.12 34 0 30 0
29SEP26 20.00 C 0.00 0.00 0.00 0.60 -0.12 33 0 45 0
29SEP26 21.00 C 0.00 0.00 0.00 0.42 -0.10 33 0 49 0
29SEP26 22.00 C 0.00 0.00 0.00 0.29 -0.08 33 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.20 -0.06 33 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.14 -0.04 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.64 -0.20 38 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.44 -0.15 49 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.88 -0.21 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.49 -0.08 46 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.97 -0.12 41 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.48 -0.18 38 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.99 -0.18 35 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.54 -0.20 34 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.13 -0.20 34 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.74 -0.24 34 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.44 -0.18 35 0 0 0
30DEC26 15.00 C 3.20 3.20 3.20 3.09 -0.12 35 1 40 0
30DEC26 15.50 C 0.00 0.00 0.00 2.78 -0.12 35 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 2.48 -0.13 34 0 9 0
30DEC26 16.50 C 0.00 0.00 0.00 2.22 -0.13 34 0 11 0
30DEC26 17.00 C 0.00 0.00 0.00 1.98 -0.17 34 0 6 0
30DEC26 17.50 C 0.00 0.00 0.00 1.76 -0.16 34 0 45 0
30DEC26 18.00 C 1.54 1.54 1.54 1.57 -0.15 34 4 12 0
30DEC26 18.50 C 0.00 0.00 0.00 1.39 -0.15 34 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 1.23 -0.14 34 0 18 0
30DEC26 19.50 C 0.00 0.00 0.00 1.08 -0.15 33 0 32 0
30DEC26 20.00 C 0.94 0.94 0.94 0.95 -0.14 33 4 80 0
30DEC26 21.00 C 0.00 0.00 0.00 0.73 -0.13 33 0 5 0
30DEC26 22.00 C 0.00 0.00 0.00 0.56 -0.11 33 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.43 -0.09 33 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 0.32 -0.08 33 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 6.92 -0.17 38 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.49 -0.11 40 0 6 0
30MAR27 11.50 C 0.00 0.00 0.00 5.97 -0.18 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.52 -0.20 35 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.11 -0.23 35 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.71 -0.20 35 0 10 0
30MAR27 13.50 C 0.00 0.00 0.00 4.31 -0.26 34 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.03 -0.19 35 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.69 -0.20 35 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.37 -0.21 34 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.08 -0.20 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.81 -0.19 34 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.56 -0.11 34 0 10 0
30MAR27 17.00 C 0.00 0.00 0.00 2.32 -0.18 34 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.11 -0.17 34 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.91 -0.16 34 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.73 -0.14 34 0 5 0
30MAR27 19.00 C 0.00 0.00 0.00 1.56 -0.15 33 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.41 -0.13 33 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.27 -0.14 33 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.03 -0.12 33 0 10 0
30MAR27 22.00 C 0.00 0.00 0.00 0.82 -0.12 33 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.66 -0.11 33 0 0 0
30MAR27 24.00 C 0.68 0.68 0.64 0.53 -0.09 33 8 8 +8
TOTAL CALL 893 16,399 +389
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 68 0 18 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 62 0 30 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 48 0 59 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 42 0 146 0
29APR26 14.50 P 0.03 0.03 0.02 0.01 -0.01 36 75 363 0
29APR26 15.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 730 0
29APR26 15.50 P 0.05 0.05 0.05 0.05 -0.02 34 28 200 +8
29APR26 16.00 P 0.10 0.10 0.10 0.10 -0.03 32 4 483 +4
29APR26 16.50 P 0.15 0.15 0.15 0.20 -0.04 32 1 671 0
29APR26 17.00 P 0.24 0.39 0.24 0.37 -0.03 32 46 1,050 -4
29APR26 17.50 P 0.50 0.50 0.50 0.60 -0.03 31 20 226 0
29APR26 18.00 P 0.77 0.77 0.77 0.96 +0.04 35 1 18 -1
29APR26 18.50 P 0.00 0.00 0.00 1.30 +0.07 32 0 23 0
29APR26 19.00 P 0.00 0.00 0.00 1.72 +0.11 32 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 2.18 +0.14 32 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 2.66 +0.17 33 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 3.68 +0.15 48 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 4.68 +0.20 57 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 5.68 +0.19 65 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 6.68 +0.15 73 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 36 0 3 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 61 0
28MAY26 14.00 P 0.04 0.04 0.04 0.03 0.00 33 10 70 -10
28MAY26 14.50 P 0.00 0.00 0.00 0.05 -0.01 31 0 84 0
28MAY26 15.00 P 0.09 0.10 0.09 0.10 -0.01 32 46 123 +16
28MAY26 15.50 P 0.14 0.16 0.13 0.16 -0.02 31 55 53 +5
28MAY26 16.00 P 0.00 0.00 0.00 0.27 -0.02 31 0 765 0
28MAY26 16.50 P 0.33 0.33 0.33 0.41 -0.03 31 5 572 +5
28MAY26 17.00 P 0.61 0.64 0.61 0.60 -0.02 30 6 134 +3
28MAY26 17.50 P 0.00 0.00 0.00 0.86 0.00 31 0 143 0
28MAY26 18.00 P 0.00 0.00 0.00 1.15 +0.03 31 0 170 0
28MAY26 18.50 P 0.00 0.00 0.00 1.50 +0.02 31 0 28 0
28MAY26 19.00 P 0.00 0.00 0.00 1.88 +0.09 31 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 2.29 +0.11 31 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 2.73 +0.13 31 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 3.68 +0.15 33 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 4.68 +0.15 39 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 5.68 +0.15 45 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 6.68 +0.15 50 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 49 0 12 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 47 0 12 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 43 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 36 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 32 0 45 0
29JUN26 12.50 P 0.00 0.00 0.00 0.02 -0.01 31 0 87 0
29JUN26 13.00 P 0.00 0.00 0.00 0.05 0.00 33 0 213 0
29JUN26 13.50 P 0.00 0.00 0.00 0.08 -0.01 32 0 256 0
29JUN26 14.00 P 0.14 0.14 0.14 0.14 0.00 33 4 596 +4
29JUN26 14.50 P 0.00 0.00 0.00 0.22 0.00 33 0 235 0
29JUN26 15.00 P 0.00 0.00 0.00 0.32 -0.01 32 0 140 0
29JUN26 15.50 P 0.00 0.00 0.00 0.45 -0.02 32 0 296 0
29JUN26 16.00 P 0.00 0.00 0.00 0.62 -0.03 31 0 251 0
29JUN26 16.50 P 0.70 0.75 0.70 0.84 -0.01 31 7 990 0
29JUN26 17.00 P 0.96 1.10 0.96 1.10 +0.01 31 27 904 -8
29JUN26 17.50 P 1.38 1.38 1.38 1.38 +0.01 31 15 407 0
29JUN26 18.00 P 1.56 1.80 1.56 1.74 +0.03 32 21 206 +17
29JUN26 18.50 P 0.00 0.00 0.00 2.10 +0.05 32 0 90 0
29JUN26 19.00 P 0.00 0.00 0.00 2.49 +0.10 32 0 51 0
29JUN26 19.50 P 0.00 0.00 0.00 2.84 +0.06 29 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.32 +0.12 31 0 15 0
29JUN26 21.00 P 0.00 0.00 0.00 4.31 +0.16 36 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.22 +0.11 35 0 100 0
29JUN26 23.00 P 0.00 0.00 0.00 6.10 +0.03 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.06 +0.02 0 0 23 0
29JUN26 25.00 P 0.00 0.00 0.00 8.14 +0.12 31 0 100 0
30JUL26 12.50 P 0.00 0.00 0.00 0.06 -0.01 33 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.09 -0.01 32 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.15 -0.01 33 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.22 -0.01 32 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.32 -0.02 32 0 15 0
30JUL26 15.00 P 0.39 0.39 0.39 0.44 -0.03 32 10 12 +10
30JUL26 15.50 P 0.00 0.00 0.00 0.60 -0.03 32 0 15 0
30JUL26 16.00 P 0.72 0.72 0.72 0.78 -0.03 32 15 45 +15
30JUL26 16.50 P 0.92 0.92 0.92 1.00 -0.02 31 30 42 +27
30JUL26 17.00 P 1.14 1.14 1.14 1.28 +0.01 32 2 8 +2
30JUL26 17.50 P 0.00 0.00 0.00 1.54 -0.01 31 0 13 0
30JUL26 18.00 P 0.00 0.00 0.00 1.90 +0.04 32 0 33 0
30JUL26 18.50 P 0.00 0.00 0.00 2.25 +0.05 32 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 2.55 +0.01 30 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 2.93 0.00 29 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 3.38 +0.05 30 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 4.31 +0.09 32 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 5.30 +0.18 36 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.22 +0.12 35 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.18 +0.12 34 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 32 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.02 -0.01 33 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.04 -0.01 34 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 0.10 -0.01 33 0 21 0
29SEP26 12.50 P 0.00 0.00 0.00 0.15 -0.01 33 0 12 0
29SEP26 13.00 P 0.00 0.00 0.00 0.22 -0.01 33 0 56 0
29SEP26 13.50 P 0.00 0.00 0.00 0.31 0.00 33 0 135 0
29SEP26 14.00 P 0.00 0.00 0.00 0.41 -0.01 33 0 89 0
29SEP26 14.50 P 0.00 0.00 0.00 0.53 -0.03 33 0 19 0
29SEP26 15.00 P 0.00 0.00 0.00 0.69 -0.02 33 0 4,221 0
29SEP26 15.50 P 0.00 0.00 0.00 0.86 -0.03 33 0 52 0
29SEP26 16.00 P 0.00 0.00 0.00 1.06 -0.01 32 0 30 0
29SEP26 16.50 P 0.00 0.00 0.00 1.29 0.00 32 0 1,257 0
29SEP26 17.00 P 1.58 1.58 1.58 1.55 0.00 32 15 46 +15
29SEP26 17.50 P 1.87 1.87 1.87 1.83 0.00 32 20 30 0
29SEP26 18.00 P 2.03 2.03 2.03 2.15 +0.02 32 8 11 -8
29SEP26 18.50 P 0.00 0.00 0.00 2.46 0.00 32 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 2.80 -0.01 31 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.17 -0.02 31 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.56 -0.01 31 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.41 +0.03 31 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.39 +0.16 34 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 6.29 +0.15 34 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.24 +0.14 34 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 0.07 -0.01 33 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.11 0.00 33 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 0.15 -0.01 33 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 0.21 -0.01 33 0 38 0
30DEC26 12.50 P 0.00 0.00 0.00 0.29 -0.01 33 0 6 0
30DEC26 13.00 P 0.00 0.00 0.00 0.39 -0.01 33 0 111 0
30DEC26 13.50 P 0.00 0.00 0.00 0.51 -0.01 33 0 24 0
30DEC26 14.00 P 0.00 0.00 0.00 0.63 -0.02 33 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.77 -0.02 32 0 32 0
30DEC26 15.00 P 0.00 0.00 0.00 0.95 -0.01 33 0 84 0
30DEC26 15.50 P 0.00 0.00 0.00 1.13 -0.01 32 0 52 0
30DEC26 16.00 P 0.00 0.00 0.00 1.34 -0.02 32 0 132 0
30DEC26 16.50 P 0.00 0.00 0.00 1.58 -0.01 32 0 64 0
30DEC26 17.00 P 0.00 0.00 0.00 1.84 0.00 32 0 27 0
30DEC26 17.50 P 0.00 0.00 0.00 2.12 +0.01 32 0 45 0
30DEC26 18.00 P 0.00 0.00 0.00 2.43 +0.02 32 0 105 0
30DEC26 18.50 P 0.00 0.00 0.00 2.76 +0.02 32 0 90 0
30DEC26 19.00 P 0.00 0.00 0.00 3.15 +0.07 33 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.41 -0.03 31 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.79 -0.02 31 0 3 0
30DEC26 21.00 P 0.00 0.00 0.00 4.58 0.00 30 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.52 +0.12 33 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.39 +0.13 32 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.31 +0.16 32 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.13 -0.01 33 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.19 0.00 33 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.25 -0.01 33 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.33 -0.01 33 0 12 0
30MAR27 12.50 P 0.00 0.00 0.00 0.43 -0.01 33 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.53 -0.02 33 0 10 0
30MAR27 13.50 P 0.00 0.00 0.00 0.68 -0.01 33 0 0 0
30MAR27 14.00 P 0.84 0.84 0.84 0.82 -0.01 33 1 6 +1
30MAR27 14.50 P 0.00 0.00 0.00 0.96 -0.03 32 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.15 -0.02 32 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.35 -0.01 32 0 3 0
30MAR27 16.00 P 0.00 0.00 0.00 1.58 +0.01 32 0 2 0
30MAR27 16.50 P 0.00 0.00 0.00 1.82 -0.01 32 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.08 +0.01 32 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.36 +0.02 32 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.65 +0.02 32 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.97 +0.01 31 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.31 +0.03 32 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.70 +0.06 32 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.98 -0.02 31 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.74 -0.01 30 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.54 0.00 30 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.55 +0.18 33 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.44 +0.19 33 0 0 0
TOTAL PUT 472 18,657 +101
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$ 88.50
10APR26 57.50 C 31.14 31.14 31.14 31.14 - 292 100 100 -
10APR26 60.00 C 0.00 0.00 0.00 28.54 +8.26 219 0 0 0
10APR26 62.50 C 0.00 0.00 0.00 26.04 +8.26 197 0 0 0
10APR26 65.00 C 0.00 0.00 0.00 23.54 +8.26 177 0 30 0
10APR26 67.50 C 0.00 0.00 0.00 21.05 +8.26 163 0 0 0
10APR26 70.00 C 17.19 19.06 17.19 18.55 +8.26 144 2 3 +1
10APR26 72.50 C 14.70 14.70 14.70 16.05 +8.22 124 1 1 +1
10APR26 75.00 C 10.00 14.66 10.00 13.56 +8.21 109 25 25 +15
10APR26 77.50 C 7.00 11.57 7.00 11.07 +7.74 93 18 196 -11
10APR26 80.00 C 4.38 9.18 4.38 8.60 +6.79 80 71 780 -10
10APR26 82.50 C 2.50 6.91 2.30 6.13 +5.30 63 437 1,358 -294
10APR26 85.00 C 0.35 5.00 0.35 3.97 +3.63 64 1,837 1,400 +626
10APR26 87.50 C 0.51 3.20 0.45 2.12 +2.01 60 2,436 1,411 +614
10APR26 90.00 C 0.21 1.80 0.19 0.92 +0.89 58 5,200 1,660 +991
10APR26 92.50 C 0.16 0.90 0.14 0.32 +0.31 58 1,890 1,197 +1,060
10APR26 95.00 C 0.09 0.45 0.09 0.09 +0.08 59 1,292 893 +602
10APR26 97.50 C 0.05 0.25 0.05 0.02 +0.01 59 833 294 +161
10APR26 100.00 C 0.04 0.13 0.04 0.01 0.00 66 161 199 +93
10APR26 102.50 C 0.02 0.06 0.02 0.01 0.00 78 82 111 +82
10APR26 105.00 C 0.03 0.03 0.03 0.01 0.00 89 70 100 +70
10APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 100 0 20 0
17APR26 57.50 C 0.00 0.00 0.00 31.14 - 133 0 0 -
17APR26 60.00 C 0.00 0.00 0.00 28.54 - 85 0 0 -
17APR26 62.50 C 0.00 0.00 0.00 26.05 - 84 0 0 -
17APR26 65.00 C 0.00 0.00 0.00 23.56 - 80 0 0 -
17APR26 67.50 C 0.00 0.00 0.00 21.05 - 65 0 0 -
17APR26 70.00 C 0.00 0.00 0.00 18.55 - 56 0 0 -
17APR26 72.50 C 0.00 0.00 0.00 16.05 - 48 0 0 -
17APR26 75.00 C 0.00 0.00 0.00 13.87 - 74 0 0 -
17APR26 77.50 C 0.00 0.00 0.00 11.13 - 46 0 0 -
17APR26 80.00 C 7.26 7.26 7.26 8.78 - 46 30 30 -
17APR26 82.50 C 5.20 5.20 5.20 6.70 - 49 30 30 -
17APR26 85.00 C 2.40 5.61 2.40 4.75 - 47 371 364 -
17APR26 87.50 C 1.24 4.00 1.24 3.19 - 47 353 179 -
17APR26 90.00 C 0.71 2.80 0.71 2.01 - 47 1,059 637 -
17APR26 92.50 C 0.50 1.80 0.50 1.17 - 47 771 542 -
17APR26 95.00 C 0.32 1.14 0.32 0.63 - 47 347 300 -
17APR26 97.50 C 0.25 0.60 0.24 0.31 - 47 411 401 -
17APR26 100.00 C 0.15 0.46 0.14 0.15 - 47 409 403 -
17APR26 102.50 C 0.16 0.29 0.16 0.07 - 47 67 61 -
29APR26 37.00 C 49.95 51.53 49.95 51.53 +8.22 0 288 263 +258
29APR26 38.00 C 48.76 49.16 48.76 50.55 +8.23 0 36 71 +36
29APR26 39.00 C 47.96 48.16 47.96 49.55 +8.23 0 5 5 +5
29APR26 40.00 C 47.16 47.20 47.16 48.55 +8.23 0 26 2 +2
29APR26 41.00 C 46.06 46.16 46.06 47.57 +8.25 116 61 91 +61
29APR26 42.00 C 44.77 45.06 44.77 46.57 +8.25 111 92 121 +91
29APR26 43.00 C 43.77 44.17 43.77 45.56 +8.23 91 63 66 +36
29APR26 44.00 C 42.77 43.17 42.77 44.53 +8.20 0 92 99 +65
29APR26 45.00 C 41.97 42.17 41.97 43.56 +8.23 0 33 63 +33
29APR26 46.00 C 0.00 0.00 0.00 42.58 +8.25 102 0 30 0
29APR26 47.00 C 39.98 40.18 39.98 41.56 +8.23 0 5 5 +5
29APR26 48.00 C 38.98 39.18 38.98 40.55 +8.22 0 64 96 +64
29APR26 49.00 C 37.98 38.18 37.98 39.59 +8.25 95 2 37 +2
29APR26 50.00 C 36.79 38.35 36.70 38.57 +8.23 74 302 1,138 -216
29APR26 52.50 C 34.30 34.70 34.30 36.07 +8.23 0 54 114 +54
29APR26 55.00 C 32.01 32.21 32.01 33.58 +8.23 67 62 62 +62
29APR26 57.50 C 29.62 29.62 29.62 31.18 +8.33 86 60 60 +60
29APR26 60.00 C 24.55 27.13 24.55 28.65 +8.29 74 60 60 +60
29APR26 62.50 C 22.07 24.64 22.07 26.05 +8.17 0 60 90 +60
29APR26 65.00 C 19.61 22.17 19.61 23.69 +8.27 64 32 58 +32
29APR26 67.50 C 19.73 19.73 19.73 21.19 +8.17 57 30 41 +30
29APR26 70.00 C 17.19 19.13 17.19 18.75 +8.04 55 78 246 -5
29APR26 72.50 C 12.37 17.56 12.37 16.17 +7.64 42 91 301 -30
29APR26 75.00 C 10.08 14.60 10.00 13.87 +7.29 46 124 1,000 +10
29APR26 77.50 C 7.96 12.30 7.96 11.46 +6.64 41 187 3,769 0
29APR26 80.00 C 6.00 10.56 5.66 9.45 +6.02 45 442 4,144 +1
29APR26 82.50 C 4.14 8.44 4.14 7.46 +5.09 44 303 5,401 +68
29APR26 85.00 C 1.99 6.64 1.99 5.74 +4.17 44 662 5,180 -233
29APR26 87.50 C 2.10 5.06 2.10 4.16 +3.10 42 1,385 2,726 -426
29APR26 90.00 C 1.35 3.80 1.35 3.01 +2.36 42 4,855 4,715 -2,081
29APR26 92.50 C 0.90 2.80 0.90 2.07 +1.68 42 2,235 3,625 +903
29APR26 95.00 C 0.70 2.03 0.64 1.37 +1.15 42 2,228 4,726 +218
29APR26 97.50 C 0.52 1.46 0.52 0.88 +0.76 42 826 3,826 -121
29APR26 100.00 C 0.29 1.05 0.29 0.54 +0.47 42 3,186 9,649 +470
29APR26 102.50 C 0.23 0.75 0.23 0.32 +0.28 42 730 7,605 +241
29APR26 105.00 C 0.22 0.57 0.22 0.19 +0.17 42 379 3,195 +188
29APR26 107.50 C 0.17 0.44 0.17 0.11 +0.10 42 460 2,588 +420
29APR26 110.00 C 0.17 0.35 0.16 0.06 +0.05 42 372 2,557 +210
29APR26 112.50 C 0.00 0.00 0.00 0.03 +0.02 41 0 1,287 0
29APR26 115.00 C 0.12 0.21 0.12 0.02 +0.01 43 55 2,208 +30
29APR26 117.50 C 0.15 0.15 0.15 0.01 0.00 43 6 545 -6
29APR26 120.00 C 0.07 0.15 0.07 0.01 0.00 45 180 1,113 +161
29APR26 122.50 C 0.09 0.09 0.09 0.01 0.00 48 5 213 +5
29APR26 125.00 C 0.10 0.10 0.10 0.01 0.00 51 5 357 +5
29APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 53 0 331 0
29APR26 130.00 C 0.01 0.01 0.01 0.01 0.00 56 20 914 0
29APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 58 0 169 0
29APR26 135.00 C 0.04 0.04 0.04 0.01 0.00 61 25 814 +25
29APR26 137.50 C 0.03 0.03 0.03 0.01 0.00 63 10 1,606 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 66 0 2,848 0
29APR26 142.50 C 0.00 0.00 0.00 0.01 0.00 68 0 8,633 0
29APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 70 0 3,510 0
29APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 72 0 992 0
29APR26 150.00 C 0.00 0.00 0.00 0.01 0.00 74 0 21,853 0
28MAY26 37.00 C 49.80 49.80 49.80 51.90 +8.52 124 11 11 +11
28MAY26 38.00 C 0.00 0.00 0.00 50.62 +8.23 0 0 0 0
28MAY26 39.00 C 47.81 47.81 47.81 50.00 +8.61 123 11 12 +11
28MAY26 40.00 C 0.00 0.00 0.00 48.55 +8.16 0 0 2 0
28MAY26 41.00 C 45.73 45.73 45.73 47.61 +8.21 0 3 5 +3
28MAY26 42.00 C 44.74 44.74 44.74 46.65 +8.25 73 3 4 +3
28MAY26 43.00 C 43.75 43.75 43.75 45.77 +8.36 92 3 4 +3
28MAY26 44.00 C 0.00 0.00 0.00 44.64 +8.23 0 0 0 0
28MAY26 45.00 C 41.85 41.85 41.85 43.65 +8.24 60 11 11 +11
28MAY26 46.00 C 40.77 40.77 40.77 42.93 +8.51 96 3 33 +3
28MAY26 47.00 C 39.77 39.77 39.77 41.76 +8.34 80 1 1 +1
28MAY26 48.00 C 38.78 38.78 38.78 40.68 +8.26 64 1 1 +1
28MAY26 49.00 C 37.78 37.78 37.78 39.59 +8.16 0 1 30 0
28MAY26 50.00 C 36.79 37.29 36.79 38.86 +8.43 80 2 2 +2
28MAY26 52.50 C 32.13 34.43 32.13 36.07 +8.23 0 50 90 +30
28MAY26 55.00 C 29.77 31.91 29.77 33.63 +8.27 0 35 30 +30
28MAY26 57.50 C 0.00 0.00 0.00 31.33 +8.37 59 0 30 0
28MAY26 60.00 C 27.02 27.02 27.02 28.82 +8.19 53 4 114 +4
28MAY26 62.50 C 0.00 0.00 0.00 26.28 +8.04 45 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 23.79 +7.90 40 0 0 0
28MAY26 67.50 C 21.10 21.10 21.10 21.53 +7.73 46 30 100 0
28MAY26 70.00 C 17.00 17.00 17.00 19.25 +7.55 46 1 261 -1
28MAY26 72.50 C 0.00 0.00 0.00 16.69 +6.95 39 0 146 0
28MAY26 75.00 C 13.10 14.20 13.10 14.53 +6.59 40 17 1,678 0
28MAY26 77.50 C 9.26 13.00 9.26 12.58 +6.21 41 33 3,325 0
28MAY26 80.00 C 8.15 11.52 8.15 10.63 +5.57 41 55 3,998 -3
28MAY26 82.50 C 6.40 7.77 6.40 8.86 +4.92 40 170 4,555 +40
28MAY26 85.00 C 4.70 7.88 4.70 7.30 +4.26 40 128 8,148 -23
28MAY26 87.50 C 4.17 6.70 4.17 5.95 +3.63 40 199 2,711 -112
28MAY26 90.00 C 2.86 5.31 2.86 4.79 +3.00 40 2,560 2,694 +402
28MAY26 92.50 C 2.30 4.47 2.30 3.79 +2.43 40 536 1,644 -21
28MAY26 95.00 C 1.17 3.60 1.17 3.00 +2.01 41 847 1,688 -439
28MAY26 97.50 C 0.84 2.89 0.84 2.31 +1.60 41 353 2,154 -131
28MAY26 100.00 C 1.06 2.30 1.06 1.75 +1.24 40 553 2,833 +16
28MAY26 102.50 C 1.01 1.88 0.99 1.32 +0.96 40 401 2,012 +48
28MAY26 105.00 C 0.80 1.50 0.75 0.98 +0.73 40 274 1,348 -20
28MAY26 107.50 C 0.67 1.22 0.67 0.72 +0.55 40 44 780 +11
28MAY26 110.00 C 0.55 1.04 0.55 0.52 +0.40 40 251 2,285 +249
28MAY26 112.50 C 0.67 0.70 0.67 0.37 +0.29 40 92 201 +12
28MAY26 115.00 C 0.45 0.67 0.45 0.26 +0.20 40 20 252 -4
28MAY26 117.50 C 0.56 0.60 0.54 0.19 +0.15 40 64 349 +5
28MAY26 120.00 C 0.30 0.53 0.30 0.13 +0.10 40 267 1,036 +70
28MAY26 122.50 C 0.36 0.43 0.36 0.09 +0.07 40 97 1,080 0
28MAY26 125.00 C 0.23 0.30 0.23 0.06 +0.05 40 218 446 +34
28MAY26 127.50 C 0.30 0.30 0.30 0.05 +0.04 41 2 435 0
28MAY26 130.00 C 0.23 0.30 0.19 0.03 +0.02 40 65 326 +35
28MAY26 132.50 C 0.00 0.00 0.00 0.02 +0.01 40 0 45 0
28MAY26 135.00 C 0.00 0.00 0.00 0.01 0.00 39 0 362 0
28MAY26 137.50 C 0.00 0.00 0.00 0.01 0.00 41 0 60 0
28MAY26 140.00 C 0.00 0.00 0.00 0.01 0.00 42 0 716 0
28MAY26 142.50 C 0.00 0.00 0.00 0.01 0.00 44 0 5 0
28MAY26 145.00 C 0.00 0.00 0.00 0.01 0.00 45 0 235 0
28MAY26 147.50 C 0.00 0.00 0.00 0.01 0.00 46 0 69 0
28MAY26 150.00 C 0.09 0.09 0.09 0.01 0.00 48 200 1,184 +200
29JUN26 37.00 C 49.88 49.88 49.88 52.12 +8.66 104 30 31 +30
29JUN26 38.00 C 48.89 48.89 48.89 51.02 +8.55 96 30 30 +30
29JUN26 39.00 C 47.81 47.81 47.81 50.00 +8.53 92 1 1 +1
29JUN26 40.00 C 46.82 46.82 46.82 49.10 +8.62 94 1 1 +1
29JUN26 41.00 C 45.91 45.91 45.91 47.62 +8.22 0 6 6 +6
29JUN26 42.00 C 44.92 44.92 44.92 47.08 +8.68 88 5 5 +5
29JUN26 43.00 C 43.92 44.35 43.92 46.10 +8.69 86 8 8 +8
29JUN26 44.00 C 43.36 43.36 43.36 44.64 +8.23 0 2 32 +2
29JUN26 45.00 C 41.86 41.86 41.86 43.76 +8.35 54 1 31 +1
29JUN26 46.00 C 40.87 40.87 40.87 42.93 +8.51 70 1 31 +1
29JUN26 47.00 C 39.88 39.88 39.88 41.84 +8.42 61 1 1 +1
29JUN26 48.00 C 0.00 0.00 0.00 41.20 +8.78 77 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 40.09 +8.59 70 0 3,500 0
29JUN26 50.00 C 0.00 0.00 0.00 38.86 +8.36 56 0 20 0
29JUN26 52.50 C 0.00 0.00 0.00 36.45 +8.34 56 0 2 0
29JUN26 55.00 C 0.00 0.00 0.00 34.25 +8.51 62 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 31.48 +8.07 48 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 29.36 +8.19 55 0 135 0
29JUN26 62.50 C 0.00 0.00 0.00 26.61 +7.72 43 0 42 0
29JUN26 65.00 C 22.85 22.85 22.85 24.44 +7.70 46 30 551 +30
29JUN26 67.50 C 20.59 20.59 20.59 22.39 +7.85 49 30 186 +30
29JUN26 70.00 C 20.03 20.03 20.03 19.66 +7.01 40 1 2,771 -1
29JUN26 72.50 C 14.22 16.29 14.22 17.62 +6.72 41 75 191 +15
29JUN26 75.00 C 10.90 14.29 10.90 15.99 +6.72 45 31 4,380 0
29JUN26 77.50 C 12.10 12.10 12.10 13.64 +5.87 40 2 4,888 -2
29JUN26 80.00 C 8.83 11.52 8.83 11.86 +5.38 40 12 16,642 -2
29JUN26 82.50 C 8.80 10.20 8.80 9.98 +4.57 38 5 4,736 -3
29JUN26 85.00 C 6.50 9.66 6.50 8.81 +4.34 40 557 5,629 +16
29JUN26 87.50 C 5.21 8.22 5.21 7.49 +3.84 40 801 3,750 +286
29JUN26 90.00 C 5.04 7.01 4.62 6.39 +3.40 41 986 14,410 +103
29JUN26 92.50 C 5.26 5.95 5.26 5.29 +2.83 40 76 2,127 -19
29JUN26 95.00 C 3.50 5.10 3.25 4.56 +2.57 41 285 8,157 -101
29JUN26 97.50 C 3.15 3.97 3.15 3.78 +2.19 41 66 7,133 -10
29JUN26 100.00 C 2.19 3.67 2.15 3.13 +1.88 41 317 14,778 +169
29JUN26 102.50 C 2.10 2.87 2.10 2.56 +1.58 41 374 4,540 +153
29JUN26 105.00 C 1.45 2.61 1.45 2.08 +1.31 41 244 14,981 +43
29JUN26 107.50 C 1.24 2.13 1.24 1.68 +1.08 41 126 2,522 -30
29JUN26 110.00 C 1.06 1.91 1.06 1.35 +0.89 41 353 11,272 +170
29JUN26 112.50 C 1.09 1.64 1.09 1.08 +0.73 41 303 1,289 +56
29JUN26 115.00 C 0.80 1.30 0.80 0.86 +0.59 41 326 14,328 +14
29JUN26 117.50 C 1.08 1.26 1.08 0.68 +0.47 41 96 3,418 +50
29JUN26 120.00 C 0.78 1.10 0.78 0.54 +0.38 41 340 6,321 +84
29JUN26 122.50 C 0.00 0.00 0.00 0.42 +0.30 41 0 3,176 0
29JUN26 125.00 C 0.80 0.80 0.74 0.33 +0.24 41 10 7,220 +3
29JUN26 127.50 C 0.53 0.53 0.53 0.26 +0.19 41 9 1,430 +9
29JUN26 130.00 C 0.53 0.65 0.45 0.20 +0.15 40 5,793 6,806 -5,024
29JUN26 132.50 C 0.00 0.00 0.00 0.16 +0.12 41 0 1,347 0
29JUN26 135.00 C 0.53 0.53 0.53 0.12 +0.09 40 2 2,550 0
29JUN26 137.50 C 0.00 0.00 0.00 0.10 +0.08 41 0 531 0
29JUN26 140.00 C 0.34 0.50 0.28 0.07 +0.06 40 16 2,387 +12
29JUN26 142.50 C 0.00 0.00 0.00 0.06 +0.05 41 0 993 0
29JUN26 145.00 C 0.00 0.00 0.00 0.05 +0.04 41 0 2,637 0
29JUN26 147.50 C 0.27 0.39 0.27 0.04 +0.03 41 8 747 +3
29JUN26 150.00 C 0.28 0.38 0.28 0.03 +0.02 41 64 2,830 +30
29JUN26 152.50 C 0.00 0.00 0.00 0.02 +0.01 41 0 411 0
29JUN26 155.00 C 0.24 0.24 0.24 0.01 0.00 39 50 368 +50
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 40 0 536 0
29JUN26 160.00 C 0.21 0.25 0.21 0.01 0.00 41 60 958 +60
29JUN26 162.50 C 0.25 0.25 0.25 0.01 0.00 42 1 352 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 43 0 155 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 44 0 861 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 45 0 329 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 46 0 377 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 47 0 252 0
29JUN26 177.50 C 0.17 0.17 0.17 0.01 0.00 48 3 210 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 49 0 536 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 49 0 225 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 50 0 174 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 51 0 47 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 52 0 527 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 53 0 241 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 53 0 471 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 54 0 306 0
29JUN26 200.00 C 0.13 0.13 0.13 0.01 0.00 55 107 2,316 -50
30JUL26 57.50 C 28.00 28.00 28.00 32.01 - 52 30 30 -
30JUL26 60.00 C 25.69 25.69 25.69 29.71 +8.09 51 30 30 +30
30JUL26 62.50 C 23.43 25.72 23.43 27.12 +7.64 45 120 120 +120
30JUL26 65.00 C 23.18 23.46 23.18 25.12 +7.70 47 90 90 +90
30JUL26 67.50 C 20.99 21.27 20.99 22.68 +7.36 43 90 90 +90
30JUL26 70.00 C 0.00 0.00 0.00 20.74 +7.21 44 0 35 0
30JUL26 72.50 C 0.00 0.00 0.00 18.29 +6.42 40 0 60 0
30JUL26 75.00 C 0.00 0.00 0.00 16.31 +6.01 40 0 60 0
30JUL26 77.50 C 0.00 0.00 0.00 14.95 +5.99 42 0 280 0
30JUL26 80.00 C 0.00 0.00 0.00 13.11 +5.51 41 0 223 0
30JUL26 82.50 C 9.63 11.10 9.15 11.31 +4.82 40 122 376 +118
30JUL26 85.00 C 7.74 9.79 7.74 10.04 +4.52 40 182 520 +152
30JUL26 87.50 C 6.83 9.37 6.83 8.74 +4.03 40 240 403 +240
30JUL26 90.00 C 5.83 8.17 5.83 7.53 +3.54 40 510 509 +398
30JUL26 92.50 C 5.40 6.41 5.40 6.61 +3.22 40 94 156 +35
30JUL26 95.00 C 4.82 6.19 4.82 5.69 +2.81 40 311 338 +267
30JUL26 97.50 C 3.68 5.20 3.68 4.87 +2.45 40 232 807 +200
30JUL26 100.00 C 3.09 4.75 3.09 4.14 +2.13 40 489 548 +274
30JUL26 102.50 C 4.06 4.08 3.74 3.51 +1.85 40 213 213 +213
30JUL26 105.00 C 2.26 3.53 2.17 2.96 +1.60 40 360 360 +330
30JUL26 107.50 C 2.10 3.07 2.05 2.49 +1.37 40 288 290 +235
30JUL26 110.00 C 1.63 2.68 1.63 2.08 +1.16 40 355 355 +355
30JUL26 112.50 C 1.51 2.08 1.51 1.74 +0.99 40 187 187 +187
30JUL26 115.00 C 1.30 1.90 1.25 1.45 +0.84 40 122 122 +122
30JUL26 117.50 C 1.15 1.83 1.15 1.20 +0.71 40 64 64 +44
30JUL26 120.00 C 1.09 1.61 1.09 0.99 +0.59 40 244 220 +130
29SEP26 37.00 C 50.32 50.89 50.32 52.43 +8.69 74 60 60 +60
29SEP26 38.00 C 50.80 50.80 50.80 51.49 +8.55 74 30 30 +30
29SEP26 39.00 C 0.00 0.00 0.00 50.63 +8.81 75 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 49.64 +8.77 73 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 48.69 +8.61 72 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 47.61 +8.58 68 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 46.39 +8.28 60 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 45.81 +8.63 68 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 44.84 +8.61 66 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 43.55 +8.32 58 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 42.60 +8.30 57 0 30 0
29SEP26 48.00 C 39.99 39.99 39.99 41.68 +8.30 57 13 43 +13
29SEP26 49.00 C 39.35 39.35 39.35 40.95 +8.49 60 26 56 +26
29SEP26 50.00 C 40.25 40.25 40.25 40.04 +8.49 60 1 132 -1
29SEP26 52.50 C 35.77 35.77 35.77 37.72 +8.42 57 12 12 +12
29SEP26 55.00 C 0.00 0.00 0.00 35.36 +8.26 55 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 32.84 +7.87 50 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 30.47 +7.56 47 0 131 0
29SEP26 62.50 C 27.03 27.03 26.81 28.55 +7.65 49 19 52 +19
29SEP26 65.00 C 24.44 24.91 24.44 26.38 +7.38 47 41 72 +41
29SEP26 67.50 C 22.41 22.66 22.41 24.08 +6.91 44 29 31 +29
29SEP26 70.00 C 20.47 21.06 20.47 22.29 +7.02 45 78 169 +78
29SEP26 72.50 C 0.00 0.00 0.00 20.08 +6.34 42 0 90 0
29SEP26 75.00 C 16.87 16.87 16.87 18.59 +6.26 44 30 193 0
29SEP26 77.50 C 15.22 15.22 15.22 16.57 +5.56 41 33 288 +27
29SEP26 80.00 C 13.69 13.69 13.69 15.12 +5.38 42 30 6,452 0
29SEP26 82.50 C 12.20 14.45 12.20 13.52 +4.87 41 18 4,164 -13
29SEP26 85.00 C 11.09 11.09 11.09 12.18 +4.52 41 4 2,858 +4
29SEP26 87.50 C 0.00 0.00 0.00 10.95 +4.16 41 0 3,024 0
29SEP26 90.00 C 9.55 9.55 9.55 9.86 +3.84 41 2 7,105 +2
29SEP26 92.50 C 7.25 9.30 7.25 8.85 +3.55 41 92 986 +92
29SEP26 95.00 C 6.55 8.45 6.55 7.93 +3.22 41 12 8,901 +6
29SEP26 97.50 C 5.97 7.50 5.97 7.10 +2.92 41 7 2,230 -6
29SEP26 100.00 C 5.00 6.65 5.00 6.35 +2.65 41 1,609 13,443 +509
29SEP26 102.50 C 5.00 5.97 5.00 5.63 +2.40 41 108 3,538 +98
29SEP26 105.00 C 4.29 5.36 4.29 4.99 +2.17 41 171 2,486 -76
29SEP26 107.50 C 0.00 0.00 0.00 4.41 +1.96 41 0 1,564 0
29SEP26 110.00 C 3.53 4.47 3.53 3.89 +1.75 41 31 5,924 +26
29SEP26 112.50 C 2.96 3.08 2.96 3.43 +1.57 41 4 641 0
29SEP26 115.00 C 3.67 3.67 3.41 3.01 +1.40 41 263 1,942 +259
29SEP26 117.50 C 0.00 0.00 0.00 2.65 +1.25 41 0 1,015 0
29SEP26 120.00 C 2.35 2.73 2.35 2.32 +1.11 41 8 2,100 +2
29SEP26 122.50 C 2.39 2.39 2.39 2.04 +0.99 41 20 1,203 +20
29SEP26 125.00 C 2.14 2.37 2.14 1.78 +0.87 41 15 1,286 0
29SEP26 127.50 C 1.69 2.16 1.69 1.56 +0.78 41 21 513 +1
29SEP26 130.00 C 1.43 1.93 1.42 1.36 +0.68 41 42 2,438 -40
29SEP26 132.50 C 0.00 0.00 0.00 1.19 +0.61 41 0 201 0
29SEP26 135.00 C 1.62 1.62 1.62 1.04 +0.54 41 1 431 0
29SEP26 137.50 C 1.46 1.46 1.46 0.90 +0.47 41 100 239 +91
29SEP26 140.00 C 1.10 1.40 1.09 0.79 +0.42 41 19 672 +19
29SEP26 142.50 C 1.06 1.17 1.06 0.69 +0.37 41 21 190 +21
29SEP26 145.00 C 1.05 1.05 1.00 0.60 +0.32 41 170 461 +170
29SEP26 147.50 C 1.00 1.20 1.00 0.52 +0.28 41 20 94 +16
29SEP26 150.00 C 0.91 0.91 0.91 0.45 +0.24 41 1 661 +1
29SEP26 152.50 C 0.00 0.00 0.00 0.39 +0.21 41 0 276 0
29SEP26 155.00 C 0.96 0.96 0.96 0.34 +0.19 41 20 189 +10
29SEP26 157.50 C 0.92 0.92 0.92 0.29 +0.16 41 30 1,161 +30
29SEP26 160.00 C 0.88 0.88 0.77 0.26 +0.15 41 76 701 +16
30DEC26 37.00 C 0.00 0.00 0.00 52.60 +8.17 59 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 51.77 +8.26 61 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 50.89 +8.31 61 0 30 0
30DEC26 40.00 C 48.64 48.64 48.64 49.95 +8.29 60 30 30 +30
30DEC26 41.00 C 47.70 47.70 47.70 49.01 +8.27 60 30 90 +30
30DEC26 42.00 C 46.45 46.45 46.45 48.13 +8.30 60 30 90 +30
30DEC26 43.00 C 45.34 45.83 45.34 47.27 +8.34 60 60 150 +60
30DEC26 44.00 C 44.41 44.89 44.41 46.09 +8.06 55 90 180 +90
30DEC26 45.00 C 0.00 0.00 0.00 45.42 +8.29 58 0 15,106 0
30DEC26 46.00 C 0.00 0.00 0.00 44.34 +8.10 55 0 101 0
30DEC26 47.00 C 0.00 0.00 0.00 43.28 +7.91 53 0 120 0
30DEC26 48.00 C 41.20 41.20 41.20 42.62 +8.07 55 30 150 +30
30DEC26 49.00 C 39.99 39.99 39.99 41.43 +7.75 51 30 391 +30
30DEC26 50.00 C 38.93 38.93 38.93 40.77 +8.00 53 30 120 +30
30DEC26 52.50 C 36.70 36.70 36.70 38.35 +7.69 50 30 150 +30
30DEC26 55.00 C 34.52 34.67 34.52 36.24 +7.63 50 60 144 +60
30DEC26 57.50 C 32.41 32.53 32.39 34.18 +7.57 49 90 180 +90
30DEC26 60.00 C 28.55 31.55 28.55 31.89 +7.21 47 132 204 +132
30DEC26 62.50 C 26.66 28.40 26.66 29.96 +7.15 47 96 158 +96
30DEC26 65.00 C 24.74 27.51 24.74 27.94 +6.92 46 125 251 +124
30DEC26 67.50 C 25.60 25.60 25.60 26.06 +6.74 45 30 120 +30
30DEC26 70.00 C 21.47 25.14 21.47 24.22 +6.50 44 62 15,317 -30
30DEC26 72.50 C 19.70 19.70 19.70 22.50 +6.29 44 16 50 +16
30DEC26 75.00 C 0.00 0.00 0.00 20.73 +5.92 43 0 234 0
30DEC26 77.50 C 0.00 0.00 0.00 19.29 +5.78 43 0 359 0
30DEC26 80.00 C 15.60 17.90 15.60 17.77 +5.46 43 13 3,220 -2
30DEC26 82.50 C 0.00 0.00 0.00 16.30 +5.08 42 0 2,506 0
30DEC26 85.00 C 12.76 14.50 12.76 14.99 +4.78 42 4 5,024 +2
30DEC26 87.50 C 14.00 14.00 14.00 13.72 +4.42 42 1 1,488 -1
30DEC26 90.00 C 10.94 11.54 10.94 12.65 +4.17 42 35 6,899 0
30DEC26 92.50 C 0.00 0.00 0.00 11.66 +3.94 42 0 851 0
30DEC26 95.00 C 9.60 11.28 9.60 10.79 +3.75 42 111 1,839 +19
30DEC26 97.50 C 8.31 8.37 8.31 9.77 +3.34 42 90 1,663 +90
30DEC26 100.00 C 7.30 9.49 7.30 8.95 +3.08 42 352 5,076 -152
30DEC26 102.50 C 7.67 7.67 7.67 8.27 +2.92 42 1 847 +1
30DEC26 105.00 C 8.00 8.00 8.00 7.56 +2.67 42 2 1,041 +2
30DEC26 107.50 C 0.00 0.00 0.00 6.90 +2.46 42 0 349 0
30DEC26 110.00 C 5.70 6.75 5.70 6.30 +2.28 42 49 1,059 +2
30DEC26 112.50 C 5.33 5.33 5.33 5.74 +2.11 42 30 203 0
30DEC26 115.00 C 5.57 5.57 5.42 5.23 +1.94 42 31 443 0
30DEC26 117.50 C 0.00 0.00 0.00 4.77 +1.80 41 0 549 0
30DEC26 120.00 C 3.88 4.75 3.88 4.34 +1.66 41 50 1,135 +10
30DEC26 122.50 C 3.70 3.70 3.70 3.95 +1.52 41 1 1,003 0
30DEC26 125.00 C 3.93 4.15 3.93 3.59 +1.40 41 261 1,185 +189
30DEC26 127.50 C 0.00 0.00 0.00 3.27 +1.29 41 0 1,076 0
30DEC26 130.00 C 3.00 3.66 2.85 2.97 +1.18 41 22 3,350 +15
30DEC26 132.50 C 0.00 0.00 0.00 2.70 +1.09 41 0 2,611 0
30DEC26 135.00 C 2.52 3.19 2.52 2.45 +0.99 41 13 848 +6
30DEC26 137.50 C 0.00 0.00 0.00 2.23 +0.92 41 0 506 0
30DEC26 140.00 C 2.30 2.64 2.20 2.02 +0.83 41 6 597 +3
30DEC26 142.50 C 0.00 0.00 0.00 1.84 +0.77 41 0 425 0
30DEC26 145.00 C 0.00 0.00 0.00 1.67 +0.70 41 0 180 0
30DEC26 147.50 C 2.14 2.20 2.14 1.51 +0.64 41 2 148 0
30DEC26 150.00 C 2.00 2.06 2.00 1.37 +0.58 41 3 983 +1
30DEC26 152.50 C 1.96 1.96 1.96 1.25 +0.54 41 30 1,341 +30
30DEC26 155.00 C 0.00 0.00 0.00 1.13 +0.49 41 0 686 0
30DEC26 157.50 C 0.00 0.00 0.00 1.03 +0.45 41 0 354 0
30DEC26 160.00 C 1.40 1.60 1.31 0.93 +0.41 41 265 1,546 +244
30MAR27 37.00 C 0.00 0.00 0.00 53.29 +8.30 60 0 13 0
30MAR27 38.00 C 53.50 53.50 53.50 52.19 +8.10 56 5 5 0
30MAR27 39.00 C 0.00 0.00 0.00 51.44 +8.25 58 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 50.52 +8.22 57 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 49.60 +8.07 56 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 48.62 +8.08 55 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 47.97 +8.30 57 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 46.77 +7.97 53 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 46.00 +8.06 54 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 44.97 +7.88 52 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 44.21 +7.96 53 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 43.22 +7.80 51 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 42.47 +7.88 52 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 41.45 +7.68 50 0 1 0
30MAR27 52.50 C 0.00 0.00 0.00 39.38 +7.62 49 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 37.22 +7.41 48 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 35.25 +7.35 47 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 33.23 +7.15 46 0 4 0
30MAR27 62.50 C 0.00 0.00 0.00 31.28 +6.98 46 0 30 0
30MAR27 65.00 C 0.00 0.00 0.00 29.41 +6.80 45 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 27.47 +6.48 44 0 1 0
30MAR27 70.00 C 0.00 0.00 0.00 25.90 +6.44 44 0 41 0
30MAR27 72.50 C 0.00 0.00 0.00 24.27 +6.24 44 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 22.66 +5.98 43 0 414 0
30MAR27 77.50 C 0.00 0.00 0.00 21.06 +5.63 42 0 2 0
30MAR27 80.00 C 16.90 18.48 16.90 19.77 +5.87 43 4 334 -2
30MAR27 82.50 C 0.00 0.00 0.00 18.47 +5.29 42 0 159 0
30MAR27 85.00 C 15.00 16.00 15.00 17.21 +5.02 42 4 142 +1
30MAR27 87.50 C 0.00 0.00 0.00 16.09 +4.82 42 0 51 0
30MAR27 90.00 C 14.57 15.20 14.57 14.96 +4.54 42 73 1,946 +5
30MAR27 92.50 C 0.00 0.00 0.00 13.75 +4.04 41 0 173 0
30MAR27 95.00 C 0.00 0.00 0.00 12.82 +3.83 41 0 361 0
30MAR27 97.50 C 0.00 0.00 0.00 11.93 +3.68 41 0 197 0
30MAR27 100.00 C 11.12 11.70 11.12 11.10 +3.44 41 2 202 0
30MAR27 102.50 C 0.00 0.00 0.00 10.35 +3.27 42 0 398 0
30MAR27 105.00 C 9.78 9.78 9.78 9.66 +3.09 42 10 285 0
30MAR27 107.50 C 9.50 9.50 9.50 9.00 +2.90 42 2 280 0
30MAR27 110.00 C 7.85 8.83 7.85 8.36 +2.74 42 14 292 +1
30MAR27 112.50 C 6.70 8.30 6.63 7.75 +2.57 42 12 907 +9
TOTAL CALL 67,969 550,686 +8,138
10APR26 57.50 P 0.00 0.00 0.00 0.01 - 212 0 0 -
10APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
10APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
10APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
10APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
10APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 122 0 18 0
10APR26 72.50 P 0.00 0.00 0.00 0.01 -0.04 105 0 1,065 0
10APR26 75.00 P 0.05 0.05 0.05 0.01 -0.20 88 4 396 -4
10APR26 77.50 P 0.06 0.08 0.05 0.01 -0.66 73 37 481 -27
10APR26 80.00 P 0.20 0.23 0.05 0.02 -1.60 62 415 902 +284
10APR26 82.50 P 0.92 0.92 0.12 0.08 -3.08 58 1,243 839 -239
10APR26 85.00 P 2.00 2.00 0.31 0.33 -4.87 57 3,083 1,023 +724
10APR26 87.50 P 3.00 3.00 0.83 1.02 -6.30 56 2,433 917 +911
10APR26 90.00 P 2.60 2.82 1.89 2.33 -7.43 55 417 247 +226
10APR26 92.50 P 3.65 3.65 3.65 4.35 -7.90 61 2 7 +2
10APR26 95.00 P 0.00 0.00 0.00 6.65 -8.10 67 0 0 0
10APR26 97.50 P 0.00 0.00 0.00 9.05 -8.20 70 0 0 0
10APR26 100.00 P 0.00 0.00 0.00 11.51 -8.55 70 0 0 0
10APR26 102.50 P 0.00 0.00 0.00 14.00 -8.56 0 0 0 0
10APR26 105.00 P 15.27 16.34 15.24 16.50 -8.56 0 14 4 +4
10APR26 107.50 P 19.56 19.56 17.75 19.00 -8.56 0 31 31 +31
17APR26 57.50 P 0.00 0.00 0.00 0.01 - 100 0 0 -
17APR26 60.00 P 0.00 0.00 0.00 0.01 - 91 0 0 -
17APR26 62.50 P 0.00 0.00 0.00 0.01 - 82 0 0 -
17APR26 65.00 P 0.00 0.00 0.00 0.01 - 73 0 0 -
17APR26 67.50 P 0.00 0.00 0.00 0.01 - 65 0 0 -
17APR26 70.00 P 0.00 0.00 0.00 0.01 - 57 0 0 -
17APR26 72.50 P 0.00 0.00 0.00 0.01 - 49 0 0 -
17APR26 75.00 P 0.11 0.11 0.11 0.03 - 48 45 45 -
17APR26 77.50 P 0.32 0.32 0.18 0.09 - 47 123 117 -
17APR26 80.00 P 0.62 0.62 0.31 0.24 - 47 53 30 -
17APR26 82.50 P 1.14 1.30 0.54 0.58 - 47 166 104 -
17APR26 85.00 P 2.31 2.31 1.00 1.19 - 47 554 325 -
17APR26 87.50 P 3.33 3.33 1.74 2.04 - 45 332 285 -
17APR26 90.00 P 4.61 4.61 2.88 3.39 - 46 146 138 -
17APR26 92.50 P 5.22 5.22 4.44 5.11 - 47 107 107 -
17APR26 95.00 P 0.00 0.00 0.00 7.15 - 49 0 0 -
17APR26 97.50 P 0.00 0.00 0.00 9.37 - 51 0 0 -
17APR26 100.00 P 11.86 12.80 10.80 11.61 - 47 3 1 -
17APR26 102.50 P 0.00 0.00 0.00 14.09 - 53 0 0 -
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 127 0 130 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 100 0 36 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 97 0 80 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 94 0 108 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 91 0 9 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 85 0 60 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 78 0 158 0
29APR26 55.00 P 0.02 0.02 0.02 0.01 0.00 72 100 406 +100
29APR26 57.50 P 0.02 0.02 0.02 0.01 0.00 65 100 318 +100
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 59 0 735 0
29APR26 62.50 P 0.04 0.04 0.04 0.01 -0.01 54 25 1,152 -25
29APR26 65.00 P 0.10 0.11 0.06 0.01 -0.05 48 42 1,727 -22
29APR26 67.50 P 0.14 0.14 0.09 0.01 -0.14 43 70 1,146 -60
29APR26 70.00 P 0.19 0.21 0.13 0.03 -0.32 42 381 3,032 +131
29APR26 72.50 P 0.36 0.36 0.19 0.07 -0.63 42 167 3,217 +31
29APR26 75.00 P 0.63 0.63 0.28 0.17 -1.10 42 517 7,096 -79
29APR26 77.50 P 0.95 0.95 0.47 0.36 -1.75 42 581 5,823 -312
29APR26 80.00 P 1.90 1.90 0.72 0.69 -2.56 42 1,089 13,543 +39
29APR26 82.50 P 2.87 2.87 1.15 1.20 -3.50 41 627 4,387 +107
29APR26 85.00 P 4.00 4.00 1.75 1.95 -4.48 41 1,310 7,112 +178
29APR26 87.50 P 5.06 5.06 2.65 2.95 -5.45 41 1,764 5,023 +636
29APR26 90.00 P 7.20 7.20 3.85 4.32 -6.26 41 823 3,700 +203
29APR26 92.50 P 8.22 8.22 5.37 5.97 -6.55 42 109 3,596 -79
29APR26 95.00 P 10.50 10.50 7.23 7.88 -6.99 44 12 6,007 -8
29APR26 97.50 P 14.80 14.80 9.00 9.93 -7.78 44 77 3,983 -6
29APR26 100.00 P 15.00 15.00 12.00 12.19 -7.95 47 20 2,621 -9
29APR26 102.50 P 16.80 16.80 16.80 14.22 -8.34 41 6 217 0
29APR26 105.00 P 0.00 0.00 0.00 17.07 -8.00 56 0 35 0
29APR26 107.50 P 0.00 0.00 0.00 19.25 -8.31 52 0 29 0
29APR26 110.00 P 0.00 0.00 0.00 21.65 -8.41 53 0 36 0
29APR26 112.50 P 0.00 0.00 0.00 24.11 -8.45 55 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 26.57 -8.49 56 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 29.00 -8.56 0 0 97 0
29APR26 120.00 P 32.00 32.00 32.00 31.60 -8.46 66 1 817 0
29APR26 122.50 P 0.00 0.00 0.00 34.08 -8.48 68 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 37.01 -8.05 92 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 39.10 -8.46 77 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 41.56 -8.50 76 0 50 0
29APR26 132.50 P 0.00 0.00 0.00 44.06 -8.50 80 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 46.60 -8.46 87 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 49.03 -8.34 82 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 51.61 -8.45 94 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 54.34 -8.21 111 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 56.50 -8.56 0 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 59.08 -8.48 100 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 61.56 -8.44 100 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 65 0 54 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 63 0 42 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 61 0 35 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 59 0 22 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 57 0 4 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 55 0 119 0
28MAY26 52.50 P 0.08 0.08 0.06 0.01 0.00 51 10 25 +10
28MAY26 55.00 P 0.10 0.10 0.10 0.01 -0.02 46 102 245 +100
28MAY26 57.50 P 0.10 0.10 0.10 0.01 -0.05 42 1 206 -1
28MAY26 60.00 P 0.00 0.00 0.00 0.02 -0.10 41 0 889 0
28MAY26 62.50 P 0.00 0.00 0.00 0.04 -0.19 41 0 1,772 0
28MAY26 65.00 P 0.34 0.34 0.25 0.08 -0.34 40 118 1,748 -8
28MAY26 67.50 P 0.47 0.47 0.32 0.15 -0.58 40 273 1,562 -138
28MAY26 70.00 P 0.68 0.68 0.45 0.29 -0.88 40 123 3,197 -106
28MAY26 72.50 P 1.10 1.10 0.62 0.50 -1.27 40 520 4,496 +97
28MAY26 75.00 P 1.50 1.50 0.84 0.82 -1.75 40 768 6,005 +133
28MAY26 77.50 P 2.00 2.10 1.23 1.27 -2.30 40 175 5,039 +49
28MAY26 80.00 P 3.20 3.20 1.68 1.80 -2.96 40 285 6,349 +4
28MAY26 82.50 P 4.32 4.32 2.35 2.55 -3.61 40 497 3,294 +110
28MAY26 85.00 P 5.67 5.67 3.17 3.44 -4.35 39 1,980 6,473 +963
28MAY26 87.50 P 6.15 6.15 4.30 4.58 -5.04 39 917 2,099 +498
28MAY26 90.00 P 9.01 9.01 5.46 5.92 -5.68 40 253 716 +91
28MAY26 92.50 P 9.20 9.20 7.33 7.46 -6.21 40 41 1,032 0
28MAY26 95.00 P 10.07 10.07 10.07 9.19 -6.71 40 56 894 +56
28MAY26 97.50 P 12.00 12.00 10.66 11.16 -6.95 42 16 184 +10
28MAY26 100.00 P 15.90 15.90 15.90 13.15 -7.29 42 10 72 -4
28MAY26 102.50 P 17.15 17.15 17.15 15.28 -7.45 43 6 151 +6
28MAY26 105.00 P 16.50 16.50 16.50 17.46 -7.74 43 55 121 +55
28MAY26 107.50 P 19.06 19.06 19.06 19.74 -7.88 44 30 44 +30
28MAY26 110.00 P 0.00 0.00 0.00 22.01 -8.05 44 0 60 0
28MAY26 112.50 P 0.00 0.00 0.00 24.40 -8.16 45 0 1 0
28MAY26 115.00 P 0.00 0.00 0.00 26.75 -8.31 45 0 9 0
28MAY26 117.50 P 0.00 0.00 0.00 29.14 -8.42 45 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 31.62 -8.44 47 0 10 0
28MAY26 122.50 P 0.00 0.00 0.00 34.08 -8.48 48 0 3 0
28MAY26 125.00 P 0.00 0.00 0.00 37.01 -8.05 62 0 40 0
28MAY26 127.50 P 0.00 0.00 0.00 39.10 -8.46 53 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 41.56 -8.50 53 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 44.07 -8.49 56 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 46.65 -8.41 62 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 49.03 -8.53 58 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 51.62 -8.44 65 0 28 0
28MAY26 142.50 P 0.00 0.00 0.00 54.34 -8.22 75 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 56.50 -8.56 0 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 59.08 -8.48 69 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 61.56 -8.50 70 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 64 0 21 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 51 0 151 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 49 0 3 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 47 0 6 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 46 0 3 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 3,505 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 -0.02 43 0 124 0
29JUN26 52.50 P 0.00 0.00 0.00 0.02 -0.05 42 0 67 0
29JUN26 55.00 P 0.00 0.00 0.00 0.03 -0.10 41 0 203 0
29JUN26 57.50 P 0.00 0.00 0.00 0.06 -0.17 41 0 469 0
29JUN26 60.00 P 0.50 0.50 0.33 0.11 -0.29 41 220 1,425 -23
29JUN26 62.50 P 0.69 0.69 0.45 0.19 -0.46 40 141 861 -60
29JUN26 65.00 P 0.81 0.83 0.52 0.33 -0.67 41 285 3,238 -184
29JUN26 67.50 P 1.09 1.09 1.09 0.52 -0.95 41 10 8,066 0
29JUN26 70.00 P 1.44 1.44 0.97 0.80 -1.28 41 174 9,471 +89
29JUN26 72.50 P 1.88 1.88 1.20 1.19 -1.65 41 336 6,827 +144
29JUN26 75.00 P 2.35 2.35 1.58 1.69 -2.07 41 1,418 18,371 +124
29JUN26 77.50 P 3.31 3.31 2.12 2.25 -2.59 40 497 9,658 -66
29JUN26 80.00 P 4.50 4.50 2.77 2.95 -3.09 40 1,100 22,626 +269
29JUN26 82.50 P 4.92 4.92 3.54 3.84 -3.62 40 279 10,387 +127
29JUN26 85.00 P 5.80 6.04 4.44 4.83 -4.14 40 923 12,311 +337
29JUN26 87.50 P 7.45 7.45 5.64 6.01 -4.75 40 2,098 5,849 +1,319
29JUN26 90.00 P 9.00 9.00 6.96 7.42 -5.27 40 2,691 9,341 +2,030
29JUN26 92.50 P 8.28 8.98 8.28 8.89 -5.37 40 77 4,217 +45
29JUN26 95.00 P 12.47 12.47 9.98 10.55 -6.02 41 82 15,648 -12
29JUN26 97.50 P 0.00 0.00 0.00 12.26 -6.58 40 0 7,436 0
29JUN26 100.00 P 0.00 0.00 0.00 14.10 -6.91 40 0 18,196 0
29JUN26 102.50 P 0.00 0.00 0.00 16.35 -6.95 42 0 5,147 0
29JUN26 105.00 P 0.00 0.00 0.00 18.43 -7.17 43 0 16,793 0
29JUN26 107.50 P 0.00 0.00 0.00 20.59 -7.30 44 0 3,616 0
29JUN26 110.00 P 0.00 0.00 0.00 22.84 -7.47 45 0 9,744 0
29JUN26 112.50 P 0.00 0.00 0.00 24.71 -8.01 41 0 266 0
29JUN26 115.00 P 30.00 30.00 29.40 27.30 -7.82 45 809 4,030 -269
29JUN26 117.50 P 0.00 0.00 0.00 29.66 -7.91 45 0 301 0
29JUN26 120.00 P 0.00 0.00 0.00 32.52 -7.95 52 0 5,644 0
29JUN26 122.50 P 0.00 0.00 0.00 34.48 -8.08 48 0 598 0
29JUN26 125.00 P 0.00 0.00 0.00 37.01 -8.05 50 0 3,264 0
29JUN26 127.50 P 0.00 0.00 0.00 39.16 -8.40 46 0 1,025 0
29JUN26 130.00 P 44.70 44.70 40.50 41.56 -8.50 44 32 436 0
29JUN26 132.50 P 0.00 0.00 0.00 44.07 -8.49 47 0 800 0
29JUN26 135.00 P 48.50 48.50 48.50 46.65 -8.41 51 5 1,348 0
29JUN26 137.50 P 0.00 0.00 0.00 49.05 -8.51 49 0 32 0
29JUN26 140.00 P 0.00 0.00 0.00 51.63 -8.43 54 0 523 0
29JUN26 142.50 P 0.00 0.00 0.00 54.34 -8.22 61 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 56.50 -8.56 0 0 30 0
29JUN26 147.50 P 0.00 0.00 0.00 59.11 -8.45 58 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 61.56 -8.50 58 0 870 0
29JUN26 152.50 P 0.00 0.00 0.00 64.00 -8.56 0 0 60 0
29JUN26 155.00 P 0.00 0.00 0.00 66.70 -8.35 66 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 69.00 -8.55 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 71.50 -8.56 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 74.00 -8.56 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 76.68 -8.38 71 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 79.00 -8.56 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 81.55 -8.43 69 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 84.00 -8.56 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 86.50 -8.56 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 89.08 -8.48 74 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 91.50 -8.55 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 94.00 -8.56 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 96.50 -8.56 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 99.00 -8.56 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 101.52 -8.37 76 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 104.14 -8.25 84 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 106.50 -8.29 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 109.00 -8.56 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 111.51 -8.54 79 0 0 0
30JUL26 57.50 P 0.47 0.47 0.40 0.15 - 40 103 103 -
30JUL26 60.00 P 0.63 0.63 0.52 0.25 -0.49 40 31 227 -31
30JUL26 62.50 P 0.70 0.70 0.63 0.40 -0.70 40 60 98 +30
30JUL26 65.00 P 1.26 1.26 0.81 0.60 -0.96 40 60 63 +48
30JUL26 67.50 P 1.17 1.17 1.17 0.89 -1.24 40 30 110 0
30JUL26 70.00 P 1.62 1.62 1.35 1.27 -1.56 40 185 526 +85
30JUL26 72.50 P 1.88 1.88 1.88 1.76 -1.93 40 40 199 +30
30JUL26 75.00 P 3.19 3.19 2.25 2.35 -2.35 40 498 528 +428
30JUL26 77.50 P 3.96 3.96 3.00 3.00 -2.80 40 350 406 +215
30JUL26 80.00 P 4.80 4.89 3.65 3.79 -3.23 40 619 733 +584
30JUL26 82.50 P 4.75 4.75 4.52 4.70 -3.70 39 131 557 +125
30JUL26 85.00 P 7.06 7.06 5.54 5.80 -4.14 39 185 586 +155
30JUL26 87.50 P 8.27 8.27 6.60 7.03 -4.51 39 297 399 +297
30JUL26 90.00 P 9.06 9.06 8.44 8.33 -5.00 39 210 210 +120
30JUL26 92.50 P 9.41 9.96 9.26 9.82 -5.60 40 250 250 +250
30JUL26 95.00 P 12.10 12.10 10.91 11.42 -5.98 39 92 92 +92
30JUL26 97.50 P 13.39 13.39 13.39 13.27 -6.20 40 30 30 +30
30JUL26 100.00 P 0.00 0.00 0.00 15.11 -6.44 41 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 17.15 -6.55 42 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 18.91 -7.12 40 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 20.94 -7.37 40 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 23.19 -7.42 41 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 25.25 -7.71 41 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 27.79 -7.54 43 0 0 0
30JUL26 117.50 P 30.35 30.60 30.35 30.27 -7.45 45 61 61 +61
30JUL26 120.00 P 0.00 0.00 0.00 32.52 -7.95 46 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 44 0 21 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 -0.02 42 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 -0.03 41 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 -0.05 39 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 0.02 -0.05 41 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.03 -0.06 41 0 196 0
29SEP26 44.00 P 0.00 0.00 0.00 0.04 -0.07 42 0 62 0
29SEP26 45.00 P 0.00 0.00 0.00 0.05 -0.09 41 0 78 0
29SEP26 46.00 P 0.00 0.00 0.00 0.06 -0.11 41 0 35 0
29SEP26 47.00 P 0.00 0.00 0.00 0.08 -0.13 41 0 38 0
29SEP26 48.00 P 0.38 0.38 0.38 0.09 -0.17 41 30 47 0
29SEP26 49.00 P 0.47 0.47 0.47 0.12 -0.19 41 30 30 +7
29SEP26 50.00 P 0.56 0.56 0.50 0.14 -0.23 41 60 839 +26
29SEP26 52.50 P 0.75 0.75 0.75 0.23 -0.34 41 30 380 -30
29SEP26 55.00 P 0.71 0.77 0.71 0.35 -0.49 41 90 695 +30
29SEP26 57.50 P 0.00 0.00 0.00 0.53 -0.64 41 0 716 0
29SEP26 60.00 P 1.18 1.18 1.13 0.76 -0.83 41 42 1,345 -1
29SEP26 62.50 P 1.66 1.66 1.39 1.05 -1.08 41 191 980 -151
29SEP26 65.00 P 1.71 1.75 1.71 1.44 -1.33 41 90 1,937 0
29SEP26 67.50 P 2.56 2.56 2.56 1.89 -1.60 41 50 2,839 -50
29SEP26 70.00 P 3.20 3.24 2.48 2.44 -1.94 41 126 18,008 -37
29SEP26 72.50 P 3.77 3.77 3.04 3.11 -2.25 41 90 1,798 -74
29SEP26 75.00 P 3.63 3.63 3.63 3.84 -2.57 41 2 4,138 -2
29SEP26 77.50 P 4.77 4.77 4.77 4.65 -2.89 41 3 4,628 0
29SEP26 80.00 P 6.56 6.56 5.19 5.53 -3.26 41 1,020 10,539 +908
29SEP26 82.50 P 6.55 6.55 6.55 6.54 -3.66 40 1 6,424 0
29SEP26 85.00 P 7.62 7.62 7.44 7.66 -4.02 40 77 6,092 +1
29SEP26 87.50 P 8.56 8.56 8.56 8.92 -4.41 40 30 2,052 0
29SEP26 90.00 P 10.59 10.59 9.80 10.27 -4.68 40 54 4,837 -54
29SEP26 92.50 P 0.00 0.00 0.00 11.72 -5.11 40 0 3,189 0
29SEP26 95.00 P 14.17 14.17 12.80 13.29 -5.43 40 76 5,714 -71
29SEP26 97.50 P 0.00 0.00 0.00 14.90 -6.18 40 0 2,613 0
29SEP26 100.00 P 17.00 17.00 16.77 16.77 -5.91 41 66 6,812 +63
29SEP26 102.50 P 18.76 18.76 18.76 18.61 -6.28 41 30 3,779 -30
29SEP26 105.00 P 0.00 0.00 0.00 20.52 -6.50 41 0 2,839 0
29SEP26 107.50 P 0.00 0.00 0.00 22.32 -6.88 40 0 728 0
29SEP26 110.00 P 24.60 24.60 24.41 24.41 -7.05 41 20 1,784 +20
29SEP26 112.50 P 0.00 0.00 0.00 26.83 -6.87 43 0 371 0
29SEP26 115.00 P 0.00 0.00 0.00 28.66 -7.31 41 0 1,893 0
29SEP26 117.50 P 0.00 0.00 0.00 30.74 -7.54 41 0 102 0
29SEP26 120.00 P 35.22 35.22 35.22 33.19 -7.41 43 90 241 +90
29SEP26 122.50 P 0.00 0.00 0.00 35.40 -7.50 43 0 78 0
29SEP26 125.00 P 0.00 0.00 0.00 37.69 -7.62 43 0 344 0
29SEP26 127.50 P 0.00 0.00 0.00 40.00 -7.63 43 1 3 -1
29SEP26 130.00 P 0.00 0.00 0.00 42.33 -7.76 43 0 127 0
29SEP26 132.50 P 0.00 0.00 0.00 44.68 -7.90 44 0 2 0
29SEP26 135.00 P 0.00 0.00 0.00 46.90 -8.17 42 0 2 0
29SEP26 137.50 P 0.00 0.00 0.00 49.33 -8.23 43 0 1 0
29SEP26 140.00 P 0.00 0.00 0.00 51.69 -8.37 42 0 840 0
29SEP26 142.50 P 0.00 0.00 0.00 54.34 -8.22 45 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 57.00 -8.06 49 0 30 0
29SEP26 147.50 P 0.00 0.00 0.00 59.11 -8.45 44 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 61.56 -8.50 44 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 64.00 -8.56 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 66.70 -8.36 49 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 69.00 -8.56 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 71.50 -8.56 0 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 0.04 -0.07 41 0 54 0
30DEC26 38.00 P 0.00 0.00 0.00 0.05 -0.08 41 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.07 -0.09 42 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.08 -0.12 41 0 31 0
30DEC26 41.00 P 0.00 0.00 0.00 0.10 -0.13 41 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.12 -0.16 41 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.15 -0.19 41 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.18 -0.22 41 0 30 0
30DEC26 45.00 P 0.70 0.70 0.62 0.21 -0.25 41 97 15,354 +85
30DEC26 46.00 P 0.80 0.80 0.66 0.25 -0.30 41 240 281 +210
30DEC26 47.00 P 0.84 0.86 0.78 0.30 -0.34 41 150 243 +150
30DEC26 48.00 P 0.92 0.92 0.80 0.35 -0.37 41 90 178 +60
30DEC26 49.00 P 1.00 1.00 1.00 0.41 -0.43 41 30 336 +30
30DEC26 50.00 P 0.00 0.00 0.00 0.47 -0.49 41 0 272 0
30DEC26 52.50 P 1.30 1.30 1.30 0.68 -0.62 41 1 157 0
30DEC26 55.00 P 1.55 1.55 1.55 0.94 -0.79 41 1 412 0
30DEC26 57.50 P 1.69 1.69 1.69 1.24 -1.01 41 1 412 0
30DEC26 60.00 P 2.05 2.05 2.05 1.65 -1.17 41 4 1,352 -4
30DEC26 62.50 P 2.44 2.44 2.44 2.09 -1.46 41 6 936 0
30DEC26 65.00 P 3.45 3.45 3.45 2.65 -1.67 41 1 1,550 0
30DEC26 67.50 P 3.40 3.40 3.40 3.27 -1.96 41 30 581 +30
30DEC26 70.00 P 4.80 4.80 3.83 4.00 -2.19 42 32 20,575 +2
30DEC26 72.50 P 5.08 5.08 4.76 4.77 -2.39 41 170 1,800 +170
30DEC26 75.00 P 6.41 6.41 5.38 5.59 -2.63 41 71 2,033 -71
30DEC26 77.50 P 6.82 6.82 6.82 6.49 -2.93 41 30 2,627 +30
30DEC26 80.00 P 8.51 8.60 7.50 7.50 -3.20 41 10 10,265 -2
30DEC26 82.50 P 8.55 8.55 8.55 8.54 -3.55 41 30 3,014 +30
30DEC26 85.00 P 10.89 10.89 9.50 9.71 -3.87 40 276 6,901 -99
30DEC26 87.50 P 12.48 12.48 10.90 10.98 -4.15 40 105 1,191 -101
30DEC26 90.00 P 13.88 13.88 13.88 12.36 -4.51 40 2 5,084 0
30DEC26 92.50 P 0.00 0.00 0.00 13.83 -4.89 40 0 855 0
30DEC26 95.00 P 17.01 17.01 17.01 15.27 -5.29 40 45 2,542 -45
30DEC26 97.50 P 0.00 0.00 0.00 16.88 -5.56 40 0 1,746 0
30DEC26 100.00 P 18.50 18.50 18.00 18.70 -6.17 40 11 4,526 -5
30DEC26 102.50 P 0.00 0.00 0.00 20.66 -5.72 41 0 257 0
30DEC26 105.00 P 24.50 24.60 22.37 22.23 -6.18 40 47 1,005 +37
30DEC26 107.50 P 24.29 24.29 24.29 24.45 -6.05 42 30 141 +9
30DEC26 110.00 P 28.55 28.55 25.75 26.10 -6.50 41 32 1,027 -2
30DEC26 112.50 P 28.25 28.25 28.25 28.12 -6.63 41 30 196 +30
30DEC26 115.00 P 0.00 0.00 0.00 30.19 -6.75 41 0 101 0
30DEC26 117.50 P 0.00 0.00 0.00 32.25 -6.90 41 0 61 0
30DEC26 120.00 P 35.90 35.90 35.90 34.43 -6.91 42 400 558 +279
30DEC26 122.50 P 0.00 0.00 0.00 36.31 -7.34 41 0 3 0
30DEC26 125.00 P 0.00 0.00 0.00 38.83 -7.11 42 0 1,030 0
30DEC26 127.50 P 0.00 0.00 0.00 40.98 -7.18 42 1 6 +1
30DEC26 130.00 P 44.00 44.00 42.00 43.28 -7.27 42 2 148 +2
30DEC26 132.50 P 0.00 0.00 0.00 45.60 -7.31 43 0 3 0
30DEC26 135.00 P 0.00 0.00 0.00 47.99 -7.28 44 0 39 0
30DEC26 137.50 P 53.07 53.07 53.07 50.15 -7.51 43 1 5 -1
30DEC26 140.00 P 0.00 0.00 0.00 52.52 -7.58 43 0 34 0
30DEC26 142.50 P 0.00 0.00 0.00 54.90 -7.66 44 0 1 0
30DEC26 145.00 P 0.00 0.00 0.00 57.24 -7.82 44 0 96 0
30DEC26 147.50 P 0.00 0.00 0.00 59.59 -7.97 44 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 61.86 -8.20 42 0 3 0
30DEC26 152.50 P 0.00 0.00 0.00 64.38 -8.18 44 0 2 0
30DEC26 155.00 P 0.00 0.00 0.00 66.70 -8.36 43 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 69.05 -8.52 41 0 0 0
30DEC26 160.00 P 75.50 75.50 74.40 71.86 -8.20 46 12 140 0
30MAR27 37.00 P 0.00 0.00 0.00 0.12 -0.12 41 0 87 0
30MAR27 38.00 P 0.00 0.00 0.00 0.14 -0.15 41 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.17 -0.18 41 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.21 -0.20 41 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.25 -0.22 41 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.29 -0.27 41 0 22 0
30MAR27 43.00 P 0.00 0.00 0.00 0.34 -0.30 41 0 18 0
30MAR27 44.00 P 0.00 0.00 0.00 0.40 -0.33 41 0 6 0
30MAR27 45.00 P 1.05 1.05 1.05 0.46 -0.37 41 1 31 +1
30MAR27 46.00 P 0.00 0.00 0.00 0.53 -0.43 41 0 12 0
30MAR27 47.00 P 0.00 0.00 0.00 0.62 -0.47 41 0 33 0
30MAR27 48.00 P 0.00 0.00 0.00 0.70 -0.52 41 0 209 0
30MAR27 49.00 P 0.00 0.00 0.00 0.79 -0.57 41 0 199 0
30MAR27 50.00 P 0.00 0.00 0.00 0.89 -0.64 41 0 208 0
30MAR27 52.50 P 0.00 0.00 0.00 1.20 -0.77 41 0 188 0
30MAR27 55.00 P 0.00 0.00 0.00 1.56 -0.97 41 0 145 0
30MAR27 57.50 P 0.00 0.00 0.00 1.99 -1.12 41 0 321 0
30MAR27 60.00 P 0.00 0.00 0.00 2.50 -1.35 41 0 182 0
30MAR27 62.50 P 0.00 0.00 0.00 3.07 -1.53 41 0 301 0
30MAR27 65.00 P 4.35 4.35 3.75 3.73 -1.79 41 9 165 +4
30MAR27 67.50 P 0.00 0.00 0.00 4.47 -1.99 42 0 212 0
30MAR27 70.00 P 5.40 5.40 5.40 5.27 -2.19 42 1 454 0
30MAR27 72.50 P 0.00 0.00 0.00 6.04 -2.43 41 0 479 0
30MAR27 75.00 P 0.00 0.00 0.00 6.90 -2.65 41 0 695 0
30MAR27 77.50 P 8.31 8.31 8.31 7.86 -2.88 40 2 415 0
30MAR27 80.00 P 9.91 9.91 8.65 8.88 -3.17 40 8 435 0
30MAR27 82.50 P 11.18 11.18 11.18 9.99 -3.47 40 1 181 0
30MAR27 85.00 P 12.40 12.40 12.40 11.19 -3.80 40 1 44 -1
30MAR27 87.50 P 0.00 0.00 0.00 12.48 -4.08 40 0 243 0
30MAR27 90.00 P 15.00 15.00 13.90 13.86 -4.28 40 7 1,561 +7
30MAR27 92.50 P 0.00 0.00 0.00 15.32 -4.70 40 0 76 0
30MAR27 95.00 P 0.00 0.00 0.00 16.81 -5.01 40 0 18 0
30MAR27 97.50 P 0.00 0.00 0.00 18.40 -5.27 40 0 6 0
30MAR27 100.00 P 0.00 0.00 0.00 20.16 -5.36 40 0 303 0
30MAR27 102.50 P 0.00 0.00 0.00 21.95 -5.56 40 0 3 0
30MAR27 105.00 P 0.00 0.00 0.00 23.72 -5.77 40 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 25.22 -6.29 39 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 27.36 -6.22 40 0 31 0
30MAR27 112.50 P 31.00 31.00 29.85 30.16 -5.51 43 460 465 +454
TOTAL PUT 42,451 556,983 +13,115
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$ 11.39
29APR26 8.25 C 0.00 0.00 0.00 3.15 +0.23 0 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 2.90 +0.24 0 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 2.65 +0.24 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.39 +0.21 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.15 +0.22 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 1.91 +0.22 37 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 1.66 +0.20 32 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.42 +0.19 32 0 8 0
29APR26 10.50 C 0.00 0.00 0.00 0.97 +0.14 32 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.58 +0.07 31 0 67 0
29APR26 11.50 C 0.29 0.30 0.29 0.31 +0.04 32 7 140 0
29APR26 12.00 C 0.00 0.00 0.00 0.14 +0.01 32 0 97 0
29APR26 12.50 C 0.00 0.00 0.00 0.06 +0.01 33 0 143 0
29APR26 13.00 C 0.00 0.00 0.00 0.03 0.00 36 0 754 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 35 0 855 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 42 0 855 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 48 0 230 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 53 0 176 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 58 0 210 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 64 0 285 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 68 0 90 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 73 0 68 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 3.16 +0.24 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.91 +0.24 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.67 +0.23 36 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.39 +0.19 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.15 +0.18 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 1.94 +0.19 33 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.71 +0.18 34 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.49 +0.17 34 0 15 0
28MAY26 10.50 C 0.00 0.00 0.00 1.09 +0.11 34 0 121 0
28MAY26 11.00 C 0.00 0.00 0.00 0.73 +0.06 33 0 0 0
28MAY26 11.50 C 0.45 0.45 0.45 0.47 +0.04 33 10 89 +10
28MAY26 12.00 C 0.00 0.00 0.00 0.29 +0.03 33 0 105 0
28MAY26 12.50 C 0.00 0.00 0.00 0.17 +0.01 34 0 90 0
28MAY26 13.00 C 0.00 0.00 0.00 0.09 0.00 33 0 180 0
28MAY26 13.50 C 0.00 0.00 0.00 0.05 0.00 34 0 71 0
28MAY26 14.00 C 0.03 0.03 0.03 0.03 0.00 35 228 88 -228
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 44 0 30 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
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.41 +0.24 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.16 +0.23 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.92 +0.23 37 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.67 +0.22 33 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.40 +0.17 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.16 +0.19 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.96 +0.19 34 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.73 +0.17 33 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.52 +0.15 33 0 100 0
29JUN26 10.50 C 0.00 0.00 0.00 1.12 +0.07 32 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.81 +0.05 33 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 0.56 +0.03 33 0 75 0
29JUN26 12.00 C 0.00 0.00 0.00 0.38 +0.03 33 0 83 0
29JUN26 12.50 C 0.00 0.00 0.00 0.26 +0.01 33 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 0.17 0.00 34 0 2 0
29JUN26 13.50 C 0.00 0.00 0.00 0.11 0.00 34 0 505 0
29JUN26 14.00 C 0.00 0.00 0.00 0.07 0.00 34 0 35 0
29JUN26 14.50 C 0.00 0.00 0.00 0.04 -0.01 33 0 81 0
29JUN26 15.00 C 0.00 0.00 0.00 0.03 0.00 35 0 45 0
29JUN26 15.50 C 0.00 0.00 0.00 0.02 0.00 35 0 45 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 34 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 41 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 59 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 3.16 +0.22 0 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.92 +0.22 34 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.67 +0.22 31 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.41 +0.18 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.18 +0.20 28 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.98 +0.20 33 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.77 +0.16 33 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.57 +0.15 33 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 1.21 +0.11 33 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 0.92 +0.09 33 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.67 +0.06 33 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 0.49 +0.04 33 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 0.35 +0.02 33 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.26 +0.03 33 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 0.19 +0.02 34 0 8 0
30JUL26 14.00 C 0.00 0.00 0.00 0.13 0.00 34 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.09 0.00 34 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.06 0.00 34 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.04 0.00 34 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.18 +0.21 36 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.92 +0.22 30 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.67 +0.22 27 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.44 +0.20 29 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.22 +0.17 30 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.03 +0.16 32 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.91 +0.16 35 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.73 +0.13 35 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.42 +0.11 35 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.13 +0.09 34 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.92 +0.08 34 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.74 +0.07 35 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.59 +0.05 35 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.47 +0.04 35 0 20 0
29SEP26 13.50 C 0.00 0.00 0.00 0.37 +0.03 35 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.29 +0.03 35 0 180 0
29SEP26 14.50 C 0.00 0.00 0.00 0.22 +0.02 35 0 125 0
29SEP26 15.00 C 0.00 0.00 0.00 0.17 +0.01 35 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 0.13 +0.01 35 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 0.10 +0.01 35 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 0.08 0.00 35 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.07 +0.01 36 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.05 +0.01 36 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.03 0.00 35 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 32 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 35 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 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 3.21 +0.23 34 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.99 +0.26 34 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.78 +0.24 34 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.59 +0.23 34 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.32 +0.12 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.16 +0.06 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.06 +0.11 33 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.91 +0.11 34 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.58 +0.08 32 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.33 +0.06 32 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.13 +0.06 33 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.95 +0.05 33 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.79 +0.03 33 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.65 +0.02 33 0 1,000 0
30DEC26 13.50 C 0.00 0.00 0.00 0.54 +0.01 33 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.44 0.00 33 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.37 +0.01 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.30 0.00 33 0 20 0
30DEC26 15.50 C 0.00 0.00 0.00 0.24 0.00 33 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.20 0.00 33 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.17 +0.01 34 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.14 +0.01 34 0 12 0
30DEC26 17.50 C 0.00 0.00 0.00 0.11 0.00 34 0 5 0
30DEC26 18.00 C 0.00 0.00 0.00 0.09 -0.01 34 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.07 -0.01 33 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 0.06 -0.01 34 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.05 0.00 34 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.04 0.00 34 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 34 0 2,075 0
30MAR27 8.25 C 0.00 0.00 0.00 3.29 +0.24 33 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.09 +0.24 33 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.91 +0.24 33 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.73 +0.22 33 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.57 +0.21 33 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.41 +0.20 34 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.25 +0.18 33 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.11 +0.18 33 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.79 +0.10 32 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.55 +0.08 32 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.35 +0.08 33 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.16 +0.06 33 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.00 +0.06 33 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.86 +0.04 33 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.73 +0.03 33 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.63 +0.03 33 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.53 +0.02 33 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.46 +0.02 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.40 +0.03 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.34 +0.02 33 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.28 0.00 33 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.24 +0.01 33 0 0 0
TOTAL CALL 245 19,620 -218
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 64 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 49 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 -0.02 34 0 52 0
29APR26 10.00 P 0.00 0.00 0.00 0.02 -0.04 34 0 57 0
29APR26 10.50 P 0.00 0.00 0.00 0.07 -0.08 33 0 125 0
29APR26 11.00 P 0.20 0.25 0.20 0.20 -0.12 34 108 385 -17
29APR26 11.50 P 0.46 0.46 0.46 0.42 -0.16 33 36 347 0
29APR26 12.00 P 0.00 0.00 0.00 0.74 -0.22 32 0 187 0
29APR26 12.50 P 0.00 0.00 0.00 1.16 -0.22 33 0 150 0
29APR26 13.00 P 0.00 0.00 0.00 1.62 -0.23 32 0 75 0
29APR26 13.50 P 0.00 0.00 0.00 2.17 -0.20 53 0 60 0
29APR26 14.00 P 0.00 0.00 0.00 2.61 -0.23 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 3.15 -0.22 64 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 3.65 -0.22 71 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 4.11 -0.23 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.61 -0.23 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 5.11 -0.23 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 5.61 -0.23 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 6.11 -0.23 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 6.61 -0.23 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 7.11 -0.23 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 -0.02 35 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.02 -0.02 35 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.03 -0.03 35 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.05 -0.04 35 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.08 -0.05 35 0 91 0
28MAY26 9.75 P 0.00 0.00 0.00 0.11 -0.07 34 0 0 0
28MAY26 10.00 P 0.23 0.23 0.23 0.16 -0.09 34 5 198 0
28MAY26 10.50 P 0.39 0.39 0.38 0.31 -0.13 34 86 308 +86
28MAY26 11.00 P 0.58 0.60 0.58 0.54 -0.13 35 28 128 +28
28MAY26 11.50 P 0.00 0.00 0.00 0.83 -0.15 35 0 65 0
28MAY26 12.00 P 0.00 0.00 0.00 1.16 -0.20 34 0 204 0
28MAY26 12.50 P 0.00 0.00 0.00 1.56 -0.22 34 0 188 0
28MAY26 13.00 P 0.00 0.00 0.00 2.00 -0.27 34 0 126 0
28MAY26 13.50 P 0.00 0.00 0.00 2.53 -0.20 44 0 117 0
28MAY26 14.00 P 0.00 0.00 0.00 3.01 -0.20 47 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 3.50 -0.22 51 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.01 -0.14 57 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 4.42 -0.22 36 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.92 -0.22 41 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 5.41 -0.23 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.91 -0.23 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 6.41 -0.22 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.91 -0.22 41 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 7.41 -0.22 49 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 -0.02 33 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.02 -0.02 34 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.04 -0.02 35 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.05 -0.04 34 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.08 -0.04 34 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 0.11 -0.06 34 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.15 -0.07 34 0 39 0
29JUN26 9.75 P 0.00 0.00 0.00 0.20 -0.09 34 0 144 0
29JUN26 10.00 P 0.00 0.00 0.00 0.27 -0.10 34 0 50 0
29JUN26 10.50 P 0.00 0.00 0.00 0.44 -0.12 34 0 100 0
29JUN26 11.00 P 0.00 0.00 0.00 0.67 -0.13 34 0 70 0
29JUN26 11.50 P 0.00 0.00 0.00 0.96 -0.14 34 0 100 0
29JUN26 12.00 P 0.00 0.00 0.00 1.31 -0.16 35 0 111 0
29JUN26 12.50 P 0.00 0.00 0.00 1.65 -0.27 33 0 12 0
29JUN26 13.00 P 0.00 0.00 0.00 2.07 -0.24 33 0 110 0
29JUN26 13.50 P 0.00 0.00 0.00 2.58 -0.19 39 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.05 -0.19 41 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.52 -0.20 43 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.01 -0.20 46 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.50 -0.20 48 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.00 -0.19 51 0 100 0
29JUN26 16.50 P 0.00 0.00 0.00 5.49 -0.19 53 0 10 0
29JUN26 17.00 P 0.00 0.00 0.00 5.98 -0.20 55 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 6.47 -0.30 56 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 6.91 -0.22 35 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 7.41 -0.22 40 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.91 -0.22 44 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.41 -0.22 48 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.90 -0.23 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 9.90 -0.22 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.90 -0.22 51 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 11.90 -0.22 59 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 12.89 -0.22 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.05 -0.02 34 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.07 -0.03 34 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.09 -0.05 34 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.13 -0.05 34 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.17 -0.06 34 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.22 -0.08 34 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.29 -0.09 34 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.37 -0.10 34 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.55 -0.13 34 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.79 -0.14 34 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 1.07 -0.19 34 0 0 0
30JUL26 12.00 P 1.40 1.40 1.40 1.38 -0.19 33 100 100 +100
30JUL26 12.50 P 0.00 0.00 0.00 1.74 -0.26 33 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 2.14 -0.28 33 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 2.63 -0.23 37 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.08 -0.24 38 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 3.54 -0.25 39 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.03 -0.18 41 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.51 -0.25 43 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.00 -0.19 45 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.13 -0.04 36 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.17 -0.04 36 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.21 -0.05 35 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.27 -0.06 36 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.33 -0.07 36 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.40 -0.08 36 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.48 -0.09 36 0 28 0
29SEP26 10.00 P 0.00 0.00 0.00 0.57 -0.10 36 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.78 -0.12 36 0 9 0
29SEP26 11.00 P 0.00 0.00 0.00 1.03 -0.14 36 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 1.33 -0.15 37 0 0 0
29SEP26 12.00 P 1.76 1.76 1.76 1.60 -0.22 35 100 153 +100
29SEP26 12.50 P 0.00 0.00 0.00 2.01 -0.18 37 0 7 0
29SEP26 13.00 P 0.00 0.00 0.00 2.40 -0.19 38 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 2.80 -0.21 38 0 25 0
29SEP26 14.00 P 0.00 0.00 0.00 3.24 -0.21 40 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 3.69 -0.22 41 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.16 -0.22 42 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.63 -0.23 44 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 5.12 -0.23 46 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.61 -0.23 48 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 6.12 -0.22 51 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.62 -0.23 54 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.13 -0.23 56 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.64 -0.23 59 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.14 -0.24 61 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.62 -0.26 62 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.12 -0.01 64 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 9.90 -0.22 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.90 -0.22 42 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.90 -0.22 47 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.21 -0.06 34 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.26 -0.07 34 0 0 0
30DEC26 8.75 P 0.42 0.42 0.42 0.31 -0.09 34 10 55 -10
30DEC26 9.00 P 0.00 0.00 0.00 0.38 -0.09 34 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.45 -0.10 34 0 25 0
30DEC26 9.50 P 0.00 0.00 0.00 0.54 -0.10 34 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 0.62 -0.12 34 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.72 -0.13 34 0 1,023 0
30DEC26 10.50 P 0.00 0.00 0.00 0.94 -0.15 34 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.20 -0.16 34 0 40 0
30DEC26 11.50 P 0.00 0.00 0.00 1.49 -0.17 35 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 1.81 -0.19 35 0 20 0
30DEC26 12.50 P 0.00 0.00 0.00 2.16 -0.20 35 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 2.53 -0.21 36 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 2.93 -0.22 36 0 12 0
30DEC26 14.00 P 0.00 0.00 0.00 3.34 -0.23 37 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 3.78 -0.23 38 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.23 -0.23 38 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 4.63 -0.29 37 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.12 -0.23 39 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.61 -0.27 41 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.12 -0.22 43 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.62 -0.23 45 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.13 -0.23 48 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.64 -0.23 50 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.14 -0.24 52 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.62 -0.26 53 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.12 -0.01 54 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 9.90 -0.22 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.90 -0.22 36 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 11.90 -0.22 40 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.30 -0.07 34 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.35 -0.09 33 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.43 -0.08 34 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.50 -0.09 34 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.59 -0.09 34 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.68 -0.10 34 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.77 -0.11 34 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.88 -0.11 34 0 8 0
30MAR27 10.50 P 0.00 0.00 0.00 1.11 -0.13 34 0 50 0
30MAR27 11.00 P 0.00 0.00 0.00 1.37 -0.15 34 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.66 -0.16 34 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.98 -0.17 35 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.32 -0.18 35 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.68 -0.19 35 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.97 -0.20 33 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.37 -0.31 33 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.78 -0.32 34 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.23 -0.23 34 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.63 -0.29 33 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.12 -0.23 35 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.61 -0.27 36 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.12 -0.22 39 0 0 0
TOTAL PUT 473 5,762 +287
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MIU - XIAOMI CLOSING PRICE HK$ 32.76
10APR26 22.00 C 0.00 0.00 0.00 10.76 - 0 0 0 -
10APR26 23.00 C 0.00 0.00 0.00 9.76 +1.87 0 0 0 0
10APR26 24.00 C 0.00 0.00 0.00 8.76 +1.87 0 0 0 0
10APR26 25.00 C 0.00 0.00 0.00 7.76 +1.80 0 0 0 0
10APR26 26.00 C 0.00 0.00 0.00 6.76 +1.85 0 0 0 0
10APR26 27.00 C 0.00 0.00 0.00 5.76 +1.83 0 0 0 0
10APR26 28.00 C 0.00 0.00 0.00 4.76 +1.79 0 0 3 0
10APR26 29.00 C 0.00 0.00 0.00 3.76 +1.62 0 0 123 0
10APR26 30.00 C 1.76 2.75 1.55 2.77 +1.52 54 36 54 -17
10APR26 31.00 C 1.00 1.82 0.99 1.81 +1.15 53 176 122 +18
10APR26 32.00 C 0.53 0.99 0.35 0.93 +0.60 46 746 894 -206
10APR26 33.00 C 0.16 0.40 0.14 0.36 +0.20 48 4,928 1,375 -2,485
10APR26 34.00 C 0.07 0.13 0.06 0.13 +0.06 54 759 867 +490
10APR26 35.00 C 0.04 0.05 0.02 0.04 0.00 58 93 916 -17
10APR26 36.00 C 0.02 0.02 0.02 0.02 0.00 67 4 60 +4
10APR26 37.00 C 0.01 0.01 0.01 0.01 0.00 75 2 93 -2
10APR26 38.00 C 0.01 0.01 0.01 0.01 0.00 89 50 81 +50
10APR26 39.00 C 0.01 0.01 0.01 0.01 0.00 102 95 60 -65
10APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
10APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
10APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
17APR26 22.00 C 0.00 0.00 0.00 10.77 - 0 0 0 -
17APR26 23.00 C 0.00 0.00 0.00 9.77 - 0 0 0 -
17APR26 24.00 C 0.00 0.00 0.00 8.77 - 0 0 0 -
17APR26 25.00 C 0.00 0.00 0.00 7.78 - 68 0 0 -
17APR26 26.00 C 0.00 0.00 0.00 6.78 - 58 0 0 -
17APR26 27.00 C 0.00 0.00 0.00 5.79 - 57 0 0 -
17APR26 28.00 C 0.00 0.00 0.00 4.80 - 51 0 0 -
17APR26 29.00 C 0.00 0.00 0.00 3.84 - 50 0 0 -
17APR26 30.00 C 0.00 0.00 0.00 2.91 - 47 1 1 -
17APR26 31.00 C 2.00 2.00 2.00 2.03 - 43 1 1 -
17APR26 32.00 C 0.78 1.34 0.73 1.32 - 43 281 62 -
17APR26 33.00 C 0.45 0.78 0.43 0.77 - 42 455 289 -
17APR26 34.00 C 0.25 0.43 0.25 0.43 - 43 429 350 -
17APR26 35.00 C 0.12 0.23 0.12 0.22 - 44 192 192 -
17APR26 36.00 C 0.07 0.13 0.07 0.11 - 45 84 66 -
17APR26 37.00 C 0.00 0.00 0.00 0.06 - 48 0 0 -
17APR26 38.00 C 0.00 0.00 0.00 0.03 - 49 0 0 -
17APR26 39.00 C 0.00 0.00 0.00 0.01 - 48 0 0 -
17APR26 40.00 C 0.00 0.00 0.00 0.01 - 54 0 0 -
29APR26 16.00 C 0.00 0.00 0.00 16.78 +1.87 0 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 16.28 +1.87 0 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 15.78 +1.87 0 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 15.28 +1.90 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 14.78 +1.87 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 14.29 +1.88 87 0 0 0
29APR26 19.00 C 13.66 13.66 13.62 14.13 +2.22 161 57 770 +57
29APR26 19.50 C 0.00 0.00 0.00 13.29 +1.88 77 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 12.76 +1.85 0 0 775 0
29APR26 21.00 C 0.00 0.00 0.00 11.79 +1.87 62 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 10.77 +1.87 0 0 30 0
29APR26 23.00 C 0.00 0.00 0.00 9.77 +1.83 0 0 30 0
29APR26 24.00 C 0.00 0.00 0.00 8.78 +1.78 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 7.82 +1.84 54 0 500 0
29APR26 26.00 C 0.00 0.00 0.00 6.81 +1.76 43 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 5.88 +1.66 50 0 80 0
29APR26 28.00 C 0.00 0.00 0.00 4.94 +1.59 48 0 93 0
29APR26 29.00 C 3.80 3.80 3.80 4.02 +1.44 45 2 105 +2
29APR26 30.00 C 2.60 3.03 2.50 3.26 +1.39 48 6 985 0
29APR26 31.00 C 1.67 2.34 1.67 2.44 +1.09 44 75 794 -1
29APR26 32.00 C 1.18 1.75 1.13 1.71 +0.77 40 2,298 4,546 +521
29APR26 33.00 C 0.85 1.23 0.75 1.19 +0.55 40 2,107 4,057 +797
29APR26 34.00 C 0.52 0.84 0.52 0.80 +0.38 41 1,528 4,508 -216
29APR26 35.00 C 0.36 0.58 0.36 0.54 +0.25 42 1,319 7,659 +450
29APR26 36.00 C 0.17 0.38 0.17 0.35 +0.17 42 537 6,115 +487
29APR26 37.00 C 0.13 0.25 0.13 0.23 +0.12 43 868 4,867 -29
29APR26 38.00 C 0.10 0.18 0.10 0.15 +0.08 44 806 5,550 +401
29APR26 39.00 C 0.10 0.12 0.10 0.10 +0.06 46 155 3,508 -3
29APR26 40.00 C 0.04 0.09 0.04 0.06 +0.03 46 331 4,429 -205
29APR26 41.00 C 0.06 0.08 0.06 0.04 +0.02 47 50 2,695 +20
29APR26 42.00 C 0.05 0.06 0.04 0.03 +0.02 49 312 2,410 +62
29APR26 43.00 C 0.04 0.04 0.04 0.02 +0.01 50 25 1,391 +4
29APR26 44.00 C 0.03 0.03 0.03 0.01 0.00 49 17 1,231 0
29APR26 45.00 C 0.02 0.02 0.02 0.01 0.00 52 3 1,698 -3
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,944 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 59 0 989 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,515 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 65 0 585 0
29APR26 50.00 C 0.02 0.02 0.01 0.01 0.00 67 220 2,899 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 74 0 2,514 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 81 0 612 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 87 0 2,432 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 92 0 180 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 98 0 161 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 103 0 413 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 108 0 142 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 113 0 271 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 117 0 110 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 121 0 3 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 130 0 253 0
28MAY26 16.00 C 0.00 0.00 0.00 16.81 +1.87 0 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 16.31 +1.90 0 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 15.82 +1.90 64 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 15.32 +1.90 59 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 14.82 +1.89 54 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 14.32 +1.88 44 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 14.13 +2.18 102 0 2 0
28MAY26 19.50 C 0.00 0.00 0.00 13.29 +1.83 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 12.83 +1.85 50 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 11.79 +1.77 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 10.82 +1.70 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 9.85 +1.67 42 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 8.89 +1.77 44 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 7.92 +1.51 43 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 6.98 +1.50 42 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 6.13 +1.47 44 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 5.32 +1.44 45 0 0 0
28MAY26 29.00 C 4.45 4.45 4.45 4.53 +1.35 45 2 2 0
28MAY26 30.00 C 3.06 3.66 3.06 3.69 +1.14 41 36 758 -2
28MAY26 31.00 C 2.44 3.04 2.44 2.94 +0.91 39 31 562 -16
28MAY26 32.00 C 1.85 2.43 1.83 2.38 +0.79 40 692 3,436 +135
28MAY26 33.00 C 1.52 1.93 1.52 1.88 +0.64 40 257 1,214 -17
28MAY26 34.00 C 0.98 1.49 0.98 1.48 +0.52 40 220 1,851 -110
28MAY26 35.00 C 0.90 1.19 0.90 1.15 +0.43 40 484 3,736 -66
28MAY26 36.00 C 0.62 0.90 0.62 0.88 +0.33 41 97 1,412 -60
28MAY26 37.00 C 0.56 0.72 0.56 0.69 +0.29 41 43 1,423 +32
28MAY26 38.00 C 0.39 0.56 0.39 0.54 +0.25 42 927 1,977 +469
28MAY26 39.00 C 0.31 0.44 0.31 0.41 +0.20 43 137 2,084 +27
28MAY26 40.00 C 0.26 0.33 0.26 0.30 +0.15 43 65 5,202 +8
28MAY26 41.00 C 0.21 0.26 0.21 0.23 +0.13 43 10 1,600 -1
28MAY26 42.00 C 0.20 0.22 0.20 0.17 +0.10 43 27 1,090 0
28MAY26 43.00 C 0.17 0.17 0.17 0.13 +0.08 44 120 1,466 0
28MAY26 44.00 C 0.14 0.15 0.14 0.09 +0.05 44 162 746 +101
28MAY26 45.00 C 0.11 0.12 0.11 0.07 +0.04 44 233 3,099 -30
28MAY26 46.00 C 0.10 0.10 0.10 0.05 +0.03 44 40 253 +40
28MAY26 47.00 C 0.00 0.00 0.00 0.04 +0.03 45 0 132 0
28MAY26 48.00 C 0.00 0.00 0.00 0.03 +0.02 45 0 132 0
28MAY26 49.00 C 0.08 0.08 0.06 0.02 +0.01 45 6 223 +2
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 43 0 655 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 48 0 210 0
28MAY26 55.00 C 0.03 0.03 0.03 0.01 0.00 52 74 386 +74
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 56 0 127 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 59 0 181 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 63 0 393 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 66 0 120 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 70 0 480 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 73 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 78 0 233 0
29JUN26 16.00 C 0.00 0.00 0.00 16.85 +1.79 55 0 5,000 0
29JUN26 16.50 C 0.00 0.00 0.00 16.31 +1.75 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 15.85 +1.78 37 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 15.36 +1.77 50 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 14.86 +1.75 46 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 14.36 +1.73 41 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 14.13 +1.98 77 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 13.29 +1.62 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.83 +1.64 0 0 4,680 0
29JUN26 21.00 C 0.00 0.00 0.00 11.91 +1.66 45 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 10.93 +1.64 43 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.93 +1.56 38 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 9.05 +1.57 43 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 8.14 +1.43 43 0 2,265 0
29JUN26 26.00 C 6.90 6.90 6.90 7.25 +1.46 42 1 6 +1
29JUN26 27.00 C 0.00 0.00 0.00 6.40 +1.41 42 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 5.77 +1.49 45 0 26 0
29JUN26 29.00 C 0.00 0.00 0.00 4.71 +1.10 38 0 56 0
29JUN26 30.00 C 0.00 0.00 0.00 4.16 +1.12 41 0 228 0
29JUN26 31.00 C 0.00 0.00 0.00 3.50 +0.99 40 0 5,457 0
29JUN26 32.00 C 2.47 2.94 2.47 2.92 +0.85 39 42 2,307 +29
29JUN26 33.00 C 2.05 2.46 2.05 2.43 +0.75 39 45 3,965 +2
29JUN26 34.00 C 1.87 2.02 1.87 1.99 +0.64 39 347 6,156 +152
29JUN26 35.00 C 1.34 1.66 1.34 1.63 +0.53 39 338 3,549 -21
29JUN26 36.00 C 1.08 1.35 1.08 1.34 +0.48 39 185 5,205 +8
29JUN26 37.00 C 0.71 1.11 0.71 1.10 +0.43 40 91 3,057 +7
29JUN26 38.00 C 0.82 0.90 0.82 0.88 +0.37 40 4 5,303 +1
29JUN26 39.00 C 0.74 0.76 0.72 0.70 +0.31 40 468 1,997 +417
29JUN26 40.00 C 0.50 0.62 0.50 0.55 +0.26 40 284 12,891 -80
29JUN26 41.00 C 0.41 0.51 0.41 0.43 +0.22 40 34 5,770 -33
29JUN26 42.00 C 0.39 0.44 0.39 0.34 +0.18 40 56 6,180 +47
29JUN26 43.00 C 0.31 0.36 0.31 0.26 +0.15 40 29 2,816 +2
29JUN26 44.00 C 0.26 0.30 0.26 0.20 +0.12 40 22 5,194 +2
29JUN26 45.00 C 0.23 0.27 0.23 0.15 +0.09 39 132 15,047 +44
29JUN26 46.00 C 0.20 0.23 0.20 0.12 +0.08 40 11 1,395 +2
29JUN26 47.00 C 0.19 0.19 0.19 0.09 +0.06 40 5 1,803 +5
29JUN26 48.00 C 0.18 0.18 0.18 0.07 +0.05 40 110 6,249 0
29JUN26 49.00 C 0.00 0.00 0.00 0.05 +0.04 40 0 3,631 0
29JUN26 50.00 C 0.15 0.15 0.15 0.04 +0.03 40 4 27,508 +3
29JUN26 52.50 C 0.00 0.00 0.00 0.02 +0.01 40 0 4,330 0
29JUN26 55.00 C 0.08 0.08 0.08 0.01 0.00 40 7 10,885 0
29JUN26 57.50 C 0.09 0.09 0.07 0.01 0.00 43 28 3,666 -1
29JUN26 60.00 C 0.03 0.03 0.02 0.01 0.00 46 120 25,180 -20
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 49 0 4,401 0
29JUN26 65.00 C 0.03 0.03 0.03 0.01 0.00 52 1 14,069 -1
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 54 0 3,110 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 56 0 14,855 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 59 0 1,516 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,725 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 63 0 1,526 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1,504 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 67 0 1,112 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 69 0 818 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 71 0 303 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 73 0 306 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 74 0 217 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 76 0 65 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 78 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 79 0 398 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 82 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 84 0 3 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 85 0 1,226 0
30JUL26 22.00 C 0.00 0.00 0.00 11.10 - 46 0 0 -
30JUL26 23.00 C 0.00 0.00 0.00 10.13 +1.58 43 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 9.27 +1.58 44 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 8.39 +1.53 44 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 7.46 +1.39 41 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 6.65 +1.33 40 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 5.95 +1.34 41 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 5.21 +1.20 40 0 2 0
30JUL26 30.00 C 0.00 0.00 0.00 4.55 +1.12 40 0 39 0
30JUL26 31.00 C 3.25 3.58 3.25 3.92 +1.00 40 67 217 +23
30JUL26 32.00 C 3.20 3.20 3.20 3.36 +0.89 39 1 293 0
30JUL26 33.00 C 2.65 2.86 2.65 2.88 +0.81 39 134 371 +87
30JUL26 34.00 C 0.00 0.00 0.00 2.45 +0.73 39 0 121 0
30JUL26 35.00 C 1.92 2.00 1.92 2.09 +0.65 39 33 295 -2
30JUL26 36.00 C 1.68 1.72 1.68 1.74 +0.57 39 8 205 +8
30JUL26 37.00 C 1.20 1.46 1.20 1.48 +0.54 39 427 845 +380
30JUL26 38.00 C 1.02 1.15 1.02 1.24 +0.49 39 33 650 0
30JUL26 39.00 C 0.92 1.06 0.92 1.03 +0.44 39 107 680 +107
30JUL26 40.00 C 0.77 0.91 0.77 0.85 +0.39 39 338 338 +337
30JUL26 41.00 C 0.73 0.73 0.73 0.69 +0.34 39 30 33 -30
30JUL26 42.00 C 0.60 0.65 0.60 0.57 +0.30 39 23 15 +15
30JUL26 43.00 C 0.55 0.55 0.55 0.46 +0.26 39 30 30 +30
30JUL26 44.00 C 0.00 0.00 0.00 0.37 +0.22 39 0 0 0
30JUL26 45.00 C 0.42 0.42 0.42 0.30 +0.19 39 150 150 +150
30JUL26 46.00 C 0.36 0.36 0.36 0.24 +0.16 39 1 1 +1
30JUL26 47.00 C 0.33 0.33 0.33 0.19 +0.13 39 30 30 +30
30JUL26 48.00 C 0.00 0.00 0.00 0.15 +0.11 39 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 0.12 +0.09 39 0 0 0
30JUL26 50.00 C 0.23 0.24 0.21 0.10 +0.08 39 151 151 +151
29SEP26 16.00 C 0.00 0.00 0.00 17.00 +1.75 51 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 16.44 +1.66 0 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 16.05 +1.73 51 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 15.57 +1.72 50 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 15.10 +1.71 50 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 14.63 +1.70 50 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 14.16 +1.70 49 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.70 +1.68 49 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 13.15 +1.59 44 0 125 0
29SEP26 21.00 C 0.00 0.00 0.00 12.24 +1.57 44 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 11.38 +1.57 45 0 10 0
29SEP26 23.00 C 0.00 0.00 0.00 10.50 +1.53 44 0 7 0
29SEP26 24.00 C 0.00 0.00 0.00 9.67 +1.51 44 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 8.84 +1.35 43 0 6 0
29SEP26 26.00 C 0.00 0.00 0.00 8.04 +1.41 42 0 30 0
29SEP26 27.00 C 0.00 0.00 0.00 7.27 +1.34 42 0 11 0
29SEP26 28.00 C 0.00 0.00 0.00 6.53 +1.13 41 0 8 0
29SEP26 29.00 C 0.00 0.00 0.00 5.70 +1.02 38 0 8 0
29SEP26 30.00 C 5.10 5.10 5.10 5.40 +1.35 42 5 101 -5
29SEP26 31.00 C 0.00 0.00 0.00 4.64 +1.01 40 0 98 0
29SEP26 32.00 C 0.00 0.00 0.00 4.13 +0.97 40 0 184 0
29SEP26 33.00 C 0.00 0.00 0.00 3.70 +0.92 40 0 4,231 0
29SEP26 34.00 C 0.00 0.00 0.00 3.27 +0.83 40 0 247 0
29SEP26 35.00 C 2.75 2.76 2.75 2.80 +0.72 39 3 2,851 +3
29SEP26 36.00 C 0.00 0.00 0.00 2.52 +0.69 40 0 6,595 0
29SEP26 37.00 C 0.00 0.00 0.00 2.16 +0.59 39 0 1,862 0
29SEP26 38.00 C 1.60 1.60 1.60 1.91 +0.56 39 1 7,351 0
29SEP26 39.00 C 0.00 0.00 0.00 1.65 +0.50 39 0 6,197 0
29SEP26 40.00 C 1.18 1.49 1.18 1.43 +0.46 39 491 4,183 +355
29SEP26 41.00 C 0.00 0.00 0.00 1.23 +0.41 39 0 1,382 0
29SEP26 42.00 C 1.01 1.14 1.01 1.06 +0.37 39 5 1,382 0
29SEP26 43.00 C 0.82 0.82 0.82 0.90 +0.32 39 30 1,499 0
29SEP26 44.00 C 0.77 0.89 0.77 0.77 +0.29 39 32 2,764 +15
29SEP26 45.00 C 0.73 0.78 0.73 0.66 +0.26 39 6 3,168 0
29SEP26 46.00 C 0.00 0.00 0.00 0.56 +0.23 39 0 1,814 0
29SEP26 47.00 C 0.63 0.65 0.63 0.48 +0.21 39 105 1,427 0
29SEP26 48.00 C 0.00 0.00 0.00 0.40 +0.18 38 0 2,098 0
29SEP26 49.00 C 0.00 0.00 0.00 0.34 +0.16 38 0 2,485 0
29SEP26 50.00 C 0.43 0.47 0.42 0.29 +0.14 38 46 17,675 +16
29SEP26 52.50 C 0.00 0.00 0.00 0.19 +0.10 38 0 3,180 0
29SEP26 55.00 C 0.27 0.31 0.27 0.12 +0.07 38 71 7,845 +59
29SEP26 57.50 C 0.00 0.00 0.00 0.08 +0.05 38 0 710 0
29SEP26 60.00 C 0.00 0.00 0.00 0.05 +0.03 38 0 6,798 0
29SEP26 62.50 C 0.00 0.00 0.00 0.03 +0.02 37 0 1,059 0
29SEP26 65.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 2,369 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 37 0 400 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 38 0 414 0
29SEP26 72.50 C 0.09 0.09 0.09 0.01 0.00 40 3 348 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,125 0
29SEP26 77.50 C 0.06 0.06 0.06 0.01 0.00 43 150 536 +150
29SEP26 80.00 C 0.05 0.06 0.05 0.01 0.00 44 245 735 +150
29SEP26 82.50 C 0.05 0.05 0.05 0.01 0.00 46 140 1,242 +140
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 47 0 377 0
30DEC26 16.00 C 0.00 0.00 0.00 17.26 +1.69 53 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 16.78 +1.69 51 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 16.34 +1.71 52 0 123 0
30DEC26 17.50 C 0.00 0.00 0.00 15.84 +1.66 49 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 15.42 +1.68 50 0 31 0
30DEC26 18.50 C 0.00 0.00 0.00 15.01 +1.71 51 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 14.56 +1.70 50 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 14.08 +1.65 48 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 13.67 +1.67 49 0 110 0
30DEC26 21.00 C 0.00 0.00 0.00 12.78 +1.61 47 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.93 +1.57 46 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.12 +1.56 45 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 10.32 +1.52 44 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.52 +1.44 43 0 139 0
30DEC26 26.00 C 0.00 0.00 0.00 8.75 +1.25 42 0 43 0
30DEC26 27.00 C 0.00 0.00 0.00 8.02 +1.30 41 0 125 0
30DEC26 28.00 C 0.00 0.00 0.00 7.35 +1.25 41 0 25 0
30DEC26 29.00 C 0.00 0.00 0.00 6.70 +1.17 40 0 62 0
30DEC26 30.00 C 0.00 0.00 0.00 6.11 +1.04 40 0 1,125 0
30DEC26 31.00 C 0.00 0.00 0.00 5.54 +1.00 40 0 30 0
30DEC26 32.00 C 5.11 5.11 5.11 5.03 +0.94 39 2 134 0
30DEC26 33.00 C 0.00 0.00 0.00 4.59 +0.82 40 0 1,789 0
30DEC26 34.00 C 0.00 0.00 0.00 4.19 +0.84 40 0 480 0
30DEC26 35.00 C 3.82 3.82 3.72 3.86 +0.83 40 4 1,647 0
30DEC26 36.00 C 3.43 3.45 3.35 3.41 +0.67 39 290 7,365 -290
30DEC26 37.00 C 0.00 0.00 0.00 3.18 +0.70 40 0 5,143 0
30DEC26 38.00 C 2.60 2.67 2.60 2.83 +0.59 40 6 3,954 +1
30DEC26 39.00 C 2.51 2.51 2.51 2.62 +0.60 40 4 1,348 0
30DEC26 40.00 C 2.08 2.36 2.08 2.38 +0.56 40 28 1,261 +6
30DEC26 41.00 C 1.98 2.09 1.98 2.16 +0.53 41 56 2,264 +26
30DEC26 42.00 C 2.00 2.00 1.93 1.96 +0.50 41 13 1,921 +12
30DEC26 43.00 C 1.70 1.70 1.70 1.78 +0.47 41 2 228 -2
30DEC26 44.00 C 0.00 0.00 0.00 1.61 +0.44 41 0 407 0
30DEC26 45.00 C 1.38 1.52 1.38 1.46 +0.41 41 215 3,528 +214
30DEC26 46.00 C 0.00 0.00 0.00 1.33 +0.39 41 0 216 0
30DEC26 47.00 C 0.00 0.00 0.00 1.21 +0.37 41 0 175 0
30DEC26 48.00 C 1.16 1.16 1.16 1.10 +0.35 41 5 185 +2
30DEC26 49.00 C 1.05 1.05 1.04 1.00 +0.33 41 12 233 +12
30DEC26 50.00 C 0.83 1.00 0.83 0.91 +0.31 41 301 3,697 +235
30DEC26 52.50 C 0.79 0.84 0.79 0.72 +0.27 42 26 1,914 +6
30DEC26 55.00 C 0.63 0.63 0.63 0.57 +0.23 42 30 1,729 0
30DEC26 57.50 C 0.00 0.00 0.00 0.45 +0.19 42 0 415 0
30DEC26 60.00 C 0.44 0.44 0.44 0.36 +0.17 42 2 707 0
30DEC26 62.50 C 0.00 0.00 0.00 0.29 +0.14 43 0 337 0
30DEC26 65.00 C 0.00 0.00 0.00 0.24 +0.13 43 0 135 0
30DEC26 67.50 C 0.00 0.00 0.00 0.19 +0.10 43 0 153 0
30DEC26 70.00 C 0.30 0.30 0.27 0.16 +0.09 44 130 1,661 +75
30DEC26 72.50 C 0.00 0.00 0.00 0.13 +0.08 44 0 80 0
30DEC26 75.00 C 0.24 0.24 0.24 0.11 +0.07 44 99 548 +4
30DEC26 77.50 C 0.00 0.00 0.00 0.09 +0.06 44 0 26 0
30DEC26 80.00 C 0.19 0.19 0.19 0.08 +0.06 45 30 648 +30
30MAR27 16.00 C 0.00 0.00 0.00 17.51 +1.70 52 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 17.06 +1.69 51 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 16.57 +1.64 49 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 16.17 +1.67 50 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 15.74 +1.66 49 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 15.30 +1.65 49 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 14.88 +1.64 48 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 14.44 +1.62 48 0 0 0
30MAR27 20.00 C 13.58 13.58 13.58 14.11 +1.71 49 1 2 -1
30MAR27 21.00 C 0.00 0.00 0.00 13.20 +1.58 46 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 12.39 +1.55 45 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 11.62 +1.53 45 0 48 0
30MAR27 24.00 C 0.00 0.00 0.00 10.79 +1.33 43 0 2 0
30MAR27 25.00 C 10.03 10.03 10.03 10.03 +1.26 42 1 32 -1
30MAR27 26.00 C 0.00 0.00 0.00 9.34 +1.33 42 0 10 0
30MAR27 27.00 C 0.00 0.00 0.00 8.66 +1.28 41 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 8.00 +1.14 41 0 41 0
30MAR27 29.00 C 0.00 0.00 0.00 7.39 +1.40 40 0 10 0
30MAR27 30.00 C 0.00 0.00 0.00 6.84 +1.00 40 0 994 0
30MAR27 31.00 C 0.00 0.00 0.00 6.32 +1.01 40 0 507 0
30MAR27 32.00 C 0.00 0.00 0.00 5.85 +0.99 40 0 104 0
30MAR27 33.00 C 5.00 5.00 5.00 5.38 +0.91 40 1 5,807 +1
30MAR27 34.00 C 4.95 4.95 4.95 5.05 +0.94 40 3 5,070 +1
30MAR27 35.00 C 4.50 4.56 4.50 4.65 +0.90 40 5 1,167 0
30MAR27 36.00 C 0.00 0.00 0.00 4.22 +0.77 40 0 17 0
30MAR27 37.00 C 3.84 3.84 3.84 3.88 +0.71 40 1 58 0
30MAR27 38.00 C 0.00 0.00 0.00 3.61 +0.71 40 0 71 0
30MAR27 39.00 C 3.04 3.04 3.04 3.32 +0.66 40 1 11 +1
30MAR27 40.00 C 2.89 3.04 2.89 3.04 +0.61 40 121 747 0
30MAR27 41.00 C 0.00 0.00 0.00 2.80 +0.58 40 0 0 0
30MAR27 42.00 C 2.57 2.57 2.57 2.57 +0.54 40 20 112 +20
30MAR27 43.00 C 0.00 0.00 0.00 2.36 +0.50 40 0 208 0
30MAR27 44.00 C 0.00 0.00 0.00 2.16 +0.46 40 0 272 0
30MAR27 45.00 C 2.14 2.14 2.14 1.98 +0.43 40 2 2,154 +2
30MAR27 46.00 C 1.98 1.98 1.96 1.81 +0.40 40 13 24 +13
30MAR27 47.00 C 1.73 1.73 1.73 1.66 +0.37 40 2 63 +2
30MAR27 48.00 C 0.00 0.00 0.00 1.52 +0.34 40 0 16 0
30MAR27 49.00 C 0.00 0.00 0.00 1.39 +0.31 40 0 12 0
30MAR27 50.00 C 1.20 1.52 1.20 1.27 +0.29 39 39 1,125 +1
TOTAL CALL 29,436 510,393 +3,806
10APR26 22.00 P 0.00 0.00 0.00 0.01 - 220 0 0 -
10APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
10APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
10APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 155 0 20 0
10APR26 26.00 P 0.00 0.00 0.00 0.01 -0.01 134 0 1 0
10APR26 27.00 P 0.00 0.00 0.00 0.01 -0.03 115 0 234 0
10APR26 28.00 P 0.00 0.00 0.00 0.01 -0.06 96 0 140 0
10APR26 29.00 P 0.02 0.03 0.02 0.01 -0.17 76 142 461 -30
10APR26 30.00 P 0.12 0.12 0.02 0.01 -0.37 58 369 318 +16
10APR26 31.00 P 0.22 0.32 0.06 0.05 -0.72 54 371 487 +129
10APR26 32.00 P 0.60 0.60 0.20 0.20 -1.21 51 2,008 892 +430
10APR26 33.00 P 0.97 0.97 0.64 0.62 -1.72 50 204 122 0
10APR26 34.00 P 2.00 2.00 1.39 1.38 -1.80 56 95 78 +67
10APR26 35.00 P 0.00 0.00 0.00 2.35 -1.80 76 0 6 0
10APR26 36.00 P 0.00 0.00 0.00 3.30 -1.83 84 0 0 0
10APR26 37.00 P 0.00 0.00 0.00 4.29 -1.83 99 0 0 0
10APR26 38.00 P 0.00 0.00 0.00 5.29 -1.97 116 0 0 0
10APR26 39.00 P 0.00 0.00 0.00 6.29 -1.98 132 0 0 0
10APR26 40.00 P 0.00 0.00 0.00 7.29 -1.98 148 0 0 0
10APR26 41.00 P 0.00 0.00 0.00 8.29 -1.97 162 0 0 0
10APR26 42.00 P 0.00 0.00 0.00 9.29 -1.98 176 0 0 0
17APR26 22.00 P 0.00 0.00 0.00 0.01 - 103 0 0 -
17APR26 23.00 P 0.00 0.00 0.00 0.01 - 93 0 0 -
17APR26 24.00 P 0.00 0.00 0.00 0.01 - 83 0 0 -
17APR26 25.00 P 0.00 0.00 0.00 0.01 - 73 0 0 -
17APR26 26.00 P 0.00 0.00 0.00 0.01 - 63 0 0 -
17APR26 27.00 P 0.00 0.00 0.00 0.01 - 54 0 0 -
17APR26 28.00 P 0.04 0.04 0.04 0.03 - 53 101 101 -
17APR26 29.00 P 0.12 0.12 0.12 0.07 - 51 2 2 -
17APR26 30.00 P 0.26 0.26 0.15 0.15 - 49 274 253 -
17APR26 31.00 P 0.46 0.46 0.30 0.30 - 46 79 65 -
17APR26 32.00 P 1.03 1.03 0.57 0.57 - 44 358 310 -
17APR26 33.00 P 1.10 1.14 1.06 1.04 - 44 280 184 -
17APR26 34.00 P 1.71 1.71 1.71 1.68 - 45 27 22 -
17APR26 35.00 P 0.00 0.00 0.00 2.49 - 47 0 0 -
17APR26 36.00 P 0.00 0.00 0.00 3.34 - 46 0 0 -
17APR26 37.00 P 0.00 0.00 0.00 4.29 - 48 0 0 -
17APR26 38.00 P 0.00 0.00 0.00 5.29 - 56 0 0 -
17APR26 39.00 P 0.00 0.00 0.00 6.35 - 74 0 0 -
17APR26 40.00 P 0.00 0.00 0.00 7.36 - 83 0 0 -
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 90 0 20 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 86 0 100 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 82 0 342 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 75 0 56 0
29APR26 22.00 P 0.01 0.01 0.01 0.01 0.00 68 20 132 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 -0.01 61 0 758 0
29APR26 24.00 P 0.00 0.00 0.00 0.02 -0.01 59 0 476 0
29APR26 25.00 P 0.06 0.06 0.05 0.03 -0.04 56 26 3,100 +16
29APR26 26.00 P 0.11 0.11 0.08 0.05 -0.08 53 23 1,495 -23
29APR26 27.00 P 0.14 0.14 0.10 0.08 -0.16 50 187 2,135 -27
29APR26 28.00 P 0.22 0.23 0.16 0.15 -0.26 49 492 2,562 +194
29APR26 29.00 P 0.34 0.34 0.25 0.25 -0.40 47 289 3,366 +66
29APR26 30.00 P 0.71 0.71 0.39 0.39 -0.58 45 861 11,025 +67
29APR26 31.00 P 0.92 0.92 0.62 0.62 -0.86 43 588 7,100 +106
29APR26 32.00 P 1.33 1.36 0.95 0.95 -1.05 42 2,023 7,249 +1,045
29APR26 33.00 P 1.81 1.81 1.42 1.42 -1.37 41 2,057 6,108 +1,002
29APR26 34.00 P 2.66 2.66 2.04 2.04 -1.54 42 112 6,522 +24
29APR26 35.00 P 2.78 2.87 2.78 2.84 -1.50 46 18 9,175 -3
29APR26 36.00 P 0.00 0.00 0.00 3.60 -1.65 44 1 4,566 -1
29APR26 37.00 P 0.00 0.00 0.00 4.54 -1.72 49 1 3,755 -1
29APR26 38.00 P 5.80 5.80 5.65 5.29 -2.00 38 7 1,893 -7
29APR26 39.00 P 0.00 0.00 0.00 6.36 -1.91 51 10 2,195 -10
29APR26 40.00 P 0.00 0.00 0.00 7.49 -1.78 66 0 308 0
29APR26 41.00 P 0.00 0.00 0.00 8.29 -1.97 53 0 266 0
29APR26 42.00 P 0.00 0.00 0.00 9.29 -1.98 58 0 56 0
29APR26 43.00 P 0.00 0.00 0.00 10.29 -1.90 63 0 135 0
29APR26 44.00 P 0.00 0.00 0.00 11.29 -1.92 67 0 13 0
29APR26 45.00 P 0.00 0.00 0.00 12.29 -2.25 71 0 2 0
29APR26 46.00 P 0.00 0.00 0.00 13.29 -1.90 75 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 14.29 -1.90 79 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 15.29 -1.90 82 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 16.29 -1.90 86 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 17.29 -1.90 90 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 19.79 -1.90 98 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 22.37 -1.87 120 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 24.87 -1.82 128 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 27.37 -1.82 135 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 29.87 -1.87 142 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 32.37 -1.82 149 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 34.86 -1.83 154 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 37.36 -1.82 161 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 39.86 -1.83 167 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 42.36 -1.88 173 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 44.86 -1.83 178 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 47.36 -1.83 183 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 75 0 10 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 69 0 13 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 18.50 P 0.02 0.02 0.02 0.01 0.00 61 150 150 +150
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 -0.01 56 0 6 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 -0.02 53 0 22 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 -0.05 48 0 36 0
28MAY26 22.00 P 0.08 0.08 0.08 0.02 -0.07 48 8 447 +8
28MAY26 23.00 P 0.00 0.00 0.00 0.04 -0.10 48 0 131 0
28MAY26 24.00 P 0.00 0.00 0.00 0.07 -0.15 47 0 258 0
28MAY26 25.00 P 0.22 0.22 0.18 0.11 -0.22 46 103 767 -31
28MAY26 26.00 P 0.33 0.33 0.30 0.18 -0.30 45 36 1,259 -10
28MAY26 27.00 P 0.45 0.45 0.33 0.28 -0.40 44 131 1,521 +57
28MAY26 28.00 P 0.53 0.53 0.45 0.43 -0.47 44 45 2,645 +26
28MAY26 29.00 P 0.75 0.75 0.63 0.63 -0.56 43 150 2,914 +100
28MAY26 30.00 P 1.15 1.15 0.91 0.86 -0.75 42 536 8,350 +204
28MAY26 31.00 P 1.50 1.50 1.20 1.19 -0.86 42 303 3,829 -95
28MAY26 32.00 P 1.95 1.95 1.60 1.57 -1.02 41 186 5,650 +154
28MAY26 33.00 P 2.45 2.45 2.07 2.07 -1.18 41 409 3,594 -132
28MAY26 34.00 P 3.00 3.00 2.72 2.64 -1.33 40 61 2,547 -29
28MAY26 35.00 P 0.00 0.00 0.00 3.38 -1.38 42 0 2,633 0
28MAY26 36.00 P 0.00 0.00 0.00 4.10 -1.49 43 1 583 +1
28MAY26 37.00 P 4.88 4.88 4.88 4.88 -1.58 43 5 1,345 0
28MAY26 38.00 P 0.00 0.00 0.00 5.66 -1.68 41 0 966 0
28MAY26 39.00 P 0.00 0.00 0.00 6.55 -1.74 42 0 392 0
28MAY26 40.00 P 0.00 0.00 0.00 7.51 -1.76 45 0 82 0
28MAY26 41.00 P 0.00 0.00 0.00 8.44 -1.82 46 0 35 0
28MAY26 42.00 P 0.00 0.00 0.00 9.35 -1.92 44 0 1 0
28MAY26 43.00 P 0.00 0.00 0.00 10.40 -1.87 51 0 5 0
28MAY26 44.00 P 0.00 0.00 0.00 11.33 -1.88 49 0 1 0
28MAY26 45.00 P 0.00 0.00 0.00 12.36 -2.18 54 0 13 0
28MAY26 46.00 P 0.00 0.00 0.00 13.37 -1.88 58 0 13 0
28MAY26 47.00 P 0.00 0.00 0.00 14.41 -1.82 63 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 15.41 -1.82 66 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 16.41 -1.78 69 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 17.40 -1.85 71 0 4 0
28MAY26 52.50 P 0.00 0.00 0.00 19.85 -1.84 73 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 22.37 -1.87 81 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 24.90 -1.83 88 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 27.40 -1.83 94 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 29.90 -1.84 99 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 32.40 -1.79 104 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 34.90 -1.79 108 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 37.40 -1.79 113 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 39.87 -1.82 114 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 42.40 -1.84 121 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 59 0 5,000 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 54 0 6 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 -0.01 52 0 360 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 -0.02 50 0 135 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 -0.03 48 0 60 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 -0.04 46 0 12 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 -0.05 44 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 -0.06 45 0 4,835 0
29JUN26 21.00 P 0.00 0.00 0.00 0.04 -0.08 46 0 259 0
29JUN26 22.00 P 0.00 0.00 0.00 0.06 -0.12 44 0 129 0
29JUN26 23.00 P 0.23 0.23 0.21 0.10 -0.17 44 31 132 0
29JUN26 24.00 P 0.31 0.31 0.29 0.16 -0.23 43 103 330 +60
29JUN26 25.00 P 0.38 0.38 0.38 0.25 -0.30 43 12 2,935 -2
29JUN26 26.00 P 0.52 0.52 0.44 0.36 -0.38 42 35 1,146 0
29JUN26 27.00 P 0.75 0.75 0.59 0.52 -0.46 42 27 1,597 +11
29JUN26 28.00 P 0.92 0.92 0.76 0.72 -0.52 42 25 4,144 +4
29JUN26 29.00 P 1.02 1.04 1.02 0.97 -0.61 42 97 3,884 +5
29JUN26 30.00 P 1.53 1.53 1.26 1.27 -0.71 41 268 5,160 -26
29JUN26 31.00 P 1.65 1.66 1.65 1.60 -0.85 40 93 9,152 +5
29JUN26 32.00 P 2.45 2.45 2.04 2.04 -0.95 40 376 8,757 -58
29JUN26 33.00 P 2.64 2.64 2.58 2.52 -1.10 39 229 8,789 +72
29JUN26 34.00 P 3.55 3.55 3.17 3.08 -1.22 39 91 11,309 +29
29JUN26 35.00 P 3.80 3.80 3.75 3.77 -1.25 40 3 11,545 -2
29JUN26 36.00 P 4.46 4.46 4.46 4.44 -1.26 40 2 6,361 0
29JUN26 37.00 P 0.00 0.00 0.00 5.16 -1.60 39 0 12,600 0
29JUN26 38.00 P 6.85 6.85 6.85 5.96 -1.64 40 3 10,149 -6
29JUN26 39.00 P 0.00 0.00 0.00 6.88 -1.54 42 0 5,392 0
29JUN26 40.00 P 8.28 8.30 7.77 7.75 -1.55 43 38 13,486 +8
29JUN26 41.00 P 0.00 0.00 0.00 8.69 -1.57 44 0 9,229 0
29JUN26 42.00 P 9.66 9.66 9.66 9.58 -1.69 44 1 2,325 -1
29JUN26 43.00 P 0.00 0.00 0.00 10.51 -1.76 45 0 852 0
29JUN26 44.00 P 0.00 0.00 0.00 11.45 -1.76 46 0 3,079 0
29JUN26 45.00 P 13.70 13.70 13.70 12.40 -2.14 46 1 14,172 0
29JUN26 46.00 P 13.36 13.36 13.36 13.37 -1.90 47 30 967 +30
29JUN26 47.00 P 0.00 0.00 0.00 14.41 -1.82 51 0 1,740 0
29JUN26 48.00 P 0.00 0.00 0.00 15.41 -1.82 53 0 369 0
29JUN26 49.00 P 0.00 0.00 0.00 16.41 -1.78 56 0 506 0
29JUN26 50.00 P 17.44 17.44 17.44 17.40 -1.85 57 6 5,255 0
29JUN26 52.50 P 0.00 0.00 0.00 19.85 -1.84 60 0 1,640 0
29JUN26 55.00 P 0.00 0.00 0.00 22.40 -1.84 67 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 24.90 -1.83 72 0 32 0
29JUN26 60.00 P 0.00 0.00 0.00 27.40 -1.83 76 0 20 0
29JUN26 62.50 P 0.00 0.00 0.00 29.90 -1.84 80 0 20 0
29JUN26 65.00 P 32.46 32.50 32.46 32.40 -1.79 84 16 1,500 0
29JUN26 67.50 P 0.00 0.00 0.00 34.90 -1.79 87 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 37.40 -1.79 91 0 119 0
29JUN26 72.50 P 0.00 0.00 0.00 39.88 -1.81 93 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 42.40 -1.84 98 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 44.87 -1.82 99 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 47.37 -1.82 101 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 49.87 -1.75 104 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 52.37 -1.75 107 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 54.87 -1.75 110 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 57.37 -1.75 112 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 59.87 -1.75 115 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 62.37 -1.75 117 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 64.87 -1.75 120 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 67.37 -1.75 122 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 69.87 -1.75 124 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 72.37 -1.75 126 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 74.87 -1.75 129 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 77.37 -1.75 131 0 0 0
30JUL26 22.00 P 0.22 0.23 0.22 0.13 - 43 12 12 -
30JUL26 23.00 P 0.31 0.31 0.31 0.19 -0.18 43 95 135 +95
30JUL26 24.00 P 0.46 0.46 0.39 0.29 -0.23 43 60 33 +30
30JUL26 25.00 P 0.59 0.59 0.54 0.41 -0.31 42 64 125 -4
30JUL26 26.00 P 0.00 0.00 0.00 0.56 -0.40 42 0 4 0
30JUL26 27.00 P 0.83 0.83 0.81 0.75 -0.47 42 62 65 +60
30JUL26 28.00 P 1.05 1.05 1.02 1.00 -0.54 41 32 33 +31
30JUL26 29.00 P 1.29 1.29 1.29 1.26 -0.61 41 130 281 +100
30JUL26 30.00 P 1.76 1.77 1.59 1.57 -0.71 40 19 108 +8
30JUL26 31.00 P 2.35 2.35 2.35 1.91 -0.91 39 30 94 +3
30JUL26 32.00 P 2.48 2.48 2.38 2.38 -0.94 39 50 107 +50
30JUL26 33.00 P 3.11 3.11 3.11 2.88 -1.04 39 1 31 +1
30JUL26 34.00 P 0.00 0.00 0.00 3.45 -1.15 39 0 10 0
30JUL26 35.00 P 0.00 0.00 0.00 4.05 -1.27 38 0 30 0
30JUL26 36.00 P 5.49 5.49 5.13 4.73 -1.36 39 75 135 +75
30JUL26 37.00 P 0.00 0.00 0.00 5.49 -1.44 39 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 6.32 -1.44 40 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 7.18 -1.43 42 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 8.04 -1.45 42 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 8.90 -1.49 43 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 9.66 -1.64 41 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 10.68 -1.59 44 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 11.59 -1.62 44 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 12.46 -2.08 42 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 13.41 -1.86 43 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 14.41 -1.82 45 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 15.41 -1.82 47 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 16.41 -1.78 49 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 17.40 -1.85 50 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.03 -0.03 46 0 42 0
29SEP26 16.50 P 0.00 0.00 0.00 0.04 -0.03 46 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.05 -0.04 46 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.06 -0.05 45 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.08 -0.06 46 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.09 -0.07 45 0 0 0
29SEP26 19.00 P 0.24 0.24 0.24 0.11 -0.09 44 100 100 +100
29SEP26 19.50 P 0.00 0.00 0.00 0.14 -0.10 45 0 3 0
29SEP26 20.00 P 0.00 0.00 0.00 0.16 -0.13 44 0 935 0
29SEP26 21.00 P 0.39 0.39 0.37 0.24 -0.15 44 150 378 +141
29SEP26 22.00 P 0.00 0.00 0.00 0.33 -0.21 43 0 440 0
29SEP26 23.00 P 0.00 0.00 0.00 0.45 -0.25 43 0 679 0
29SEP26 24.00 P 0.00 0.00 0.00 0.60 -0.30 43 0 359 0
29SEP26 25.00 P 0.00 0.00 0.00 0.78 -0.37 43 0 637 0
29SEP26 26.00 P 0.00 0.00 0.00 0.98 -0.42 42 0 1,483 0
29SEP26 27.00 P 1.43 1.43 1.30 1.23 -0.46 42 14 1,357 -4
29SEP26 28.00 P 1.67 1.67 1.53 1.46 -0.56 41 14 5,026 -2
29SEP26 29.00 P 1.98 1.98 1.85 1.78 -0.63 40 15 2,049 -14
29SEP26 30.00 P 2.43 2.43 2.15 2.13 -0.72 40 13 8,617 -13
29SEP26 31.00 P 0.00 0.00 0.00 2.50 -0.83 39 0 4,918 0
29SEP26 32.00 P 3.14 3.14 3.05 2.99 -0.89 39 4 3,079 0
29SEP26 33.00 P 0.00 0.00 0.00 3.43 -1.08 38 0 4,119 0
29SEP26 34.00 P 0.00 0.00 0.00 3.99 -1.15 38 0 1,988 0
29SEP26 35.00 P 0.00 0.00 0.00 4.68 -1.16 39 0 9,311 0
29SEP26 36.00 P 5.90 5.90 5.90 5.35 -1.25 39 2 22,737 0
29SEP26 37.00 P 0.00 0.00 0.00 6.00 -1.40 38 0 5,190 0
29SEP26 38.00 P 0.00 0.00 0.00 6.74 -1.42 39 0 6,917 0
29SEP26 39.00 P 0.00 0.00 0.00 7.63 -1.36 40 0 9,165 0
29SEP26 40.00 P 8.86 8.86 8.86 8.43 -1.19 41 1 4,665 0
29SEP26 41.00 P 0.00 0.00 0.00 9.24 -1.44 41 0 2,103 0
29SEP26 42.00 P 10.50 10.50 10.50 10.08 -1.62 41 2 857 0
29SEP26 43.00 P 0.00 0.00 0.00 10.93 -1.52 41 0 2,657 0
29SEP26 44.00 P 0.00 0.00 0.00 11.81 -1.55 41 0 1,693 0
29SEP26 45.00 P 0.00 0.00 0.00 12.70 -1.84 41 0 5,230 0
29SEP26 46.00 P 0.00 0.00 0.00 13.60 -1.67 41 0 343 0
29SEP26 47.00 P 0.00 0.00 0.00 14.54 -1.69 41 0 444 0
29SEP26 48.00 P 0.00 0.00 0.00 15.47 -1.76 41 0 593 0
29SEP26 49.00 P 0.00 0.00 0.00 16.42 -1.77 42 0 881 0
29SEP26 50.00 P 0.00 0.00 0.00 17.40 -1.85 43 0 7,647 0
29SEP26 52.50 P 0.00 0.00 0.00 19.93 -1.76 47 0 421 0
29SEP26 55.00 P 0.00 0.00 0.00 22.40 -1.84 50 0 192 0
29SEP26 57.50 P 0.00 0.00 0.00 24.90 -1.83 53 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 27.40 -1.83 56 0 126 0
29SEP26 62.50 P 0.00 0.00 0.00 29.90 -1.84 59 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 32.40 -1.79 62 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 34.90 -1.79 65 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 37.40 -1.79 67 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 39.88 -1.81 69 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 42.40 -1.84 72 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 44.87 -1.82 73 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 47.37 -1.82 75 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 49.87 -1.79 77 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 52.37 -1.78 79 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.09 -0.08 44 0 10 0
30DEC26 16.50 P 0.00 0.00 0.00 0.11 -0.09 44 0 4 0
30DEC26 17.00 P 0.00 0.00 0.00 0.13 -0.11 44 0 5 0
30DEC26 17.50 P 0.00 0.00 0.00 0.16 -0.12 44 0 4 0
30DEC26 18.00 P 0.00 0.00 0.00 0.18 -0.15 43 0 2 0
30DEC26 18.50 P 0.00 0.00 0.00 0.22 -0.16 43 0 0 0
30DEC26 19.00 P 0.45 0.45 0.45 0.26 -0.18 43 100 130 +100
30DEC26 19.50 P 0.54 0.54 0.54 0.30 -0.20 43 14 30 -2
30DEC26 20.00 P 0.00 0.00 0.00 0.36 -0.22 43 0 497 0
30DEC26 21.00 P 0.00 0.00 0.00 0.47 -0.27 43 0 148 0
30DEC26 22.00 P 0.00 0.00 0.00 0.63 -0.31 42 0 294 0
30DEC26 23.00 P 0.00 0.00 0.00 0.79 -0.37 42 0 16 0
30DEC26 24.00 P 1.11 1.11 1.09 1.00 -0.39 42 2 573 0
30DEC26 25.00 P 1.32 1.32 1.32 1.23 -0.42 42 5 1,537 0
30DEC26 26.00 P 1.52 1.55 1.52 1.48 -0.45 41 52 473 +51
30DEC26 27.00 P 1.88 1.88 1.88 1.75 -0.52 41 12 873 -12
30DEC26 28.00 P 2.34 2.34 2.15 2.05 -0.60 40 12 914 -10
30DEC26 29.00 P 2.65 2.65 2.46 2.43 -0.62 40 21 1,560 +10
30DEC26 30.00 P 3.00 3.00 2.85 2.78 -0.73 39 15 5,131 -6
30DEC26 31.00 P 3.66 3.66 3.66 3.26 -0.78 39 50 2,634 +50
30DEC26 32.00 P 3.77 3.77 3.77 3.66 -0.91 38 2 5,600 +2
30DEC26 33.00 P 0.00 0.00 0.00 4.17 -0.99 38 0 2,549 0
30DEC26 34.00 P 4.80 4.80 4.80 4.72 -1.08 38 1 1,521 -1
30DEC26 35.00 P 5.68 5.68 5.68 5.43 -1.08 39 2 4,471 0
30DEC26 36.00 P 6.09 6.15 6.07 6.05 -1.27 39 103 8,124 +103
30DEC26 37.00 P 0.00 0.00 0.00 6.78 -1.20 39 0 3,165 0
30DEC26 38.00 P 7.51 7.51 7.51 7.57 -1.17 40 3 4,441 -1
30DEC26 39.00 P 0.00 0.00 0.00 8.23 -1.29 39 0 2,159 0
30DEC26 40.00 P 0.00 0.00 0.00 9.01 -1.32 40 0 1,998 0
30DEC26 41.00 P 0.00 0.00 0.00 9.82 -1.33 40 0 491 0
30DEC26 42.00 P 0.00 0.00 0.00 10.62 -1.37 40 0 186 0
30DEC26 43.00 P 0.00 0.00 0.00 11.40 -1.45 40 0 640 0
30DEC26 44.00 P 0.00 0.00 0.00 12.28 -1.44 40 0 148 0
30DEC26 45.00 P 0.00 0.00 0.00 13.14 -1.46 40 0 60 0
30DEC26 46.00 P 0.00 0.00 0.00 14.00 -1.50 41 0 221 0
30DEC26 47.00 P 0.00 0.00 0.00 14.84 -1.56 40 0 274 0
30DEC26 48.00 P 0.00 0.00 0.00 15.74 -1.59 40 0 48 0
30DEC26 49.00 P 16.85 16.85 16.85 16.61 -1.65 39 6 6 +6
30DEC26 50.00 P 0.00 0.00 0.00 17.52 -1.73 39 0 127 0
30DEC26 52.50 P 0.00 0.00 0.00 19.93 -1.76 40 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 22.40 -1.84 43 0 75 0
30DEC26 57.50 P 0.00 0.00 0.00 24.90 -1.83 45 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 27.40 -1.83 48 0 1,070 0
30DEC26 62.50 P 0.00 0.00 0.00 29.90 -1.84 51 0 1 0
30DEC26 65.00 P 0.00 0.00 0.00 32.40 -1.79 53 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 34.90 -1.79 55 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 37.40 -1.79 57 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 39.88 -1.89 59 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 42.40 -1.84 62 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 44.87 -1.90 63 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 47.37 -1.90 65 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.13 -0.15 41 0 255 0
30MAR27 16.50 P 0.00 0.00 0.00 0.16 -0.16 41 0 2 0
30MAR27 17.00 P 0.00 0.00 0.00 0.19 -0.19 41 0 2 0
30MAR27 17.50 P 0.00 0.00 0.00 0.23 -0.21 41 0 5 0
30MAR27 18.00 P 0.00 0.00 0.00 0.27 -0.23 41 0 2 0
30MAR27 18.50 P 0.00 0.00 0.00 0.32 -0.25 41 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.37 -0.28 41 0 5 0
30MAR27 19.50 P 0.00 0.00 0.00 0.44 -0.29 41 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.50 -0.32 41 0 31 0
30MAR27 21.00 P 0.00 0.00 0.00 0.66 -0.37 41 0 3 0
30MAR27 22.00 P 0.00 0.00 0.00 0.83 -0.42 41 0 15 0
30MAR27 23.00 P 1.26 1.26 1.24 1.05 -0.46 41 15 138 -10
30MAR27 24.00 P 0.00 0.00 0.00 1.29 -0.47 41 0 105 0
30MAR27 25.00 P 0.00 0.00 0.00 1.58 -0.46 41 0 65 0
30MAR27 26.00 P 2.08 2.08 2.08 1.88 -0.47 40 5 308 0
30MAR27 27.00 P 2.34 2.34 2.34 2.20 -0.54 40 20 481 0
30MAR27 28.00 P 2.58 2.58 2.58 2.54 -0.60 40 1 220 +1
30MAR27 29.00 P 3.08 3.08 2.98 2.95 -0.62 40 15 719 +5
30MAR27 30.00 P 3.36 3.36 3.36 3.32 -0.74 39 3 994 +3
30MAR27 31.00 P 3.80 3.80 3.80 3.77 -0.77 39 2 625 0
30MAR27 32.00 P 0.00 0.00 0.00 4.26 -0.83 39 0 187 0
30MAR27 33.00 P 4.86 4.86 4.86 4.74 -0.95 38 2 5,303 0
30MAR27 34.00 P 0.00 0.00 0.00 5.30 -1.02 38 0 5,107 0
30MAR27 35.00 P 6.00 6.00 6.00 5.92 -1.10 38 2 1,031 0
30MAR27 36.00 P 0.00 0.00 0.00 6.60 -1.12 38 0 126 0
30MAR27 37.00 P 0.00 0.00 0.00 7.31 -1.14 39 0 77 0
30MAR27 38.00 P 0.00 0.00 0.00 8.02 -1.17 39 0 115 0
30MAR27 39.00 P 0.00 0.00 0.00 8.79 -1.17 40 0 21 0
30MAR27 40.00 P 9.53 9.53 9.53 9.53 -1.21 40 5 19 0
30MAR27 41.00 P 0.00 0.00 0.00 10.30 -1.24 40 0 72 0
30MAR27 42.00 P 0.00 0.00 0.00 11.01 -1.35 39 0 45 0
30MAR27 43.00 P 0.00 0.00 0.00 11.91 -1.28 40 0 94 0
30MAR27 44.00 P 0.00 0.00 0.00 12.72 -1.32 40 0 130 0
30MAR27 45.00 P 0.00 0.00 0.00 13.55 -1.35 40 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 14.40 -1.37 40 0 6 0
30MAR27 47.00 P 0.00 0.00 0.00 15.16 -1.49 39 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 16.10 -1.45 40 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 16.97 -1.49 40 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 17.86 -1.50 40 0 0 0
TOTAL PUT 16,051 475,479 +4,538
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$ 18.75
29APR26 11.50 C 0.00 0.00 0.00 7.27 +1.79 79 0 7 0
29APR26 12.00 C 0.00 0.00 0.00 6.77 +1.78 71 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 6.27 +1.78 64 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 5.77 +1.75 57 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 5.27 +1.72 49 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 4.78 +1.71 55 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 4.29 +1.66 54 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 3.80 +1.57 51 0 2 0
29APR26 15.50 C 0.00 0.00 0.00 3.34 +1.49 54 0 18 0
29APR26 16.00 C 2.70 2.90 2.70 2.90 +1.39 55 4 10 -3
29APR26 16.50 C 0.00 0.00 0.00 2.48 +1.25 55 0 2 0
29APR26 17.00 C 0.00 0.00 0.00 2.09 +1.13 55 0 25 0
29APR26 17.50 C 0.00 0.00 0.00 1.76 +1.01 57 0 5 0
29APR26 18.00 C 1.23 1.23 1.23 1.37 +0.80 53 1 7 -1
29APR26 18.50 C 1.11 1.11 1.10 1.16 +0.74 57 2 15 -1
29APR26 19.00 C 0.91 0.91 0.91 0.91 +0.60 56 3 34 0
29APR26 19.50 C 0.00 0.00 0.00 0.71 +0.49 56 0 64 0
29APR26 20.00 C 0.45 0.45 0.43 0.54 +0.38 56 4 43 +2
29APR26 21.00 C 0.26 0.32 0.26 0.30 +0.22 55 7 36 -4
29APR26 22.00 C 0.15 0.16 0.12 0.15 +0.12 55 4 40 +3
29APR26 23.00 C 0.00 0.00 0.00 0.07 +0.05 54 0 183 0
29APR26 24.00 C 0.02 0.02 0.02 0.04 +0.03 56 2 27 0
29APR26 25.00 C 0.00 0.00 0.00 0.02 +0.01 57 0 154 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 58 0 48 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 63 0 2 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 69 0 13 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 79 0 7 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 83 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 92 0 2 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 97 0 1 0
28MAY26 11.50 C 0.00 0.00 0.00 7.30 +1.75 58 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 6.80 +1.74 53 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 6.27 +1.66 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 5.88 +1.72 63 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 5.33 +1.61 48 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 4.82 +1.52 41 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 4.43 +1.56 52 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 3.98 +1.48 51 0 0 0
28MAY26 15.50 C 3.30 3.40 3.30 3.59 +1.43 53 2 0 -2
28MAY26 16.00 C 0.00 0.00 0.00 3.18 +1.32 52 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 2.87 +1.28 55 0 55 0
28MAY26 17.00 C 0.00 0.00 0.00 2.53 +1.19 55 0 65 0
28MAY26 17.50 C 2.10 2.10 2.10 2.22 +1.11 55 1 16 0
28MAY26 18.00 C 1.61 1.61 1.61 1.96 +1.03 56 1 39 0
28MAY26 18.50 C 1.37 1.49 1.37 1.66 +0.91 54 19 49 +15
28MAY26 19.00 C 1.26 1.30 1.17 1.41 +0.78 54 23 23 +22
28MAY26 19.50 C 1.16 1.16 1.11 1.20 +0.70 53 83 98 +82
28MAY26 20.00 C 0.78 0.96 0.78 1.02 +0.62 54 33 108 +29
28MAY26 21.00 C 0.57 0.68 0.52 0.73 +0.47 54 184 230 +103
28MAY26 22.00 C 0.34 0.45 0.34 0.51 +0.35 54 53 66 +35
28MAY26 23.00 C 0.00 0.00 0.00 0.35 +0.25 54 0 104 0
28MAY26 24.00 C 0.17 0.21 0.17 0.24 +0.18 54 30 31 +1
28MAY26 25.00 C 0.11 0.14 0.11 0.16 +0.12 54 40 40 +38
28MAY26 26.00 C 0.00 0.00 0.00 0.10 +0.08 54 0 11 0
28MAY26 27.00 C 0.00 0.00 0.00 0.07 +0.06 55 0 1 0
28MAY26 28.00 C 0.00 0.00 0.00 0.05 +0.04 56 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.03 +0.02 55 0 2 0
28MAY26 30.00 C 0.00 0.00 0.00 0.02 +0.01 55 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 14.17 +1.77 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 14.07 +1.79 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 13.97 +1.79 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 13.87 +1.76 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 13.77 +1.81 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 13.52 +1.78 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 13.28 +1.80 105 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 13.03 +1.79 99 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 12.78 +1.79 92 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 12.53 +1.82 85 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 12.28 +1.80 74 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 12.03 +1.79 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 11.78 +1.76 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 11.53 +1.76 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 11.28 +1.78 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 11.04 +1.81 76 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 10.79 +1.82 71 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 10.54 +1.80 66 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 10.29 +1.76 61 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 10.04 +1.74 51 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 9.79 +1.78 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 9.54 +1.78 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 9.29 +1.74 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 9.05 +1.78 58 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 8.80 +1.77 55 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 8.30 +1.71 47 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 7.81 +1.73 51 0 3 0
29JUN26 11.50 C 0.00 0.00 0.00 7.30 +1.69 0 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 6.80 +1.66 0 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 6.37 +1.68 53 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 5.90 +1.63 53 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 5.40 +1.53 48 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 5.00 +1.51 52 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.54 +1.44 50 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 4.14 +1.47 51 0 1 0
29JUN26 15.50 C 0.00 0.00 0.00 3.74 +1.38 50 0 5 0
29JUN26 16.00 C 0.00 0.00 0.00 3.37 +1.31 50 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 3.04 +1.19 51 0 75 0
29JUN26 17.00 C 0.00 0.00 0.00 2.70 +1.09 50 0 51 0
29JUN26 17.50 C 0.00 0.00 0.00 2.40 +1.02 50 0 36 0
29JUN26 18.00 C 2.10 2.10 2.05 2.16 +0.97 51 4 45 -1
29JUN26 18.50 C 1.80 1.80 1.80 1.90 +0.88 51 15 64 0
29JUN26 19.00 C 1.60 1.65 1.48 1.66 +0.80 51 4 43 -4
29JUN26 19.50 C 1.25 1.32 1.25 1.45 +0.72 51 17 28 +6
29JUN26 20.00 C 1.30 1.30 1.30 1.29 +0.67 51 4 52 0
29JUN26 21.00 C 0.82 0.94 0.76 0.96 +0.54 51 45 61 -15
29JUN26 22.00 C 0.55 0.69 0.55 0.71 +0.42 51 32 23 -7
29JUN26 23.00 C 0.45 0.47 0.43 0.51 +0.31 50 55 46 +25
29JUN26 24.00 C 0.32 0.34 0.32 0.37 +0.23 50 47 60 -2
29JUN26 25.00 C 0.00 0.00 0.00 0.27 +0.18 50 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.19 +0.12 50 0 57 0
29JUN26 27.00 C 0.00 0.00 0.00 0.13 +0.09 50 0 0 0
29JUN26 28.00 C 0.11 0.11 0.11 0.10 +0.07 51 2 3 +2
29JUN26 29.00 C 0.00 0.00 0.00 0.07 +0.05 50 0 17 0
29JUN26 30.00 C 0.00 0.00 0.00 0.05 +0.04 51 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 0.03 +0.02 50 0 2 0
29JUN26 32.00 C 0.00 0.00 0.00 0.02 +0.01 49 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 7.30 +1.61 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 6.82 +1.58 43 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 6.37 +1.56 48 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 5.91 +1.52 48 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 5.48 +1.50 50 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 5.06 +1.46 50 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 4.66 +1.40 51 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 4.25 +1.33 50 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 3.87 +1.33 50 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 3.53 +1.27 50 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 3.22 +1.17 50 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 2.93 +1.12 51 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 2.65 +1.04 51 0 0 0
30JUL26 18.00 C 2.19 2.39 2.19 2.41 +0.99 51 18 18 +18
30JUL26 18.50 C 2.05 2.14 1.96 2.17 +0.92 51 23 23 +23
30JUL26 19.00 C 1.83 1.83 1.75 1.94 +0.84 51 19 33 +18
30JUL26 19.50 C 0.00 0.00 0.00 1.73 +0.78 51 0 0 0
30JUL26 20.00 C 1.35 1.46 1.35 1.53 +0.70 50 12 25 +10
30JUL26 21.00 C 1.16 1.16 1.16 1.23 +0.63 51 2 2 +2
30JUL26 22.00 C 0.00 0.00 0.00 0.97 +0.52 51 1 1 +1
30JUL26 23.00 C 0.00 0.00 0.00 0.77 +0.43 51 0 0 0
30JUL26 24.00 C 0.52 0.52 0.52 0.60 +0.35 51 16 16 +16
29SEP26 8.50 C 0.00 0.00 0.00 10.29 +1.75 51 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 10.04 +1.74 46 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 9.79 +1.70 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 9.55 +1.73 52 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 9.30 +1.73 50 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 9.05 +1.69 47 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 8.81 +1.71 50 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 8.30 +1.66 39 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 7.81 +1.58 41 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 7.33 +1.57 43 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.91 +1.56 48 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.49 +1.54 50 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.07 +1.50 50 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.67 +1.47 50 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.29 +1.45 51 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.93 +1.38 51 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 4.57 +1.33 50 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 4.20 +1.27 49 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.88 +1.18 49 0 16 0
29SEP26 16.50 C 0.00 0.00 0.00 3.58 +1.15 49 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.29 +1.08 49 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.05 +1.05 49 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 2.85 +1.04 50 0 7 0
29SEP26 18.50 C 0.00 0.00 0.00 2.61 +0.98 50 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.40 +0.94 50 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 2.20 +0.87 50 0 0 0
29SEP26 20.00 C 1.78 1.78 1.78 2.02 +0.83 50 5 5 +5
29SEP26 21.00 C 0.00 0.00 0.00 1.68 +0.73 50 0 18 0
29SEP26 22.00 C 0.00 0.00 0.00 1.39 +0.59 49 0 14 0
29SEP26 23.00 C 0.00 0.00 0.00 1.16 +0.55 49 0 12 0
29SEP26 24.00 C 0.00 0.00 0.00 0.95 +0.44 49 0 9 0
29SEP26 25.00 C 0.80 0.80 0.80 0.78 +0.39 49 1 500 0
29SEP26 26.00 C 0.00 0.00 0.00 0.65 +0.32 49 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 0.53 +0.27 49 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 0.44 +0.23 49 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.37 +0.20 49 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.30 +0.16 49 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.24 +0.13 49 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.21 +0.12 50 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.17 +0.10 49 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.14 +0.08 50 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 7.57 +1.55 51 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 7.17 +1.52 51 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.79 +1.50 51 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.41 +1.49 51 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.04 +1.45 50 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.73 +1.43 51 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 5.36 +1.33 50 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.03 +1.30 50 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.71 +1.22 49 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.42 +1.21 49 0 30 0
30DEC26 16.50 C 4.15 4.15 4.15 4.16 +1.17 49 1 1 +1
30DEC26 17.00 C 0.00 0.00 0.00 3.88 +1.13 49 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.64 +1.07 49 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.42 +1.04 49 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 3.23 +1.04 50 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.01 +0.98 49 0 3 0
30DEC26 19.50 C 0.00 0.00 0.00 2.81 +0.94 49 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.63 +0.90 49 0 16 0
30DEC26 21.00 C 0.00 0.00 0.00 2.29 +0.82 49 0 4 0
30DEC26 22.00 C 0.00 0.00 0.00 1.99 +0.74 49 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.73 +0.67 49 0 9 0
30DEC26 24.00 C 0.00 0.00 0.00 1.50 +0.61 49 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 1.30 +0.51 49 0 1 0
30DEC26 26.00 C 0.00 0.00 0.00 1.09 +0.42 48 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.97 +0.40 48 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.84 +0.34 49 0 998 0
30DEC26 29.00 C 0.00 0.00 0.00 0.73 +0.32 49 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 0.63 +0.28 49 0 1 0
30DEC26 31.00 C 0.00 0.00 0.00 0.55 +0.25 49 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.48 +0.22 49 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.42 +0.20 49 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.36 +0.17 49 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 7.84 +1.53 51 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 7.46 +1.51 51 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 7.10 +1.49 51 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 6.74 +1.47 50 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 6.40 +1.44 50 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 6.07 +1.35 50 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.75 +1.31 50 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.45 +1.28 50 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.16 +1.24 49 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.88 +1.19 49 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.62 +1.16 49 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.37 +1.13 49 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.13 +1.09 49 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.90 +1.05 49 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 3.72 +1.05 49 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.52 +1.01 49 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.31 +0.94 49 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.14 +0.95 49 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.83 +0.87 49 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.52 +0.81 49 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.25 +0.74 49 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.01 +0.68 49 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.76 +0.59 49 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.59 +0.56 49 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.41 +0.51 49 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.27 +0.47 49 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.14 +0.44 49 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.01 +0.40 49 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.90 +0.35 49 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.81 +0.33 49 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.72 +0.30 49 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.65 +0.27 49 0 0 0
TOTAL CALL 819 4,285 +417
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 -0.01 74 0 1 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 -0.02 67 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 -0.04 61 0 17 0
29APR26 14.00 P 0.05 0.05 0.05 0.01 -0.08 55 1 11 0
29APR26 14.50 P 0.04 0.04 0.03 0.03 -0.13 58 5 31 0
29APR26 15.00 P 0.00 0.00 0.00 0.05 -0.20 57 0 11 0
29APR26 15.50 P 0.10 0.10 0.09 0.08 -0.29 56 16 42 +14
29APR26 16.00 P 0.12 0.17 0.12 0.14 -0.39 56 26 78 +23
29APR26 16.50 P 0.00 0.00 0.00 0.21 -0.52 55 0 9 0
29APR26 17.00 P 0.36 0.36 0.30 0.32 -0.65 55 14 25 0
29APR26 17.50 P 0.49 0.50 0.45 0.46 -0.80 55 38 39 +21
29APR26 18.00 P 0.70 0.75 0.70 0.64 -0.92 55 2 6 -1
29APR26 18.50 P 0.87 1.00 0.87 0.86 -1.08 55 5 19 0
29APR26 19.00 P 0.00 0.00 0.00 1.12 -1.21 55 0 35 0
29APR26 19.50 P 0.00 0.00 0.00 1.41 -1.33 54 0 40 0
29APR26 20.00 P 0.00 0.00 0.00 1.76 -1.42 55 0 94 0
29APR26 21.00 P 0.00 0.00 0.00 2.53 -1.56 56 0 4 0
29APR26 22.00 P 0.00 0.00 0.00 3.44 -1.61 61 0 51 0
29APR26 23.00 P 0.00 0.00 0.00 4.35 -1.69 62 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 5.40 -1.66 77 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 6.38 -1.68 84 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 7.25 -1.82 0 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 8.32 -1.75 89 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 9.34 -1.71 100 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 10.37 -1.70 113 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 11.31 -1.75 107 0 12 0
29APR26 31.00 P 0.00 0.00 0.00 12.32 -1.75 116 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 13.36 -1.71 130 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 14.36 -1.68 135 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 15.33 -1.71 135 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 -0.01 56 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.02 -0.03 57 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.03 -0.04 56 0 5 0
28MAY26 13.00 P 0.00 0.00 0.00 0.05 -0.07 56 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.08 -0.10 56 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.11 -0.15 55 0 46 0
28MAY26 14.50 P 0.21 0.21 0.21 0.17 -0.20 56 2 6 -2
28MAY26 15.00 P 0.22 0.33 0.22 0.24 -0.26 55 45 15 -7
28MAY26 15.50 P 0.36 0.42 0.36 0.33 -0.34 55 20 68 0
28MAY26 16.00 P 0.46 0.53 0.45 0.44 -0.42 55 61 44 +15
28MAY26 16.50 P 0.62 0.65 0.62 0.58 -0.50 55 30 76 +5
28MAY26 17.00 P 0.80 0.86 0.78 0.75 -0.56 56 37 37 +16
28MAY26 17.50 P 1.00 1.07 0.97 0.94 -0.66 56 133 130 +97
28MAY26 18.00 P 1.28 1.28 1.28 1.16 -0.75 56 8 23 0
28MAY26 18.50 P 1.45 1.45 1.45 1.41 -0.83 56 15 45 +15
28MAY26 19.00 P 1.77 1.77 1.77 1.67 -0.94 56 9 57 -9
28MAY26 19.50 P 0.00 0.00 0.00 1.95 -1.04 56 0 31 0
28MAY26 20.00 P 0.00 0.00 0.00 2.25 -1.15 55 0 71 0
28MAY26 21.00 P 0.00 0.00 0.00 3.03 -1.20 58 0 30 0
28MAY26 22.00 P 0.00 0.00 0.00 3.83 -1.32 60 0 2 0
28MAY26 23.00 P 0.00 0.00 0.00 4.69 -1.42 61 0 16 0
28MAY26 24.00 P 0.00 0.00 0.00 5.60 -1.48 64 0 1 0
28MAY26 25.00 P 0.00 0.00 0.00 6.55 -1.51 68 0 15 0
28MAY26 26.00 P 0.00 0.00 0.00 7.49 -1.58 70 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 8.53 -1.54 79 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 9.44 -1.61 77 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 10.49 -1.58 86 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 11.50 -1.56 92 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 12.49 -1.58 96 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 13.49 -1.58 100 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 14.55 -1.49 109 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 15.45 -1.59 104 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 117 0 1 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 111 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 107 0 10 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 99 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 89 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 86 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 83 0 16 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 78 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 68 0 1 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 63 0 3 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 -0.01 54 0 8 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 -0.03 50 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 -0.04 51 0 1 0
29JUN26 11.50 P 0.00 0.00 0.00 0.04 -0.05 52 0 10 0
29JUN26 12.00 P 0.00 0.00 0.00 0.06 -0.07 52 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.08 -0.11 51 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.12 -0.15 51 0 34 0
29JUN26 13.50 P 0.25 0.25 0.25 0.17 -0.20 51 12 17 -12
29JUN26 14.00 P 0.00 0.00 0.00 0.24 -0.26 51 0 19 0
29JUN26 14.50 P 0.00 0.00 0.00 0.33 -0.31 51 0 72 0
29JUN26 15.00 P 0.00 0.00 0.00 0.43 -0.38 51 0 46 0
29JUN26 15.50 P 0.57 0.64 0.57 0.56 -0.41 51 37 58 +2
29JUN26 16.00 P 0.73 0.73 0.73 0.71 -0.48 51 15 53 0
29JUN26 16.50 P 0.86 0.95 0.86 0.88 -0.55 51 93 85 +70
29JUN26 17.00 P 1.08 1.19 1.05 1.08 -0.61 51 93 84 +73
29JUN26 17.50 P 1.29 1.29 1.25 1.30 -0.67 52 3 45 -1
29JUN26 18.00 P 1.52 1.52 1.49 1.53 -0.76 51 18 166 -3
29JUN26 18.50 P 1.76 1.76 1.71 1.77 -0.84 51 18 131 -6
29JUN26 19.00 P 2.04 2.04 1.98 2.04 -0.93 50 29 22 +3
29JUN26 19.50 P 2.35 2.35 2.33 2.33 -1.01 50 23 52 +21
29JUN26 20.00 P 2.64 2.70 2.59 2.64 -1.07 49 48 73 +48
29JUN26 21.00 P 0.00 0.00 0.00 3.37 -1.15 50 0 103 0
29JUN26 22.00 P 0.00 0.00 0.00 4.13 -1.25 50 0 509 0
29JUN26 23.00 P 0.00 0.00 0.00 4.98 -1.33 51 0 1 0
29JUN26 24.00 P 0.00 0.00 0.00 5.82 -1.45 50 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 6.76 -1.46 53 0 16 0
29JUN26 26.00 P 0.00 0.00 0.00 7.59 -1.58 47 0 24 0
29JUN26 27.00 P 0.00 0.00 0.00 8.56 -1.59 49 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 9.50 -1.67 46 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.49 -1.62 49 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 11.53 -1.59 58 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 12.51 -1.64 59 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 13.50 -1.58 61 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 14.55 -1.56 70 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 15.49 -1.64 66 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.08 -0.08 51 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.12 -0.11 51 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.17 -0.14 51 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.23 -0.18 51 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.30 -0.24 51 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.40 -0.27 51 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.51 -0.32 51 0 0 0
30JUL26 15.00 P 0.60 0.60 0.60 0.64 -0.37 51 7 7 +7
30JUL26 15.50 P 0.86 0.86 0.86 0.78 -0.44 51 15 15 +15
30JUL26 16.00 P 0.00 0.00 0.00 0.96 -0.48 51 0 0 0
30JUL26 16.50 P 1.18 1.18 1.18 1.15 -0.54 52 5 5 +5
30JUL26 17.00 P 1.39 1.39 1.39 1.36 -0.60 52 5 5 +5
30JUL26 17.50 P 1.51 1.54 1.51 1.58 -0.67 52 22 14 +6
30JUL26 18.00 P 1.75 1.75 1.75 1.81 -0.74 51 7 7 +7
30JUL26 18.50 P 2.02 2.02 2.02 2.04 -0.85 50 15 30 +15
30JUL26 19.00 P 2.31 2.31 2.31 2.34 -0.90 50 15 15 +15
30JUL26 19.50 P 0.00 0.00 0.00 2.63 -0.94 50 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 2.94 -1.01 50 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 3.67 -1.11 51 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 4.41 -1.21 51 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 5.20 -1.30 51 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 6.05 -1.35 52 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 -0.03 47 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.02 -0.03 49 0 11 0
29SEP26 9.00 P 0.00 0.00 0.00 0.03 -0.03 50 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.04 -0.03 51 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.05 -0.03 51 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.06 -0.04 51 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.07 -0.05 50 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 0.10 -0.07 50 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.14 -0.09 50 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 0.19 -0.12 50 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.25 -0.16 50 0 15 0
29SEP26 12.50 P 0.00 0.00 0.00 0.33 -0.19 50 0 17 0
29SEP26 13.00 P 0.00 0.00 0.00 0.41 -0.24 50 0 3 0
29SEP26 13.50 P 0.00 0.00 0.00 0.52 -0.28 50 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.64 -0.34 50 0 13 0
29SEP26 14.50 P 0.00 0.00 0.00 0.79 -0.37 50 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.93 -0.42 50 0 17 0
29SEP26 15.50 P 0.00 0.00 0.00 1.12 -0.45 50 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.30 -0.49 50 0 16 0
29SEP26 16.50 P 0.00 0.00 0.00 1.52 -0.53 50 0 16 0
29SEP26 17.00 P 0.00 0.00 0.00 1.72 -0.60 50 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 1.94 -0.67 49 0 6 0
29SEP26 18.00 P 0.00 0.00 0.00 2.19 -0.73 49 0 6 0
29SEP26 18.50 P 0.00 0.00 0.00 2.45 -0.80 49 0 9 0
29SEP26 19.00 P 0.00 0.00 0.00 2.73 -0.81 49 0 13 0
29SEP26 19.50 P 0.00 0.00 0.00 3.03 -0.93 49 0 23 0
29SEP26 20.00 P 0.00 0.00 0.00 3.34 -0.99 49 0 11 0
29SEP26 21.00 P 0.00 0.00 0.00 4.01 -1.08 49 0 6 0
29SEP26 22.00 P 0.00 0.00 0.00 4.77 -1.13 50 0 4 0
29SEP26 23.00 P 0.00 0.00 0.00 5.54 -1.23 50 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.34 -1.29 50 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.20 -1.33 50 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.04 -1.41 50 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.92 -1.43 50 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 9.86 -1.48 51 0 34 0
29SEP26 29.00 P 0.00 0.00 0.00 10.77 -1.50 51 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.71 -1.53 51 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 12.66 -1.56 52 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.63 -1.57 53 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 14.59 -1.63 53 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.57 -1.60 54 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.38 -0.17 49 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.47 -0.21 49 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.58 -0.24 49 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.70 -0.28 49 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.84 -0.32 49 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.99 -0.36 49 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 1.15 -0.39 49 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.34 -0.41 49 0 16 0
30DEC26 15.50 P 0.00 0.00 0.00 1.53 -0.46 50 0 1 0
30DEC26 16.00 P 0.00 0.00 0.00 1.72 -0.50 49 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 1.94 -0.55 49 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 2.15 -0.62 49 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.39 -0.67 48 0 16 0
30DEC26 18.00 P 0.00 0.00 0.00 2.65 -0.70 48 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 2.92 -0.75 48 0 14 0
30DEC26 19.00 P 0.00 0.00 0.00 3.21 -0.78 48 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 3.50 -0.90 48 0 15 0
30DEC26 20.00 P 0.00 0.00 0.00 3.81 -0.91 48 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 4.47 -1.03 48 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 5.25 -0.90 49 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.95 -1.01 48 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.72 -1.08 48 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.53 -1.26 48 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.37 -1.29 49 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.22 -1.36 49 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.08 -1.41 49 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.00 -1.41 49 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.89 -1.49 49 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.82 -1.50 49 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.78 -1.49 50 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.71 -1.52 50 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.71 -1.51 52 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.56 -0.21 49 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.68 -0.24 49 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.80 -0.26 49 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.96 -0.28 49 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.11 -0.32 49 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.28 -0.34 49 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.48 -0.36 49 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.67 -0.39 49 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.88 -0.44 49 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 2.09 -0.46 49 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.32 -0.50 49 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.56 -0.54 49 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.81 -0.59 48 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.07 -0.64 48 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.30 -0.72 48 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.59 -0.75 48 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.89 -0.82 47 0 1 0
30MAR27 20.00 P 0.00 0.00 0.00 4.21 -0.85 48 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 4.86 -0.86 47 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.63 -0.85 49 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.35 -0.91 48 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.09 -0.99 48 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.87 -1.13 48 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.68 -1.22 48 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.53 -1.25 49 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.37 -1.29 48 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.25 -1.32 49 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.13 -1.37 49 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 13.03 -1.41 49 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.95 -1.44 49 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.88 -1.44 49 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.81 -1.48 49 0 0 0
TOTAL PUT 947 3,428 +457
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$ 3.65
29APR26 2.80 C 0.00 0.00 0.00 0.85 -0.01 0 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.75 -0.02 0 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.65 -0.02 0 0 30 0
29APR26 3.10 C 0.00 0.00 0.00 0.56 -0.01 40 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.46 0.00 33 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.37 +0.01 34 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.28 0.00 32 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.19 -0.01 27 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.12 -0.01 25 0 0 0
29APR26 3.70 C 0.06 0.06 0.06 0.06 -0.02 22 2 260 0
29APR26 3.80 C 0.00 0.00 0.00 0.04 -0.01 26 0 252 0
29APR26 3.90 C 0.00 0.00 0.00 0.02 -0.01 26 0 634 0
29APR26 4.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 264 0
29APR26 4.10 C 0.00 0.00 0.00 0.01 0.00 33 0 183 0
29APR26 4.20 C 0.00 0.00 0.00 0.01 0.00 38 0 4 0
29APR26 4.30 C 0.00 0.00 0.00 0.01 0.00 42 0 16 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 0.00 47 0 20 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 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.86 0.00 30 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.76 -0.01 25 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.67 0.00 34 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.58 +0.01 34 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.49 +0.02 33 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.39 -0.01 27 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.31 0.00 27 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.23 -0.02 25 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.16 -0.02 23 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.12 -0.01 25 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.02 0.00 28 0 55 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 33 0 2 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.87 +0.01 30 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.78 +0.01 32 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.68 0.00 28 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.59 0.00 28 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.51 +0.01 29 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.42 0.00 27 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.34 0.00 26 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.26 -0.01 24 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.20 -0.02 23 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.15 -0.02 23 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.11 -0.02 23 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.08 -0.01 24 0 306 0
29JUN26 4.00 C 0.00 0.00 0.00 0.05 -0.02 22 0 300 0
29JUN26 4.10 C 0.00 0.00 0.00 0.04 -0.01 24 0 4 0
29JUN26 4.20 C 0.00 0.00 0.00 0.03 -0.01 25 0 35 0
29JUN26 4.30 C 0.00 0.00 0.00 0.02 -0.01 25 0 6 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 25 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 28 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 40 0 40 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 44 0 200 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 58 0 50 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 67 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.88 +0.01 34 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.78 0.00 31 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.69 0.00 30 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.60 0.00 29 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.51 -0.01 28 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.43 -0.01 27 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.35 -0.01 26 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.27 -0.01 23 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.22 -0.01 24 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.17 -0.01 24 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.13 -0.01 24 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.10 -0.01 24 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.05 -0.02 24 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.89 +0.01 33 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.79 0.00 29 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.71 +0.01 30 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.62 -0.01 28 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.54 -0.01 28 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.47 0.00 28 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.39 -0.02 26 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.34 +0.01 27 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.27 -0.02 25 0 2 0
29SEP26 3.70 C 0.00 0.00 0.00 0.22 -0.01 25 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.18 -0.01 25 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.15 -0.01 25 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.12 -0.01 25 0 250 0
29SEP26 4.10 C 0.00 0.00 0.00 0.10 -0.01 25 0 250 0
29SEP26 4.20 C 0.00 0.00 0.00 0.08 0.00 25 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.04 0.00 25 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 28 0 4 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.89 -0.01 26 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.81 0.00 27 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.73 0.00 27 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.65 0.00 26 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.57 0.00 25 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.50 0.00 25 0 20 0
30DEC26 3.40 C 0.44 0.44 0.44 0.44 -0.01 25 2 2 +2
30DEC26 3.50 C 0.00 0.00 0.00 0.38 -0.01 24 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.33 -0.01 25 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.29 -0.01 25 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.25 -0.01 25 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.22 -0.01 25 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.19 0.00 26 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.16 -0.01 25 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.13 -0.01 25 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.11 -0.01 25 0 8 0
30DEC26 4.40 C 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.08 0.00 25 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.07 0.00 26 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.03 0.00 25 0 7 0
30DEC26 5.25 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.92 0.00 26 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.84 0.00 26 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.77 0.00 26 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.69 0.00 26 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.62 0.00 25 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.55 -0.01 25 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.49 -0.02 25 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.44 -0.02 25 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.39 -0.02 25 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.35 -0.02 25 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.31 -0.01 25 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.28 -0.01 26 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.24 -0.01 25 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.22 -0.01 26 0 27 0
30MAR27 4.20 C 0.00 0.00 0.00 0.19 -0.01 26 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.17 -0.01 26 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.14 -0.01 25 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 0.11 -0.01 26 0 0 0
30MAR27 4.70 C 0.07 0.07 0.07 0.09 -0.01 25 14 14 +14
30MAR27 4.80 C 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.07 -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 18 3,455 +16
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 38 0 3 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.04 0.00 28 0 265 0
29APR26 3.60 P 0.07 0.07 0.07 0.07 -0.01 27 12 84 +12
29APR26 3.70 P 0.00 0.00 0.00 0.12 -0.01 27 0 258 0
29APR26 3.80 P 0.00 0.00 0.00 0.19 0.00 28 0 278 0
29APR26 3.90 P 0.00 0.00 0.00 0.27 0.00 28 0 176 0
29APR26 4.00 P 0.00 0.00 0.00 0.36 0.00 29 0 117 0
29APR26 4.10 P 0.00 0.00 0.00 0.46 0.00 35 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.56 0.00 41 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.66 0.00 46 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.76 0.00 50 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.86 0.00 55 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.96 0.00 60 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 1.06 -0.01 64 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.16 0.00 68 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.26 -0.01 72 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 1.36 0.00 76 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 1.61 0.00 85 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 1.86 0.00 94 0 0 0
28MAY26 2.80 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 3.00 P 0.01 0.01 0.01 0.01 0.00 33 1 1 +1
28MAY26 3.10 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.11 0.00 25 0 150 0
28MAY26 3.70 P 0.16 0.16 0.16 0.16 0.00 25 10 20 +10
28MAY26 3.80 P 0.00 0.00 0.00 0.22 -0.01 25 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.30 0.00 26 0 12 0
28MAY26 4.00 P 0.00 0.00 0.00 0.38 0.00 27 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.47 0.00 28 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.56 0.00 28 0 14 0
28MAY26 4.30 P 0.00 0.00 0.00 0.66 0.00 31 0 3 0
28MAY26 4.40 P 0.00 0.00 0.00 0.76 0.00 35 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.86 0.00 38 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.96 0.00 41 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 1.06 -0.01 44 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 1.16 0.00 47 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 1.26 -0.01 49 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 1.36 0.00 52 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 1.61 0.00 58 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 1.86 0.00 64 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.02 0.00 27 0 8 0
29JUN26 3.20 P 0.00 0.00 0.00 0.03 0.00 26 0 2 0
29JUN26 3.30 P 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.07 -0.01 25 0 45 0
29JUN26 3.50 P 0.00 0.00 0.00 0.10 -0.01 25 0 15 0
29JUN26 3.60 P 0.00 0.00 0.00 0.14 -0.01 24 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.19 -0.01 24 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 0.40 -0.01 25 0 321 0
29JUN26 4.10 P 0.00 0.00 0.00 0.49 0.00 27 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.58 0.00 28 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.68 +0.01 31 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.77 0.00 32 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.88 +0.01 37 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.97 0.00 37 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.07 0.00 39 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.17 0.00 42 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.26 -0.02 40 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.37 -0.01 47 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.62 +0.01 52 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.86 0.00 52 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.10 -0.02 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.35 -0.02 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.61 -0.01 65 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.85 -0.02 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.11 -0.01 72 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.35 -0.02 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.60 -0.02 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.85 -0.02 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.11 -0.01 85 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 0.01 -0.01 24 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.08 0.00 26 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.11 0.00 25 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.15 0.00 25 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.20 0.00 26 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.25 -0.01 25 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.31 0.00 24 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.38 -0.01 24 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.46 -0.01 25 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.54 -0.01 25 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.63 -0.01 26 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.72 -0.01 27 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.81 -0.01 26 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.91 0.00 29 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 1.00 -0.01 28 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 1.10 -0.01 30 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.02 0.00 26 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.03 -0.01 26 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 0.00 27 0 3 0
29SEP26 3.80 P 0.00 0.00 0.00 0.37 0.00 26 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.44 0.00 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 0.00 27 0 270 0
29SEP26 4.20 P 0.00 0.00 0.00 0.67 0.00 28 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.76 0.00 28 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.85 0.00 29 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.94 0.00 30 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.03 0.00 30 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.12 -0.01 30 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.22 0.00 32 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.31 -0.01 31 0 4 0
29SEP26 5.00 P 0.00 0.00 0.00 1.41 -0.01 33 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.66 0.00 37 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.90 -0.01 37 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.13 -0.02 28 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.38 -0.02 33 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 0.00 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 0.15 0.15 0.15 0.13 -0.01 26 4 4 +4
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 0.31 +0.01 27 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 26 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 27 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.80 +0.01 28 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.88 0.00 28 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.97 +0.01 29 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.06 +0.01 30 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.15 0.00 30 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.25 +0.01 32 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.34 +0.01 32 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.44 +0.01 33 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.69 +0.01 37 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.93 0.00 38 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.17 -0.01 40 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.07 0.00 27 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.09 0.00 27 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.11 -0.01 26 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 0.17 -0.01 26 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.21 0.00 26 0 1 0
30MAR27 3.40 P 0.00 0.00 0.00 0.25 -0.01 26 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.30 0.00 26 0 0 0
30MAR27 3.60 P 0.36 0.36 0.36 0.35 0.00 27 10 10 +10
30MAR27 3.70 P 0.00 0.00 0.00 0.41 0.00 27 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.47 0.00 27 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.54 0.00 27 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.60 0.00 27 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.68 0.00 28 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.75 0.00 28 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.83 0.00 28 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.91 0.00 28 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.00 +0.01 29 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.09 +0.01 30 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.17 0.00 29 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.25 -0.01 29 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.34 -0.01 29 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.44 -0.01 30 0 0 0
TOTAL PUT 37 2,816 +37
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$ 33.40
29APR26 21.00 C 0.00 0.00 0.00 12.43 +0.76 64 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 11.43 +0.76 49 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 10.43 +0.78 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 9.43 +0.78 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 8.43 +0.76 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 7.44 +0.77 40 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 6.44 +0.77 34 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 5.44 +0.77 27 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 4.44 +0.77 20 0 134 0
29APR26 30.00 C 0.00 0.00 0.00 3.45 +0.75 21 0 130 0
29APR26 31.00 C 0.00 0.00 0.00 2.48 +0.69 20 0 244 0
29APR26 32.00 C 0.00 0.00 0.00 1.60 +0.53 20 0 435 0
29APR26 33.00 C 0.78 0.90 0.72 0.88 +0.39 19 66 850 -1
29APR26 34.00 C 0.39 0.40 0.36 0.40 +0.19 19 29 431 0
29APR26 35.00 C 0.16 0.16 0.16 0.16 +0.09 20 15 520 -15
29APR26 36.00 C 0.00 0.00 0.00 0.05 +0.03 20 0 405 0
29APR26 37.00 C 0.00 0.00 0.00 0.02 +0.01 22 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 32 0 70 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 36 0 35 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 43 0 26 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 10.47 +0.76 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 9.48 +0.77 32 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 8.48 +0.74 0 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 7.48 +0.81 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 6.49 +0.77 21 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 5.50 +0.76 21 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 4.52 +0.74 20 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 3.57 +0.69 20 0 21 0
28MAY26 31.00 C 0.00 0.00 0.00 2.68 +0.61 20 0 97 0
28MAY26 32.00 C 0.00 0.00 0.00 1.89 +0.51 19 0 117 0
28MAY26 33.00 C 1.19 1.19 1.19 1.24 +0.36 19 14 249 -12
28MAY26 34.00 C 0.65 0.66 0.65 0.78 +0.25 20 16 918 +10
28MAY26 35.00 C 0.39 0.42 0.37 0.44 +0.16 20 170 935 +120
28MAY26 36.00 C 0.24 0.24 0.24 0.23 +0.09 20 10 309 +10
28MAY26 37.00 C 0.16 0.16 0.14 0.11 +0.04 20 2 259 0
28MAY26 38.00 C 0.00 0.00 0.00 0.05 +0.02 20 0 492 0
28MAY26 39.00 C 0.07 0.07 0.07 0.02 0.00 20 27 679 -12
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 20 0 248 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 23 0 208 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 25 0 30 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 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 14.96 +0.77 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 14.46 +0.77 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 13.96 +0.77 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 13.47 +0.78 48 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 12.47 +0.77 39 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 11.47 +0.77 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.48 +0.77 36 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 9.48 +0.77 29 0 24 0
29JUN26 25.00 C 0.00 0.00 0.00 8.48 +0.74 0 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 7.49 +0.82 26 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 6.49 +0.77 20 0 78 0
29JUN26 28.00 C 0.00 0.00 0.00 5.50 +0.75 20 0 10 0
29JUN26 29.00 C 0.00 0.00 0.00 4.52 +0.72 19 0 81 0
29JUN26 30.00 C 0.00 0.00 0.00 3.58 +0.66 20 0 4 0
29JUN26 31.00 C 0.00 0.00 0.00 2.71 +0.58 20 0 36 0
29JUN26 32.00 C 1.86 1.92 1.86 1.96 +0.48 20 30 109 +30
29JUN26 33.00 C 0.00 0.00 0.00 1.31 +0.34 19 0 88 0
29JUN26 34.00 C 0.00 0.00 0.00 0.86 +0.24 20 0 161 0
29JUN26 35.00 C 0.45 0.45 0.45 0.52 +0.15 20 100 258 +15
29JUN26 36.00 C 0.32 0.32 0.32 0.30 +0.09 20 85 689 -5
29JUN26 37.00 C 0.00 0.00 0.00 0.16 +0.04 19 0 520 0
29JUN26 38.00 C 0.00 0.00 0.00 0.09 +0.03 20 0 65 0
29JUN26 39.00 C 0.11 0.11 0.11 0.05 +0.02 20 12 45 0
29JUN26 40.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 20 0 5 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 25 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 28 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 10.48 +0.77 34 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 9.48 +0.77 27 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 8.48 +0.74 0 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 7.49 +0.82 24 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 6.49 +0.76 19 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 5.50 +0.74 19 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 4.54 +0.72 20 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 3.62 +0.65 20 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 2.78 +0.55 20 0 0 0
30JUL26 32.00 C 2.00 2.00 2.00 2.05 +0.45 19 6 6 +6
30JUL26 33.00 C 0.00 0.00 0.00 1.45 +0.34 19 0 0 0
30JUL26 34.00 C 0.91 0.91 0.91 1.00 +0.24 20 15 15 +15
30JUL26 35.00 C 0.00 0.00 0.00 0.69 +0.19 20 0 0 0
30JUL26 36.00 C 0.47 0.47 0.47 0.45 +0.13 20 15 15 +15
30JUL26 37.00 C 0.00 0.00 0.00 0.28 +0.08 20 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 0.17 +0.05 20 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 0.10 +0.03 20 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.06 +0.02 20 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 14.96 +0.77 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 14.46 +0.77 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.96 +0.77 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 13.47 +0.78 40 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 12.47 +0.77 34 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.47 +0.77 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.48 +0.77 30 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 9.48 +0.77 25 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 8.48 +0.74 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.49 +0.82 22 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.49 +0.74 17 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 5.53 +0.71 20 0 12 0
29SEP26 29.00 C 0.00 0.00 0.00 4.61 +0.65 20 0 7 0
29SEP26 30.00 C 0.00 0.00 0.00 3.75 +0.57 20 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 3.00 +0.49 20 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 2.36 +0.47 20 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 1.77 +0.32 19 0 100 0
29SEP26 34.00 C 0.00 0.00 0.00 1.34 +0.24 20 0 83 0
29SEP26 35.00 C 0.00 0.00 0.00 1.01 +0.19 20 0 33 0
29SEP26 36.00 C 0.00 0.00 0.00 0.74 +0.14 20 0 78 0
29SEP26 37.00 C 0.00 0.00 0.00 0.54 +0.10 20 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.41 +0.09 20 0 0 0
29SEP26 39.00 C 0.34 0.34 0.34 0.29 +0.06 20 40 15 -25
29SEP26 40.00 C 0.00 0.00 0.00 0.20 +0.04 20 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 0.14 +0.03 20 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.09 +0.01 20 0 3 0
29SEP26 43.00 C 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 12.47 +0.77 29 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.47 +0.77 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.48 +0.77 26 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.48 +0.77 22 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.48 +0.74 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.50 +0.73 20 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.53 +0.71 19 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.61 +0.66 19 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 4.76 +0.59 19 0 1 0
30DEC26 30.00 C 0.00 0.00 0.00 4.00 +0.52 19 0 47 0
30DEC26 31.00 C 0.00 0.00 0.00 3.33 +0.45 19 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 2.74 +0.45 19 0 3 0
30DEC26 33.00 C 0.00 0.00 0.00 2.17 +0.32 19 0 2 0
30DEC26 34.00 C 0.00 0.00 0.00 1.75 +0.27 19 0 4 0
30DEC26 35.00 C 0.00 0.00 0.00 1.40 +0.22 19 0 35 0
30DEC26 36.00 C 0.00 0.00 0.00 1.17 +0.24 20 0 9 0
30DEC26 37.00 C 0.00 0.00 0.00 0.86 +0.14 19 0 25 0
30DEC26 38.00 C 0.00 0.00 0.00 0.69 +0.12 19 0 9 0
30DEC26 39.00 C 0.00 0.00 0.00 0.54 +0.09 20 0 12 0
30DEC26 40.00 C 0.00 0.00 0.00 0.41 +0.07 20 0 6 0
30DEC26 41.00 C 0.00 0.00 0.00 0.31 +0.05 20 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.23 +0.04 20 0 40 0
30DEC26 43.00 C 0.00 0.00 0.00 0.17 +0.03 20 0 264 0
30DEC26 44.00 C 0.00 0.00 0.00 0.12 +0.02 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.09 +0.01 19 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.07 +0.01 20 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 10.48 +0.77 23 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.48 +0.77 19 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.50 +0.75 20 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.54 +0.71 19 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.63 +0.66 19 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.80 +0.61 19 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 5.04 +0.55 19 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 4.35 +0.49 19 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 3.73 +0.44 19 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 3.18 +0.49 19 0 10 0
30MAR27 33.00 C 0.00 0.00 0.00 2.60 +0.35 19 0 6 0
30MAR27 34.00 C 0.00 0.00 0.00 2.17 +0.29 19 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.80 +0.25 19 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 1.49 +0.22 19 0 60 0
30MAR27 37.00 C 0.00 0.00 0.00 1.22 +0.17 19 0 20 0
30MAR27 38.00 C 0.00 0.00 0.00 0.98 +0.11 19 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.85 +0.14 20 0 3 0
30MAR27 40.00 C 0.00 0.00 0.00 0.68 +0.11 20 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.54 +0.09 20 0 35 0
30MAR27 42.00 C 0.00 0.00 0.00 0.42 +0.07 19 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.33 +0.06 20 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.26 +0.05 19 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 0.20 +0.03 19 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.16 +0.03 20 0 0 0
TOTAL CALL 652 12,118 +151
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 51 0 160 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 32 0 60 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 27 0 198 0
29APR26 30.00 P 0.04 0.04 0.04 0.01 -0.02 21 10 408 -10
29APR26 31.00 P 0.09 0.09 0.09 0.04 -0.08 20 101 742 0
29APR26 32.00 P 0.25 0.25 0.17 0.16 -0.21 20 80 1,166 +10
29APR26 33.00 P 0.48 0.56 0.45 0.45 -0.41 20 108 767 -1
29APR26 34.00 P 0.00 0.00 0.00 0.98 -0.56 20 0 410 0
29APR26 35.00 P 0.00 0.00 0.00 1.72 -0.69 20 0 254 0
29APR26 36.00 P 0.00 0.00 0.00 2.62 -0.76 20 0 585 0
29APR26 37.00 P 0.00 0.00 0.00 3.60 -0.78 0 0 200 0
29APR26 38.00 P 0.00 0.00 0.00 4.60 -0.78 0 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 5.60 -0.80 0 0 0 0
29APR26 40.00 P 6.00 6.00 6.00 6.60 -0.79 0 5 0 0
29APR26 41.00 P 0.00 0.00 0.00 7.60 -0.79 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 8.60 -0.79 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 9.60 -0.79 0 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 10.60 -0.78 0 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 11.60 -0.78 0 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 12.60 -0.78 0 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 13.60 -0.80 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 41 0 200 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 29 0 45 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 2 0
28MAY26 29.00 P 0.00 0.00 0.00 0.03 -0.03 21 0 243 0
28MAY26 30.00 P 0.00 0.00 0.00 0.08 -0.08 20 0 314 0
28MAY26 31.00 P 0.00 0.00 0.00 0.19 -0.17 20 0 247 0
28MAY26 32.00 P 0.42 0.42 0.36 0.41 -0.28 20 78 763 +78
28MAY26 33.00 P 0.73 0.73 0.73 0.73 -0.42 19 47 378 +10
28MAY26 34.00 P 1.28 1.28 1.28 1.26 -0.56 19 6 916 0
28MAY26 35.00 P 0.00 0.00 0.00 1.94 -0.62 19 0 1,020 0
28MAY26 36.00 P 0.00 0.00 0.00 2.74 -0.70 19 0 275 0
28MAY26 37.00 P 0.00 0.00 0.00 3.64 -0.75 19 0 312 0
28MAY26 38.00 P 0.00 0.00 0.00 4.60 -0.78 0 0 190 0
28MAY26 39.00 P 0.00 0.00 0.00 5.60 -0.91 0 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 6.60 -0.79 0 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 7.60 -0.79 0 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 8.60 -0.79 0 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 9.60 -0.79 0 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 10.60 -0.78 0 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 11.60 -0.78 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 12.60 -0.78 0 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 13.60 -0.80 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 45 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 34 0 21 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 30 0 60 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 27 0 120 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 24 0 547 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 73 0
29JUN26 27.00 P 0.00 0.00 0.00 0.03 -0.03 20 0 59 0
29JUN26 28.00 P 0.00 0.00 0.00 0.07 -0.07 20 0 51 0
29JUN26 29.00 P 0.00 0.00 0.00 0.15 -0.13 20 0 12 0
29JUN26 30.00 P 0.32 0.32 0.31 0.30 -0.22 20 60 527 +60
29JUN26 31.00 P 0.59 0.59 0.59 0.55 -0.30 20 60 142 +59
29JUN26 32.00 P 0.97 0.97 0.92 0.89 -0.42 19 95 121 +30
29JUN26 33.00 P 1.55 1.55 1.39 1.38 -0.53 19 67 229 +25
29JUN26 34.00 P 0.00 0.00 0.00 2.02 -0.64 19 0 39 0
29JUN26 35.00 P 0.00 0.00 0.00 2.80 -0.62 20 0 35 0
29JUN26 36.00 P 0.00 0.00 0.00 3.60 -0.69 20 0 600 0
29JUN26 37.00 P 0.00 0.00 0.00 4.49 -0.72 20 0 697 0
29JUN26 38.00 P 0.00 0.00 0.00 5.42 -0.92 19 0 60 0
29JUN26 39.00 P 0.00 0.00 0.00 6.58 -0.73 29 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 7.54 -0.75 31 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 8.52 -0.75 33 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 9.54 -0.66 36 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 10.34 -0.77 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 11.34 -0.76 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 12.34 -0.76 25 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 13.33 -0.77 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 14.33 -0.76 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.03 -0.02 20 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.06 -0.05 20 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 0.13 -0.09 20 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 0.25 -0.14 20 0 0 0
30JUL26 30.00 P 0.51 0.51 0.51 0.45 -0.22 20 15 15 +15
30JUL26 31.00 P 0.72 0.72 0.72 0.71 -0.31 19 4 19 +4
30JUL26 32.00 P 1.06 1.06 1.06 1.07 -0.42 19 15 15 +15
30JUL26 33.00 P 0.00 0.00 0.00 1.56 -0.53 19 0 0 0
30JUL26 34.00 P 2.33 2.33 2.33 2.21 -0.59 20 15 15 +15
30JUL26 35.00 P 0.00 0.00 0.00 2.94 -0.59 20 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 3.71 -0.66 20 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 4.57 -0.70 20 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 5.64 -0.72 24 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 6.61 -0.71 26 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 7.59 -0.70 28 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 8.57 -0.70 30 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 9.55 -0.69 32 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 26 0 50 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 23 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 55 0
29SEP26 24.00 P 0.00 0.00 0.00 0.02 -0.02 20 0 200 0
29SEP26 25.00 P 0.00 0.00 0.00 0.05 -0.03 21 0 122 0
29SEP26 26.00 P 0.00 0.00 0.00 0.09 -0.06 20 0 220 0
29SEP26 27.00 P 0.00 0.00 0.00 0.16 -0.10 20 0 8 0
29SEP26 28.00 P 0.00 0.00 0.00 0.29 -0.14 20 0 163 0
29SEP26 29.00 P 0.00 0.00 0.00 0.46 -0.21 20 0 20 0
29SEP26 30.00 P 0.00 0.00 0.00 0.72 -0.27 20 0 146 0
29SEP26 31.00 P 0.00 0.00 0.00 1.06 -0.34 20 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 1.48 -0.42 21 0 6 0
29SEP26 33.00 P 0.00 0.00 0.00 2.00 -0.41 21 0 15 0
29SEP26 34.00 P 0.00 0.00 0.00 2.53 -0.53 20 0 165 0
29SEP26 35.00 P 0.00 0.00 0.00 3.20 -0.59 20 0 34 0
29SEP26 36.00 P 0.00 0.00 0.00 3.94 -0.64 20 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 4.75 -0.68 20 0 60 0
29SEP26 38.00 P 0.00 0.00 0.00 5.78 -0.72 23 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 6.71 -0.74 24 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 7.67 -0.76 26 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 8.65 -0.78 28 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 9.66 -0.78 30 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.67 -0.78 32 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.69 -0.74 35 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.69 -0.72 36 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.67 -0.71 38 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.65 -0.64 39 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 10 0
30DEC26 22.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.03 -0.02 20 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 0.06 -0.03 20 0 3 0
30DEC26 25.00 P 0.00 0.00 0.00 0.11 -0.05 20 0 32 0
30DEC26 26.00 P 0.00 0.00 0.00 0.18 -0.09 20 0 14 0
30DEC26 27.00 P 0.00 0.00 0.00 0.30 -0.13 20 0 32 0
30DEC26 28.00 P 0.00 0.00 0.00 0.46 -0.18 20 0 15 0
30DEC26 29.00 P 0.00 0.00 0.00 0.68 -0.23 20 0 22 0
30DEC26 30.00 P 0.00 0.00 0.00 0.97 -0.29 20 0 26 0
30DEC26 31.00 P 0.00 0.00 0.00 1.33 -0.35 20 0 7 0
30DEC26 32.00 P 0.00 0.00 0.00 1.77 -0.41 20 0 3 0
30DEC26 33.00 P 0.00 0.00 0.00 2.29 -0.46 20 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.88 -0.42 20 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 3.44 -0.56 19 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 4.14 -0.62 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 5.07 -0.50 21 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 5.92 -0.70 22 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.81 -0.73 22 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.74 -0.75 23 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 8.65 -0.78 24 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.66 -0.78 26 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.67 -0.78 28 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.69 -0.74 30 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.69 -0.72 31 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 13.67 -0.71 32 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.65 -0.64 33 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.06 -0.03 19 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.11 -0.05 19 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.19 -0.08 20 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.30 -0.11 20 0 9 0
30MAR27 27.00 P 0.00 0.00 0.00 0.45 -0.14 20 0 7 0
30MAR27 28.00 P 0.00 0.00 0.00 0.65 -0.19 20 0 31 0
30MAR27 29.00 P 0.00 0.00 0.00 0.90 -0.24 20 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 1.22 -0.29 20 0 4 0
30MAR27 31.00 P 0.00 0.00 0.00 1.60 -0.35 20 0 22 0
30MAR27 32.00 P 2.25 2.25 2.25 2.05 -0.40 20 1 15 -1
30MAR27 33.00 P 0.00 0.00 0.00 2.57 -0.44 20 0 1 0
30MAR27 34.00 P 0.00 0.00 0.00 3.15 -0.39 20 0 3 0
30MAR27 35.00 P 0.00 0.00 0.00 3.68 -0.54 19 0 3 0
30MAR27 36.00 P 0.00 0.00 0.00 4.37 -0.58 19 0 23 0
30MAR27 37.00 P 0.00 0.00 0.00 5.11 -0.62 19 0 3 0
30MAR27 38.00 P 0.00 0.00 0.00 5.92 -0.70 20 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 6.81 -0.73 20 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.74 -0.75 21 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.65 -0.78 22 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.66 -0.78 23 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.67 -0.78 25 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.69 -0.74 27 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.69 -0.72 28 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.67 -0.71 29 0 0 0
TOTAL PUT 767 15,206 +309
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$ 5.09
29APR26 3.90 C 0.00 0.00 0.00 1.22 +0.24 75 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 1.11 +0.23 62 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 1.03 +0.23 69 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.93 +0.22 63 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.84 +0.22 62 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.74 +0.20 56 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.64 +0.19 49 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.56 +0.15 50 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.49 +0.15 51 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.41 +0.12 49 0 15 0
29APR26 4.90 C 0.00 0.00 0.00 0.34 +0.10 47 0 30 0
29APR26 5.00 C 0.28 0.29 0.28 0.29 +0.09 49 7 243 +6
29APR26 5.25 C 0.16 0.18 0.16 0.18 +0.06 50 7 119 +5
29APR26 5.50 C 0.11 0.11 0.11 0.10 +0.03 49 10 177 +2
29APR26 5.75 C 0.06 0.06 0.06 0.06 +0.02 52 6 192 0
29APR26 6.00 C 0.00 0.00 0.00 0.03 +0.01 51 0 429 0
29APR26 6.25 C 0.00 0.00 0.00 0.02 +0.01 55 0 278 0
29APR26 6.50 C 0.02 0.02 0.02 0.01 0.00 55 50 165 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 74 0 21 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 80 0 15 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 85 0 11 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 91 0 41 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 96 0 28 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 101 0 110 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 105 0 22 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 110 0 40 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 114 0 53 0
28MAY26 3.90 C 0.00 0.00 0.00 1.22 +0.22 61 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 1.12 +0.22 56 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 1.03 +0.22 56 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.93 +0.19 51 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.84 +0.19 50 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.76 +0.18 51 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.67 +0.18 48 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.60 +0.14 49 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.53 +0.13 49 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.46 +0.11 47 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.41 +0.11 49 0 225 0
28MAY26 5.00 C 0.00 0.00 0.00 0.35 +0.09 48 0 170 0
28MAY26 5.25 C 0.23 0.24 0.23 0.24 +0.06 48 6 432 +6
28MAY26 5.50 C 0.00 0.00 0.00 0.16 +0.04 47 0 82 0
28MAY26 5.75 C 0.00 0.00 0.00 0.11 +0.03 48 0 130 0
28MAY26 6.00 C 0.09 0.09 0.09 0.07 +0.02 48 2 43 0
28MAY26 6.25 C 0.00 0.00 0.00 0.05 +0.01 50 0 77 0
28MAY26 6.50 C 0.00 0.00 0.00 0.03 +0.01 49 0 75 0
28MAY26 6.75 C 0.00 0.00 0.00 0.02 +0.01 50 0 135 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 48 0 50 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 52 0 10 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 66 0 24 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 69 0 24 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 78 0 24 0
29JUN26 2.60 C 0.00 0.00 0.00 2.49 +0.23 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.39 +0.23 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.29 +0.23 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.19 +0.23 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.09 +0.23 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.99 +0.24 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.89 +0.22 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.79 +0.22 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.69 +0.22 0 0 14 0
29JUN26 3.50 C 0.00 0.00 0.00 1.59 +0.21 0 0 35 0
29JUN26 3.60 C 0.00 0.00 0.00 1.50 +0.22 50 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.40 +0.20 47 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.31 +0.20 51 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.22 +0.20 52 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.12 +0.21 48 0 30 0
29JUN26 4.10 C 0.00 0.00 0.00 1.03 +0.20 48 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.95 +0.20 49 0 68 0
29JUN26 4.30 C 0.00 0.00 0.00 0.86 +0.19 47 0 40 0
29JUN26 4.40 C 0.00 0.00 0.00 0.78 +0.18 46 0 40 0
29JUN26 4.50 C 0.00 0.00 0.00 0.71 +0.17 47 0 16 0
29JUN26 4.60 C 0.00 0.00 0.00 0.64 +0.14 46 0 19 0
29JUN26 4.70 C 0.00 0.00 0.00 0.57 +0.12 45 0 104 0
29JUN26 4.80 C 0.00 0.00 0.00 0.53 +0.12 47 0 63 0
29JUN26 4.90 C 0.00 0.00 0.00 0.46 +0.10 46 0 145 0
29JUN26 5.00 C 0.43 0.43 0.43 0.41 +0.09 45 25 210 0
29JUN26 5.25 C 0.00 0.00 0.00 0.32 +0.08 47 0 65 0
29JUN26 5.50 C 0.00 0.00 0.00 0.23 +0.05 46 0 216 0
29JUN26 5.75 C 0.00 0.00 0.00 0.17 +0.04 46 0 453 0
29JUN26 6.00 C 0.14 0.14 0.14 0.12 +0.03 45 10 254 +10
29JUN26 6.25 C 0.00 0.00 0.00 0.09 +0.02 46 0 265 0
29JUN26 6.50 C 0.00 0.00 0.00 0.07 +0.02 47 0 87 0
29JUN26 6.75 C 0.00 0.00 0.00 0.05 +0.01 47 0 267 0
29JUN26 7.00 C 0.00 0.00 0.00 0.03 0.00 46 0 561 0
29JUN26 7.25 C 0.00 0.00 0.00 0.02 +0.01 45 0 300 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 43 0 66 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 46 0 55 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 48 0 82 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 53 0 24 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 60 0 5 0
30JUL26 3.90 C 0.00 0.00 0.00 1.23 +0.19 49 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.14 +0.19 48 0 5 0
30JUL26 4.10 C 0.00 0.00 0.00 1.05 +0.18 46 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.97 +0.18 46 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.89 +0.18 45 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.82 +0.15 46 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.75 +0.15 45 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.69 +0.14 45 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.63 +0.12 45 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.58 +0.12 45 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.52 +0.10 45 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.48 +0.10 45 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.37 +0.07 44 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.30 +0.07 45 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.23 +0.06 45 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.18 +0.05 45 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.14 +0.04 45 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.10 +0.02 44 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.08 +0.02 45 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.06 +0.01 45 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.05 +0.02 46 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.36 +0.21 49 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.28 +0.21 48 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.20 +0.20 48 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 1.12 +0.19 47 0 20 0
29SEP26 4.20 C 0.00 0.00 0.00 1.05 +0.19 46 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.98 +0.17 46 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.91 +0.15 45 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 0.86 +0.16 46 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.80 +0.13 45 0 13 0
29SEP26 4.70 C 0.00 0.00 0.00 0.74 +0.12 45 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.69 +0.11 45 0 50 0
29SEP26 4.90 C 0.00 0.00 0.00 0.64 +0.12 44 0 58 0
29SEP26 5.00 C 0.00 0.00 0.00 0.59 +0.11 44 0 28 0
29SEP26 5.25 C 0.00 0.00 0.00 0.49 +0.09 44 0 89 0
29SEP26 5.50 C 0.00 0.00 0.00 0.41 +0.07 44 0 21 0
29SEP26 5.75 C 0.00 0.00 0.00 0.34 +0.06 44 0 47 0
29SEP26 6.00 C 0.00 0.00 0.00 0.28 +0.06 44 0 155 0
29SEP26 6.25 C 0.00 0.00 0.00 0.23 +0.05 45 0 109 0
29SEP26 6.50 C 0.00 0.00 0.00 0.18 +0.03 44 0 116 0
29SEP26 6.75 C 0.00 0.00 0.00 0.15 +0.03 44 0 9 0
29SEP26 7.00 C 0.16 0.16 0.16 0.12 +0.02 44 10 127 -4
29SEP26 7.25 C 0.00 0.00 0.00 0.10 +0.02 44 0 7 0
29SEP26 7.50 C 0.00 0.00 0.00 0.08 +0.02 44 0 38 0
29SEP26 7.75 C 0.00 0.00 0.00 0.07 +0.02 45 0 5 0
29SEP26 8.00 C 0.00 0.00 0.00 0.05 +0.01 44 0 30 0
29SEP26 8.25 C 0.00 0.00 0.00 0.04 +0.01 44 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 0.03 +0.01 44 0 42 0
29SEP26 8.75 C 0.00 0.00 0.00 0.02 +0.01 42 0 4 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0
30DEC26 3.80 C 0.00 0.00 0.00 1.44 +0.20 47 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.37 +0.18 47 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.30 +0.19 46 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.24 +0.19 46 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.17 +0.17 46 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.11 +0.17 45 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.04 +0.16 44 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.99 +0.15 45 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.94 +0.15 45 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.88 +0.12 44 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 0.84 +0.13 44 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.78 +0.11 44 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.74 +0.11 44 0 1 0
30DEC26 5.25 C 0.00 0.00 0.00 0.64 +0.11 44 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 0.55 +0.09 43 0 16 0
30DEC26 5.75 C 0.00 0.00 0.00 0.48 +0.09 44 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.41 +0.06 44 0 20 0
30DEC26 6.25 C 0.00 0.00 0.00 0.35 +0.05 43 0 44 0
30DEC26 6.50 C 0.00 0.00 0.00 0.30 +0.05 43 0 64 0
30DEC26 6.75 C 0.00 0.00 0.00 0.26 +0.04 44 0 174 0
30DEC26 7.00 C 0.00 0.00 0.00 0.22 +0.04 43 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.19 +0.03 44 0 6 0
30DEC26 7.50 C 0.00 0.00 0.00 0.16 +0.03 43 0 111 0
30DEC26 7.75 C 0.00 0.00 0.00 0.14 +0.02 44 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.12 +0.02 44 0 15 0
30DEC26 8.25 C 0.00 0.00 0.00 0.10 +0.02 44 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.09 +0.02 44 0 20 0
30DEC26 8.75 C 0.00 0.00 0.00 0.08 +0.02 44 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.06 +0.01 43 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.05 +0.01 43 0 14 0
30MAR27 3.90 C 0.00 0.00 0.00 1.46 +0.19 46 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.39 +0.18 45 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.33 +0.18 45 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.27 +0.18 45 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.22 +0.18 45 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.16 +0.17 45 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.11 +0.16 45 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.05 +0.16 44 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.00 +0.15 44 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.95 +0.14 44 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.91 +0.14 44 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.86 +0.12 43 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.77 +0.13 44 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.68 +0.10 44 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.60 +0.09 44 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.53 +0.08 43 0 10 0
30MAR27 6.25 C 0.00 0.00 0.00 0.47 +0.08 44 0 1 0
30MAR27 6.50 C 0.00 0.00 0.00 0.41 +0.07 43 0 6 0
30MAR27 6.75 C 0.00 0.00 0.00 0.36 +0.06 43 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.32 +0.05 43 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.28 +0.05 43 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.24 +0.04 43 0 1 0
30MAR27 7.75 C 0.00 0.00 0.00 0.22 +0.04 43 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.19 +0.03 43 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.17 +0.03 43 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.15 +0.03 43 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.13 +0.02 43 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.11 +0.01 43 0 110 0
30MAR27 9.25 C 0.00 0.00 0.00 0.10 +0.02 43 0 5 0
TOTAL CALL 133 8,934 +25
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 62 0 31 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 -0.01 57 0 64 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 -0.02 52 0 50 0
29APR26 4.20 P 0.03 0.03 0.03 0.01 -0.04 47 50 172 +50
29APR26 4.30 P 0.00 0.00 0.00 0.02 -0.04 50 0 91 0
29APR26 4.40 P 0.00 0.00 0.00 0.03 -0.06 50 0 132 0
29APR26 4.50 P 0.06 0.06 0.06 0.05 -0.06 52 3 174 -3
29APR26 4.60 P 0.00 0.00 0.00 0.07 -0.08 52 0 53 0
29APR26 4.70 P 0.00 0.00 0.00 0.09 -0.09 50 0 258 0
29APR26 4.80 P 0.13 0.13 0.13 0.11 -0.12 48 2 417 0
29APR26 4.90 P 0.15 0.15 0.15 0.15 -0.13 49 50 496 0
29APR26 5.00 P 0.00 0.00 0.00 0.19 -0.15 48 0 609 0
29APR26 5.25 P 0.34 0.34 0.34 0.33 -0.19 49 2 109 +2
29APR26 5.50 P 0.00 0.00 0.00 0.52 -0.21 53 0 226 0
29APR26 5.75 P 0.00 0.00 0.00 0.73 -0.22 56 0 38 0
29APR26 6.00 P 0.00 0.00 0.00 0.95 -0.24 58 0 112 0
29APR26 6.25 P 0.00 0.00 0.00 1.20 -0.21 67 0 45 0
29APR26 6.50 P 0.00 0.00 0.00 1.43 -0.25 66 0 19 0
29APR26 6.75 P 0.00 0.00 0.00 1.67 -0.25 66 0 5 0
29APR26 7.00 P 0.00 0.00 0.00 1.92 -0.26 73 0 10 0
29APR26 7.25 P 0.00 0.00 0.00 2.17 -0.25 80 0 30 0
29APR26 7.50 P 0.00 0.00 0.00 2.42 -0.25 86 0 15 0
29APR26 7.75 P 0.00 0.00 0.00 2.67 -0.23 92 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.92 -0.25 97 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 3.17 -0.25 103 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.42 -0.25 108 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 3.67 -0.25 113 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 3.92 -0.25 118 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 4.17 -0.25 123 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.04 -0.04 50 0 1 0
28MAY26 4.00 P 0.00 0.00 0.00 0.05 -0.05 49 0 42 0
28MAY26 4.10 P 0.00 0.00 0.00 0.06 -0.06 47 0 11 0
28MAY26 4.20 P 0.00 0.00 0.00 0.08 -0.07 47 0 34 0
28MAY26 4.30 P 0.00 0.00 0.00 0.11 -0.07 49 0 148 0
28MAY26 4.40 P 0.00 0.00 0.00 0.13 -0.09 48 0 22 0
28MAY26 4.50 P 0.00 0.00 0.00 0.16 -0.10 47 0 39 0
28MAY26 4.60 P 0.00 0.00 0.00 0.19 -0.11 47 0 301 0
28MAY26 4.70 P 0.00 0.00 0.00 0.23 -0.12 47 0 40 0
28MAY26 4.80 P 0.00 0.00 0.00 0.28 -0.12 47 0 226 0
28MAY26 4.90 P 0.00 0.00 0.00 0.32 -0.15 46 0 196 0
28MAY26 5.00 P 0.00 0.00 0.00 0.38 -0.15 47 0 223 0
28MAY26 5.25 P 0.00 0.00 0.00 0.54 -0.18 48 0 90 0
28MAY26 5.50 P 0.00 0.00 0.00 0.74 -0.19 51 0 136 0
28MAY26 5.75 P 0.00 0.00 0.00 0.94 -0.20 52 0 174 0
28MAY26 6.00 P 0.00 0.00 0.00 1.16 -0.19 54 0 148 0
28MAY26 6.25 P 0.00 0.00 0.00 1.38 -0.21 54 0 55 0
28MAY26 6.50 P 0.00 0.00 0.00 1.61 -0.22 54 0 41 0
28MAY26 6.75 P 0.00 0.00 0.00 1.85 -0.21 56 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.09 -0.24 57 0 45 0
28MAY26 7.25 P 0.00 0.00 0.00 2.33 -0.22 55 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.58 -0.24 60 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.82 -0.25 53 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 3.07 -0.24 57 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.32 -0.24 61 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.57 -0.24 64 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.82 -0.25 68 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 4.07 -0.25 71 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 4.31 -0.26 0 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 54 0 22 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 -0.01 48 0 10 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 -0.02 45 0 61 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 -0.03 42 0 50 0
29JUN26 3.50 P 0.00 0.00 0.00 0.02 -0.03 45 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.03 -0.03 46 0 4 0
29JUN26 3.70 P 0.00 0.00 0.00 0.04 -0.04 46 0 15 0
29JUN26 3.80 P 0.08 0.08 0.08 0.05 -0.05 45 100 212 +100
29JUN26 3.90 P 0.00 0.00 0.00 0.07 -0.05 46 0 91 0
29JUN26 4.00 P 0.00 0.00 0.00 0.09 -0.05 46 0 51 0
29JUN26 4.10 P 0.00 0.00 0.00 0.11 -0.06 46 0 7 0
29JUN26 4.20 P 0.00 0.00 0.00 0.13 -0.08 45 0 100 0
29JUN26 4.30 P 0.00 0.00 0.00 0.16 -0.08 46 0 15 0
29JUN26 4.40 P 0.00 0.00 0.00 0.19 -0.09 46 0 392 0
29JUN26 4.50 P 0.00 0.00 0.00 0.22 -0.10 45 0 398 0
29JUN26 4.60 P 0.00 0.00 0.00 0.26 -0.11 45 0 338 0
29JUN26 4.70 P 0.00 0.00 0.00 0.30 -0.11 45 0 57 0
29JUN26 4.80 P 0.00 0.00 0.00 0.35 -0.12 45 0 436 0
29JUN26 4.90 P 0.00 0.00 0.00 0.40 -0.13 45 0 230 0
29JUN26 5.00 P 0.45 0.45 0.45 0.45 -0.14 44 10 155 +1
29JUN26 5.25 P 0.00 0.00 0.00 0.61 -0.15 45 0 84 0
29JUN26 5.50 P 0.00 0.00 0.00 0.79 -0.17 46 0 257 0
29JUN26 5.75 P 0.00 0.00 0.00 0.99 -0.20 48 0 240 0
29JUN26 6.00 P 0.00 0.00 0.00 1.20 -0.21 49 0 117 0
29JUN26 6.25 P 0.00 0.00 0.00 1.42 -0.22 50 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.64 -0.23 50 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 1.87 -0.21 50 0 130 0
29JUN26 7.00 P 0.00 0.00 0.00 2.10 -0.25 49 0 435 0
29JUN26 7.25 P 0.00 0.00 0.00 2.34 -0.22 50 0 342 0
29JUN26 7.50 P 0.00 0.00 0.00 2.58 -0.24 49 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.82 -0.26 44 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.07 -0.26 47 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.32 -0.25 50 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.57 -0.24 53 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.82 -0.25 56 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.07 -0.25 58 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.31 -0.26 0 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.10 -0.05 45 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.12 -0.06 44 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.15 -0.07 45 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.17 -0.08 44 0 2 0
30JUL26 4.30 P 0.00 0.00 0.00 0.21 -0.08 45 0 1 0
30JUL26 4.40 P 0.00 0.00 0.00 0.24 -0.09 45 0 23 0
30JUL26 4.50 P 0.00 0.00 0.00 0.28 -0.09 45 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.32 -0.10 45 0 0 0
30JUL26 4.70 P 0.35 0.35 0.35 0.36 -0.11 44 29 49 +29
30JUL26 4.80 P 0.00 0.00 0.00 0.41 -0.12 44 0 10 0
30JUL26 4.90 P 0.00 0.00 0.00 0.46 -0.12 44 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.52 -0.13 45 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.67 -0.17 45 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.84 -0.19 45 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.03 -0.19 46 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.23 -0.20 46 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.45 -0.20 47 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.66 -0.22 46 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.89 -0.19 47 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.12 -0.23 47 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.35 -0.21 46 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.14 -0.06 44 0 6 0
29SEP26 3.90 P 0.00 0.00 0.00 0.16 -0.07 44 0 3 0
29SEP26 4.00 P 0.00 0.00 0.00 0.19 -0.07 44 0 12 0
29SEP26 4.10 P 0.00 0.00 0.00 0.22 -0.08 44 0 42 0
29SEP26 4.20 P 0.00 0.00 0.00 0.26 -0.08 45 0 129 0
29SEP26 4.30 P 0.00 0.00 0.00 0.29 -0.10 44 0 9 0
29SEP26 4.40 P 0.00 0.00 0.00 0.33 -0.10 44 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.38 -0.10 45 0 17 0
29SEP26 4.60 P 0.00 0.00 0.00 0.41 -0.10 44 0 15 0
29SEP26 4.70 P 0.46 0.46 0.46 0.46 -0.10 44 5 46 -5
29SEP26 4.80 P 0.00 0.00 0.00 0.51 -0.12 44 0 10 0
29SEP26 4.90 P 0.00 0.00 0.00 0.56 -0.13 44 0 32 0
29SEP26 5.00 P 0.00 0.00 0.00 0.61 -0.14 43 0 56 0
29SEP26 5.25 P 0.00 0.00 0.00 0.76 -0.14 43 0 108 0
29SEP26 5.50 P 0.00 0.00 0.00 0.94 -0.16 45 0 36 0
29SEP26 5.75 P 0.00 0.00 0.00 1.12 -0.18 45 0 76 0
29SEP26 6.00 P 0.00 0.00 0.00 1.31 -0.18 45 0 35 0
29SEP26 6.25 P 0.00 0.00 0.00 1.52 -0.19 46 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 1.72 -0.21 45 0 21 0
29SEP26 6.75 P 0.00 0.00 0.00 1.94 -0.21 46 0 20 0
29SEP26 7.00 P 0.00 0.00 0.00 2.16 -0.22 45 0 20 0
29SEP26 7.25 P 0.00 0.00 0.00 2.38 -0.23 44 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.61 -0.24 44 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.85 -0.23 44 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.09 -0.24 44 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 3.33 -0.24 44 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.57 -0.24 41 0 60 0
29SEP26 8.75 P 0.00 0.00 0.00 3.82 -0.25 43 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.07 -0.25 45 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.32 -0.25 47 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.22 -0.06 44 0 14 0
30DEC26 3.90 P 0.00 0.00 0.00 0.25 -0.07 44 0 8 0
30DEC26 4.00 P 0.00 0.00 0.00 0.28 -0.08 43 0 24 0
30DEC26 4.10 P 0.00 0.00 0.00 0.32 -0.07 44 0 2 0
30DEC26 4.20 P 0.00 0.00 0.00 0.35 -0.08 43 0 29 0
30DEC26 4.30 P 0.00 0.00 0.00 0.39 -0.09 43 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.43 -0.10 43 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.47 -0.10 43 0 42 0
30DEC26 4.60 P 0.00 0.00 0.00 0.52 -0.10 43 0 20 0
30DEC26 4.70 P 0.00 0.00 0.00 0.56 -0.12 42 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.61 -0.12 42 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.67 -0.12 43 0 115 0
30DEC26 5.00 P 0.00 0.00 0.00 0.72 -0.12 42 0 61 0
30DEC26 5.25 P 0.00 0.00 0.00 0.87 -0.13 42 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.04 -0.13 43 0 15 0
30DEC26 5.75 P 0.00 0.00 0.00 1.21 -0.18 43 0 45 0
30DEC26 6.00 P 0.00 0.00 0.00 1.40 -0.18 43 0 15 0
30DEC26 6.25 P 0.00 0.00 0.00 1.60 -0.18 44 0 15 0
30DEC26 6.50 P 0.00 0.00 0.00 1.79 -0.19 43 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.01 -0.19 44 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 2.22 -0.20 44 0 20 0
30DEC26 7.25 P 0.00 0.00 0.00 2.43 -0.21 43 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.66 -0.21 43 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.88 -0.23 42 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.17 -0.17 49 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 3.35 -0.22 42 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.59 -0.22 42 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.83 -0.24 41 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.07 -0.25 39 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.32 -0.25 41 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.32 -0.05 43 0 2 0
30MAR27 4.00 P 0.00 0.00 0.00 0.36 -0.07 43 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.40 -0.07 44 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.44 -0.08 44 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.47 -0.09 43 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.51 -0.10 42 0 12 0
30MAR27 4.50 P 0.00 0.00 0.00 0.56 -0.10 43 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.61 -0.10 43 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.66 -0.10 43 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.69 -0.12 41 0 1 0
30MAR27 4.90 P 0.00 0.00 0.00 0.76 -0.11 42 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.81 -0.12 42 0 25 0
30MAR27 5.25 P 0.00 0.00 0.00 0.95 -0.14 42 0 5 0
30MAR27 5.50 P 0.00 0.00 0.00 1.12 -0.16 42 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.29 -0.16 42 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.48 -0.16 43 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.66 -0.17 42 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.86 -0.18 42 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.06 -0.18 42 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.27 -0.20 42 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.48 -0.21 42 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.70 -0.20 42 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.92 -0.21 42 0 0 0
30MAR27 8.00 P 3.20 3.20 3.20 3.21 -0.16 47 5 5 +5
30MAR27 8.25 P 0.00 0.00 0.00 3.38 -0.22 42 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.61 -0.23 41 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.84 -0.24 40 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.08 -0.24 39 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.33 -0.24 41 0 0 0
TOTAL PUT 256 10,826 +179
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$ 48.58
29APR26 36.00 C 0.00 0.00 0.00 12.58 +2.64 0 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 11.60 +2.62 0 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 10.63 +2.58 0 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 9.66 +2.54 43 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 8.68 +2.45 42 0 51 0
29APR26 41.00 C 0.00 0.00 0.00 7.72 +2.34 42 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 6.79 +2.21 42 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 5.89 +2.04 42 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 5.04 +1.85 42 0 0 0
29APR26 45.00 C 4.00 4.00 4.00 4.25 +1.71 42 2 27 0
29APR26 46.00 C 0.00 0.00 0.00 3.52 +1.49 42 0 50 0
29APR26 47.00 C 0.00 0.00 0.00 2.87 +1.26 42 0 157 0
29APR26 48.00 C 2.36 2.36 2.36 2.35 +1.10 43 15 159 0
29APR26 49.00 C 1.64 1.81 1.54 1.83 +0.87 42 12 100 +4
29APR26 50.00 C 1.00 1.50 1.00 1.40 +0.67 42 23 129 0
29APR26 52.50 C 0.28 0.72 0.28 0.66 +0.32 42 62 169 -1
29APR26 55.00 C 0.22 0.24 0.22 0.28 +0.14 41 24 121 +9
29APR26 57.50 C 0.00 0.00 0.00 0.11 +0.05 42 0 37 0
29APR26 60.00 C 0.00 0.00 0.00 0.04 +0.02 42 0 79 0
29APR26 62.50 C 0.02 0.02 0.02 0.02 +0.01 44 10 148 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 46 0 31 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 52 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 62 0 40 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 66 0 31 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 71 0 18 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 75 0 15 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 79 0 15 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 12.83 +2.53 48 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 11.88 +2.53 47 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 10.94 +2.53 46 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 10.03 +2.46 45 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 9.14 +2.37 45 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 8.19 +2.18 42 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 7.40 +2.09 43 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 6.62 +1.97 43 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 5.88 +1.83 43 0 15 0
28MAY26 45.00 C 0.00 0.00 0.00 5.20 +1.81 43 0 46 0
28MAY26 46.00 C 0.00 0.00 0.00 4.56 +1.65 43 0 55 0
28MAY26 47.00 C 0.00 0.00 0.00 3.98 +1.44 43 0 78 0
28MAY26 48.00 C 3.31 3.67 3.03 3.44 +1.30 43 42 84 +16
28MAY26 49.00 C 2.65 3.15 2.65 3.05 +1.28 44 39 86 -17
28MAY26 50.00 C 2.38 2.38 2.38 2.51 +1.03 42 8 111 +8
28MAY26 52.50 C 1.58 1.60 1.58 1.63 +0.71 42 2 117 +1
28MAY26 55.00 C 0.93 1.03 0.93 1.03 +0.47 42 4 98 +1
28MAY26 57.50 C 0.50 0.55 0.50 0.66 +0.32 43 32 37 +8
28MAY26 60.00 C 0.00 0.00 0.00 0.40 +0.21 43 0 55 0
28MAY26 62.50 C 0.00 0.00 0.00 0.23 +0.12 43 0 49 0
28MAY26 65.00 C 0.00 0.00 0.00 0.13 +0.07 43 0 17 0
28MAY26 67.50 C 0.00 0.00 0.00 0.07 +0.04 43 0 30 0
28MAY26 70.00 C 0.00 0.00 0.00 0.04 +0.02 43 0 15 0
28MAY26 72.50 C 0.00 0.00 0.00 0.02 +0.01 43 0 39 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 43 0 45 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 25.70 +2.69 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 24.71 +2.69 50 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 23.71 +2.69 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 22.72 +2.69 43 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 21.73 +2.83 45 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 20.73 +2.80 38 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 19.67 +2.70 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 18.69 +2.59 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 17.72 +2.66 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 16.75 +2.54 27 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 15.84 +2.58 43 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 14.89 +2.55 43 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 13.94 +2.49 42 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 13.03 +2.50 43 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 12.10 +2.37 42 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 11.19 +2.26 41 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 10.29 +2.21 40 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 9.57 +2.23 43 0 8 0
29JUN26 41.00 C 0.00 0.00 0.00 8.63 +1.99 40 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 7.90 +1.92 41 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 7.17 +1.81 41 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 6.49 +1.79 41 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 5.84 +1.67 41 0 57 0
29JUN26 46.00 C 0.00 0.00 0.00 5.40 +1.72 42 0 54 0
29JUN26 47.00 C 0.00 0.00 0.00 4.69 +1.45 41 0 96 0
29JUN26 48.00 C 4.01 4.30 4.01 4.19 +1.34 41 25 157 +20
29JUN26 49.00 C 3.53 3.53 3.53 3.71 +1.21 41 15 145 +15
29JUN26 50.00 C 0.00 0.00 0.00 3.28 +1.10 41 0 161 0
29JUN26 52.50 C 0.00 0.00 0.00 2.37 +0.84 41 0 132 0
29JUN26 55.00 C 1.63 1.75 1.63 1.70 +0.64 41 5 127 0
29JUN26 57.50 C 0.00 0.00 0.00 1.18 +0.46 41 0 165 0
29JUN26 60.00 C 0.00 0.00 0.00 0.80 +0.29 41 0 245 0
29JUN26 62.50 C 0.00 0.00 0.00 0.54 +0.21 41 0 437 0
29JUN26 65.00 C 0.00 0.00 0.00 0.35 +0.13 41 0 166 0
29JUN26 67.50 C 0.00 0.00 0.00 0.23 +0.09 41 0 55 0
29JUN26 70.00 C 0.00 0.00 0.00 0.15 +0.06 41 0 57 0
29JUN26 72.50 C 0.00 0.00 0.00 0.09 +0.03 41 0 43 0
29JUN26 75.00 C 0.00 0.00 0.00 0.06 +0.02 41 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 41 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30JUL26 36.00 C 0.00 0.00 0.00 13.08 +2.36 43 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 12.17 +2.29 42 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 11.29 +2.21 42 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 10.44 +2.25 42 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 9.68 +2.01 43 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 8.89 +2.12 43 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 8.27 +2.15 44 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 7.54 +2.02 44 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 6.65 +1.71 41 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 6.01 +1.60 41 0 53 0
30JUL26 46.00 C 0.00 0.00 0.00 5.43 +1.49 41 0 86 0
30JUL26 47.00 C 4.78 4.82 4.68 4.90 +1.41 41 45 75 +20
30JUL26 48.00 C 4.32 4.32 4.32 4.47 +1.38 42 7 53 -7
30JUL26 49.00 C 0.00 0.00 0.00 4.02 +1.29 42 0 40 0
30JUL26 50.00 C 0.00 0.00 0.00 3.59 +1.20 42 0 10 0
30JUL26 52.50 C 0.00 0.00 0.00 2.67 +0.95 42 0 13 0
30JUL26 55.00 C 0.00 0.00 0.00 1.94 +0.70 42 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 1.40 +0.51 41 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 0.99 +0.35 41 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.70 +0.25 41 0 30 0
30JUL26 65.00 C 0.58 0.58 0.58 0.49 +0.18 41 15 15 +15
29SEP26 33.00 C 0.00 0.00 0.00 15.92 +2.56 42 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 14.99 +2.52 42 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 14.08 +2.46 42 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 13.18 +2.44 42 0 0 0
29SEP26 37.00 C 13.72 13.72 13.72 12.41 +2.18 43 1 2 +1
29SEP26 38.00 C 0.00 0.00 0.00 11.56 +2.12 43 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 10.56 +2.12 40 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 9.86 +2.11 41 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 9.11 +2.01 41 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 8.63 +2.13 43 0 3 0
29SEP26 43.00 C 0.00 0.00 0.00 7.94 +2.00 43 0 1 0
29SEP26 44.00 C 0.00 0.00 0.00 7.31 +1.82 43 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 6.72 +1.76 42 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 5.97 +1.48 41 0 51 0
29SEP26 47.00 C 0.00 0.00 0.00 5.55 +1.47 41 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 5.10 +1.41 41 0 5 0
29SEP26 49.00 C 0.00 0.00 0.00 4.63 +1.30 41 0 31 0
29SEP26 50.00 C 0.00 0.00 0.00 4.25 +1.23 41 0 38 0
29SEP26 52.50 C 3.30 3.30 3.30 3.37 +1.00 41 2 140 0
29SEP26 55.00 C 0.00 0.00 0.00 2.64 +0.81 41 0 171 0
29SEP26 57.50 C 0.00 0.00 0.00 2.07 +0.65 41 0 115 0
29SEP26 60.00 C 0.00 0.00 0.00 1.61 +0.52 41 0 32 0
29SEP26 62.50 C 0.00 0.00 0.00 1.25 +0.42 41 0 83 0
29SEP26 65.00 C 1.09 1.09 1.09 0.95 +0.34 41 2 10 +2
29SEP26 67.50 C 0.00 0.00 0.00 0.74 +0.26 41 0 3 0
29SEP26 70.00 C 0.00 0.00 0.00 0.55 +0.19 40 0 35 0
29SEP26 72.50 C 0.00 0.00 0.00 0.43 +0.16 41 0 66 0
29SEP26 75.00 C 0.00 0.00 0.00 0.34 +0.13 41 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 0.25 +0.10 41 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 0.19 +0.07 41 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.15 +0.06 41 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.11 +0.04 41 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.09 +0.04 41 0 15 0
30DEC26 36.00 C 0.00 0.00 0.00 13.39 +2.27 40 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 12.57 +2.19 40 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.81 +2.12 40 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.07 +2.02 40 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.37 +1.95 40 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.71 +1.87 40 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.09 +1.78 40 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.49 +1.69 40 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 7.94 +1.62 40 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 7.42 +1.53 40 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 6.91 +1.45 40 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 6.46 +1.40 40 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 6.04 +1.32 40 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 5.61 +1.23 40 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 5.23 +1.19 40 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 4.39 +1.02 40 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 3.68 +0.89 40 0 8 0
30DEC26 57.50 C 0.00 0.00 0.00 3.05 +0.77 40 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.55 +0.65 40 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 2.12 +0.57 40 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.74 +0.46 40 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.46 +0.42 40 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 1.18 +0.32 40 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.99 +0.29 40 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 0.80 +0.23 40 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.68 +0.21 40 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.55 +0.17 40 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.46 +0.15 40 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.37 +0.11 40 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.31 +0.11 40 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 13.75 +2.15 39 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 13.02 +2.10 39 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 12.32 +2.02 39 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 11.64 +2.07 39 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 11.01 +2.02 39 0 0 0
30MAR27 41.00 C 10.32 10.32 10.32 10.41 +1.96 39 5 5 +5
30MAR27 42.00 C 0.00 0.00 0.00 9.78 +1.68 39 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 9.08 +1.63 38 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 8.79 +1.79 39 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 8.30 +1.71 39 0 1,010 0
30MAR27 46.00 C 0.00 0.00 0.00 7.82 +1.62 39 0 1,010 0
30MAR27 47.00 C 0.00 0.00 0.00 7.34 +1.52 39 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 6.88 +1.39 39 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 6.49 +1.32 39 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 6.11 +1.25 39 0 30 0
30MAR27 52.50 C 0.00 0.00 0.00 5.28 +1.11 39 0 44 0
30MAR27 55.00 C 0.00 0.00 0.00 4.57 +1.02 39 0 15 0
30MAR27 57.50 C 4.18 4.18 4.18 3.95 +0.90 39 10 10 0
30MAR27 60.00 C 0.00 0.00 0.00 3.43 +0.83 39 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 2.98 +0.69 40 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 2.59 +0.66 40 0 10 0
30MAR27 67.50 C 0.00 0.00 0.00 2.16 +0.49 39 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 1.85 +0.45 39 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 1.59 +0.38 39 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 1.35 +0.33 39 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 1.17 +0.30 39 0 0 0
TOTAL CALL 407 8,126 +100
29APR26 36.00 P 0.00 0.00 0.00 0.01 -0.02 50 0 3 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 -0.05 46 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.02 -0.08 45 0 1 0
29APR26 39.00 P 0.00 0.00 0.00 0.03 -0.14 44 0 15 0
29APR26 40.00 P 0.15 0.15 0.15 0.05 -0.23 42 5 21 -5
29APR26 41.00 P 0.24 0.24 0.20 0.09 -0.35 42 11 45 -1
29APR26 42.00 P 0.00 0.00 0.00 0.16 -0.49 43 0 21 0
29APR26 43.00 P 0.39 0.43 0.39 0.26 -0.67 42 12 34 -12
29APR26 44.00 P 0.00 0.00 0.00 0.41 -0.86 42 0 50 0
29APR26 45.00 P 0.00 0.00 0.00 0.63 -1.03 43 0 142 0
29APR26 46.00 P 1.12 1.12 0.99 0.91 -1.29 43 10 149 0
29APR26 47.00 P 1.34 1.36 1.25 1.27 -1.51 43 37 220 -2
29APR26 48.00 P 1.76 1.95 1.50 1.67 -1.66 42 14 259 +14
29APR26 49.00 P 0.00 0.00 0.00 2.15 -1.89 42 0 156 0
29APR26 50.00 P 3.07 3.08 2.78 2.72 -2.08 41 31 218 -10
29APR26 52.50 P 5.00 5.00 5.00 4.54 -2.36 42 14 300 -14
29APR26 55.00 P 0.00 0.00 0.00 6.66 -2.77 42 0 52 0
29APR26 57.50 P 0.00 0.00 0.00 9.05 -2.72 46 0 26 0
29APR26 60.00 P 0.00 0.00 0.00 11.53 -2.73 54 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 14.03 -2.74 62 0 31 0
29APR26 65.00 P 0.00 0.00 0.00 16.53 -2.83 69 0 27 0
29APR26 67.50 P 0.00 0.00 0.00 19.03 -2.73 77 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 21.53 -2.73 84 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 23.92 -2.70 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 26.42 -2.70 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 28.92 -2.70 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 31.42 -2.70 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 33.92 -2.70 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 36.42 -2.70 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 38.92 -2.70 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.08 -0.12 43 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.12 -0.17 43 0 0 0
28MAY26 38.00 P 0.28 0.28 0.28 0.18 -0.23 43 1 1 -1
28MAY26 39.00 P 0.00 0.00 0.00 0.26 -0.30 43 0 0 0
28MAY26 40.00 P 0.50 0.50 0.42 0.37 -0.40 43 8 17 -3
28MAY26 41.00 P 0.54 0.62 0.52 0.52 -0.50 43 25 25 +25
28MAY26 42.00 P 0.00 0.00 0.00 0.71 -0.61 43 0 5 0
28MAY26 43.00 P 0.00 0.00 0.00 0.93 -0.73 43 0 14 0
28MAY26 44.00 P 0.00 0.00 0.00 1.20 -0.88 43 0 30 0
28MAY26 45.00 P 1.61 1.61 1.55 1.50 -1.04 43 7 112 -7
28MAY26 46.00 P 0.00 0.00 0.00 1.84 -1.21 43 0 112 0
28MAY26 47.00 P 0.00 0.00 0.00 2.22 -1.41 42 0 147 0
28MAY26 48.00 P 2.65 2.65 2.64 2.68 -1.58 42 8 42 +8
28MAY26 49.00 P 3.28 3.28 3.28 3.17 -1.61 42 20 91 +20
28MAY26 50.00 P 3.76 3.80 3.48 3.73 -1.77 42 56 150 -30
28MAY26 52.50 P 5.10 5.10 5.10 5.62 -1.80 45 14 83 +14
28MAY26 55.00 P 0.00 0.00 0.00 7.34 -2.22 43 0 46 0
28MAY26 57.50 P 0.00 0.00 0.00 9.63 -2.30 47 0 50 0
28MAY26 60.00 P 0.00 0.00 0.00 11.76 -2.50 45 0 45 0
28MAY26 62.50 P 0.00 0.00 0.00 14.10 -2.76 45 0 60 0
28MAY26 65.00 P 0.00 0.00 0.00 16.59 -2.79 50 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 19.03 -2.73 52 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 21.53 -2.73 57 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 23.92 -2.70 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 26.71 -2.41 75 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 29.21 -2.41 79 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 31.71 -2.41 83 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 33.92 -2.70 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 36.42 -2.70 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 38.92 -2.70 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 59 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 53 0 3 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 47 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 -0.02 42 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.02 -0.03 42 0 16 0
29JUN26 31.00 P 0.00 0.00 0.00 0.03 -0.05 42 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 0.04 -0.07 41 0 6 0
29JUN26 33.00 P 0.00 0.00 0.00 0.07 -0.10 41 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.10 -0.14 41 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.15 -0.18 41 0 5 0
29JUN26 36.00 P 0.00 0.00 0.00 0.21 -0.23 41 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.29 -0.30 41 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.40 -0.40 41 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.52 -0.49 41 0 4 0
29JUN26 40.00 P 0.00 0.00 0.00 0.67 -0.61 41 0 20 0
29JUN26 41.00 P 0.00 0.00 0.00 0.90 -0.68 41 0 101 0
29JUN26 42.00 P 0.00 0.00 0.00 1.14 -0.79 41 0 89 0
29JUN26 43.00 P 0.00 0.00 0.00 1.41 -0.92 41 0 32 0
29JUN26 44.00 P 0.00 0.00 0.00 1.74 -1.01 41 0 47 0
29JUN26 45.00 P 2.12 2.12 1.96 2.08 -1.17 41 8 103 -1
29JUN26 46.00 P 0.00 0.00 0.00 2.46 -1.29 41 0 89 0
29JUN26 47.00 P 0.00 0.00 0.00 2.87 -1.42 41 0 105 0
29JUN26 48.00 P 3.37 3.38 3.33 3.34 -1.56 40 52 85 +22
29JUN26 49.00 P 3.91 3.91 3.89 3.86 -1.60 40 30 46 0
29JUN26 50.00 P 4.45 4.46 4.45 4.42 -1.70 40 20 288 -5
29JUN26 52.50 P 0.00 0.00 0.00 5.84 -2.12 38 0 64 0
29JUN26 55.00 P 0.00 0.00 0.00 7.87 -2.16 41 0 172 0
29JUN26 57.50 P 0.00 0.00 0.00 9.89 -2.33 41 0 105 0
29JUN26 60.00 P 0.00 0.00 0.00 12.18 -2.32 44 0 223 0
29JUN26 62.50 P 0.00 0.00 0.00 14.36 -2.50 44 0 155 0
29JUN26 65.00 P 0.00 0.00 0.00 16.69 -2.69 44 0 15 0
29JUN26 67.50 P 0.00 0.00 0.00 19.07 -2.86 44 0 22 0
29JUN26 70.00 P 0.00 0.00 0.00 21.53 -2.90 47 0 27 0
29JUN26 72.50 P 0.00 0.00 0.00 23.92 -2.70 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 26.71 -2.41 60 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 29.21 -2.41 64 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 31.71 -2.41 67 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 33.92 -2.70 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 36.42 -2.70 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 38.92 -2.70 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.62 -0.45 41 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.79 -0.59 41 0 0 0
30JUL26 38.00 P 1.10 1.10 1.10 1.00 -0.68 41 4 4 +4
30JUL26 39.00 P 0.00 0.00 0.00 1.24 -0.79 41 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 1.55 -0.86 42 0 15 0
30JUL26 41.00 P 0.00 0.00 0.00 1.85 -0.98 41 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 2.17 -1.12 41 0 7 0
30JUL26 43.00 P 0.00 0.00 0.00 2.54 -1.21 41 0 98 0
30JUL26 44.00 P 2.93 2.93 2.93 2.97 -1.28 41 15 25 +15
30JUL26 45.00 P 3.47 3.47 3.37 3.40 -1.39 40 30 40 +24
30JUL26 46.00 P 0.00 0.00 0.00 3.89 -1.50 40 0 19 0
30JUL26 47.00 P 4.26 4.26 4.26 4.41 -1.61 40 6 126 +6
30JUL26 48.00 P 0.00 0.00 0.00 4.98 -1.69 40 0 65 0
30JUL26 49.00 P 0.00 0.00 0.00 5.56 -2.07 40 0 15 0
30JUL26 50.00 P 0.00 0.00 0.00 6.23 -1.71 40 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 8.04 -1.84 41 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 9.97 -1.98 41 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 12.05 -2.32 41 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 14.22 -2.35 41 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 16.53 -2.39 43 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 18.85 -2.52 43 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.59 -0.30 41 0 15 0
29SEP26 34.00 P 0.00 0.00 0.00 0.75 -0.38 41 0 13 0
29SEP26 35.00 P 0.00 0.00 0.00 0.92 -0.45 41 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 1.10 -0.51 40 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.36 -0.60 41 0 10 0
29SEP26 38.00 P 0.00 0.00 0.00 1.60 -0.72 41 0 51 0
29SEP26 39.00 P 0.00 0.00 0.00 1.87 -0.82 40 0 0 0
29SEP26 40.00 P 2.10 2.25 2.08 2.15 -0.97 40 42 48 +38
29SEP26 41.00 P 2.45 2.55 2.40 2.55 -1.00 40 43 45 +43
29SEP26 42.00 P 2.89 2.89 2.89 2.88 -1.14 40 6 10 -6
29SEP26 43.00 P 0.00 0.00 0.00 3.31 -1.19 40 0 17 0
29SEP26 44.00 P 0.00 0.00 0.00 3.75 -1.27 40 0 20 0
29SEP26 45.00 P 4.39 4.39 4.05 4.21 -1.37 40 16 53 0
29SEP26 46.00 P 0.00 0.00 0.00 4.72 -1.44 40 0 102 0
29SEP26 47.00 P 0.00 0.00 0.00 5.26 -1.53 40 0 68 0
29SEP26 48.00 P 0.00 0.00 0.00 5.84 -1.62 40 0 47 0
29SEP26 49.00 P 0.00 0.00 0.00 6.44 -1.73 40 0 123 0
29SEP26 50.00 P 0.00 0.00 0.00 7.08 -1.84 40 0 108 0
29SEP26 52.50 P 0.00 0.00 0.00 8.86 -1.68 40 0 106 0
29SEP26 55.00 P 0.00 0.00 0.00 10.68 -1.84 40 0 76 0
29SEP26 57.50 P 0.00 0.00 0.00 12.66 -1.93 40 0 25 0
29SEP26 60.00 P 0.00 0.00 0.00 14.73 -2.03 40 0 66 0
29SEP26 62.50 P 0.00 0.00 0.00 16.89 -2.11 40 0 65 0
29SEP26 65.00 P 0.00 0.00 0.00 19.12 -2.25 40 0 30 0
29SEP26 67.50 P 0.00 0.00 0.00 21.40 -2.24 40 0 34 0
29SEP26 70.00 P 0.00 0.00 0.00 23.84 -2.54 42 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 26.20 -2.60 42 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 28.60 -2.64 42 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 30.95 -2.73 41 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 33.43 -2.69 42 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 35.83 -2.75 40 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 38.29 -2.64 40 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 40.78 -2.72 42 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.76 -0.59 40 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 2.04 -0.66 40 0 13 0
30DEC26 38.00 P 0.00 0.00 0.00 2.35 -0.71 40 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 2.70 -0.79 40 0 19 0
30DEC26 40.00 P 0.00 0.00 0.00 3.05 -0.87 40 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 3.44 -1.05 40 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 3.87 -1.11 40 0 22 0
30DEC26 43.00 P 0.00 0.00 0.00 4.33 -1.19 40 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 4.82 -1.26 40 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 5.31 -1.21 40 0 15 0
30DEC26 46.00 P 0.00 0.00 0.00 5.82 -1.29 40 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 6.38 -1.35 40 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 6.97 -1.42 40 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 7.56 -1.49 40 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 8.18 -1.54 40 0 7 0
30DEC26 52.50 P 0.00 0.00 0.00 9.84 -1.70 40 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 11.63 -1.83 40 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 13.51 -1.95 40 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.50 -2.08 40 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.58 -2.16 40 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.71 -2.26 40 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.93 -2.32 40 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.17 -2.40 40 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 26.48 -2.44 40 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 28.81 -2.49 40 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 31.19 -2.51 40 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 33.57 -2.55 40 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 35.99 -2.59 40 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 38.42 -2.58 40 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 40.86 -2.64 40 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 2.29 -0.76 39 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.61 -0.81 39 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.97 -0.88 39 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 3.42 -0.88 40 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.83 -0.92 40 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 4.22 -1.04 40 0 1 0
30MAR27 42.00 P 0.00 0.00 0.00 4.68 -1.09 40 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 5.13 -1.16 40 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 5.61 -1.23 40 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 6.12 -1.29 40 0 1,016 0
30MAR27 46.00 P 0.00 0.00 0.00 6.65 -1.36 40 0 1,025 0
30MAR27 47.00 P 0.00 0.00 0.00 7.20 -1.43 40 0 6 0
30MAR27 48.00 P 0.00 0.00 0.00 7.83 -1.41 40 0 10 0
30MAR27 49.00 P 0.00 0.00 0.00 8.39 -1.51 40 0 6 0
30MAR27 50.00 P 0.00 0.00 0.00 9.01 -1.60 40 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 10.63 -1.60 40 0 2 0
30MAR27 55.00 P 0.00 0.00 0.00 12.55 -1.72 41 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.43 -1.83 41 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.12 -1.97 39 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.13 -2.09 39 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 20.22 -2.16 39 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 22.67 -1.95 42 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 24.57 -2.30 39 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 26.82 -2.37 39 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 29.10 -2.43 39 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 31.43 -2.46 39 0 0 0
TOTAL PUT 545 8,399 +136
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$ 48.72
29APR26 32.00 C 0.00 0.00 0.00 16.76 +1.14 0 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 15.76 +1.14 0 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 14.77 +1.15 53 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 13.77 +1.15 47 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 12.77 +1.15 41 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 11.77 +1.14 0 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 10.77 +1.13 0 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 9.78 +1.13 36 0 15 0
29APR26 40.00 C 0.00 0.00 0.00 8.78 +1.11 32 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 7.79 +1.07 32 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 6.82 +1.03 33 0 76 0
29APR26 43.00 C 0.00 0.00 0.00 5.86 +0.95 32 0 103 0
29APR26 44.00 C 0.00 0.00 0.00 4.94 +0.86 32 0 181 0
29APR26 45.00 C 4.20 4.35 4.20 4.07 +0.74 32 6 134 -5
29APR26 46.00 C 3.39 3.39 3.39 3.27 +0.61 32 1 152 +1
29APR26 47.00 C 3.03 3.03 3.03 2.56 +0.49 32 2 214 0
29APR26 48.00 C 1.30 2.04 1.30 1.99 +0.44 33 50 95 -15
29APR26 49.00 C 1.60 1.60 1.40 1.46 +0.32 33 48 234 -47
29APR26 50.00 C 1.23 1.43 1.01 1.04 +0.22 33 28 275 +2
29APR26 52.50 C 0.46 0.51 0.40 0.38 +0.05 32 54 212 -10
29APR26 55.00 C 0.00 0.00 0.00 0.12 0.00 33 0 80 0
29APR26 57.50 C 0.00 0.00 0.00 0.03 -0.01 33 0 116 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 34 0 200 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 40 0 118 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 16.81 +1.15 40 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 15.81 +1.15 0 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 14.81 +1.14 0 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 13.82 +1.20 34 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 12.77 +1.08 0 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 11.77 +1.14 0 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 10.78 +1.14 0 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 9.81 +1.03 0 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 8.85 +1.00 26 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 7.96 +1.02 33 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 7.04 +0.96 32 0 15 0
28MAY26 43.00 C 0.00 0.00 0.00 6.16 +0.89 32 0 57 0
28MAY26 44.00 C 0.00 0.00 0.00 5.33 +0.82 32 0 45 0
28MAY26 45.00 C 0.00 0.00 0.00 4.55 +0.73 32 0 51 0
28MAY26 46.00 C 0.00 0.00 0.00 3.83 +0.63 32 0 37 0
28MAY26 47.00 C 0.00 0.00 0.00 3.19 +0.47 32 0 53 0
28MAY26 48.00 C 0.00 0.00 0.00 2.67 +0.55 33 0 97 0
28MAY26 49.00 C 0.00 0.00 0.00 2.12 +0.38 32 0 27 0
28MAY26 50.00 C 1.94 1.94 1.94 1.70 +0.30 32 15 59 -15
28MAY26 52.50 C 1.00 1.18 1.00 0.93 +0.17 33 12 31 +5
28MAY26 55.00 C 0.00 0.00 0.00 0.46 +0.08 33 0 124 0
28MAY26 57.50 C 0.00 0.00 0.00 0.21 +0.03 33 0 1 0
28MAY26 60.00 C 0.00 0.00 0.00 0.09 +0.01 33 0 12 0
28MAY26 62.50 C 0.00 0.00 0.00 0.04 0.00 33 0 19 0
28MAY26 65.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 75 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 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 19.80 +1.15 39 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 18.80 +1.15 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 17.81 +1.15 43 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 16.81 +1.15 38 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 15.81 +1.14 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 14.81 +1.14 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 13.82 +1.13 32 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 12.77 +1.07 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 11.77 +1.14 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 10.80 +1.06 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 9.85 +1.07 27 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 8.92 +0.96 30 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 8.05 +0.95 32 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 7.17 +0.88 32 0 45 0
29JUN26 43.00 C 0.00 0.00 0.00 6.33 +0.80 32 0 45 0
29JUN26 44.00 C 0.00 0.00 0.00 5.55 +0.72 32 0 62 0
29JUN26 45.00 C 0.00 0.00 0.00 4.83 +0.66 32 0 78 0
29JUN26 46.00 C 0.00 0.00 0.00 4.16 +0.56 32 0 79 0
29JUN26 47.00 C 0.00 0.00 0.00 3.63 +0.56 33 0 143 0
29JUN26 48.00 C 3.45 3.45 3.21 3.06 +0.47 33 30 149 0
29JUN26 49.00 C 2.70 2.70 2.70 2.58 +0.40 32 15 128 -15
29JUN26 50.00 C 0.00 0.00 0.00 2.17 +0.32 32 0 40 0
29JUN26 52.50 C 0.00 0.00 0.00 1.38 +0.20 33 0 31 0
29JUN26 55.00 C 0.00 0.00 0.00 0.83 +0.10 32 0 32 0
29JUN26 57.50 C 0.00 0.00 0.00 0.48 +0.05 32 0 11 0
29JUN26 60.00 C 0.00 0.00 0.00 0.27 +0.02 32 0 26 0
29JUN26 62.50 C 0.00 0.00 0.00 0.15 +0.01 32 0 11 0
29JUN26 65.00 C 0.00 0.00 0.00 0.08 0.00 33 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.03 0.00 34 0 4 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 -0.01 32 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 12.77 +1.07 0 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 11.86 +1.19 32 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 10.91 +1.17 32 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 10.02 +1.03 34 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 9.05 +0.92 32 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 8.20 +0.88 33 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 7.37 +0.80 32 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 6.59 +0.74 32 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 5.86 +0.66 32 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 5.20 +0.60 32 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 4.57 +0.51 32 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 4.07 +0.53 33 0 15 0
30JUL26 48.00 C 3.74 3.74 3.74 3.57 +0.45 33 15 15 +15
30JUL26 49.00 C 3.27 3.27 3.27 3.10 +0.42 33 22 22 +7
30JUL26 50.00 C 0.00 0.00 0.00 2.68 +0.35 33 0 1 0
30JUL26 52.50 C 0.00 0.00 0.00 1.87 +0.24 33 0 15 0
30JUL26 55.00 C 0.00 0.00 0.00 1.26 +0.14 33 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 0.83 +0.07 33 0 31 0
30JUL26 60.00 C 0.00 0.00 0.00 0.54 +0.05 33 0 1 0
30JUL26 62.50 C 0.45 0.45 0.45 0.34 +0.02 33 15 30 +15
30JUL26 65.00 C 0.31 0.31 0.31 0.21 +0.01 33 15 15 +15
30JUL26 67.50 C 0.00 0.00 0.00 0.13 0.00 33 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 16.81 +1.13 32 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 15.82 +1.12 33 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 14.84 +1.10 33 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 13.87 +1.00 33 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 12.86 +1.01 30 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 12.00 +1.11 33 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 11.11 +0.89 33 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 10.34 +0.90 35 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 9.56 +0.97 35 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.67 +0.80 33 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.95 +0.76 33 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 7.26 +0.69 33 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 6.63 +0.66 33 0 810 0
29SEP26 45.00 C 0.00 0.00 0.00 6.03 +0.59 33 0 864 0
29SEP26 46.00 C 0.00 0.00 0.00 5.48 +0.50 33 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 5.05 +0.55 34 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 4.56 +0.50 34 0 60 0
29SEP26 49.00 C 0.00 0.00 0.00 4.12 +0.47 34 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 3.71 +0.43 34 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 2.82 +0.32 34 0 30 0
29SEP26 55.00 C 0.00 0.00 0.00 2.15 +0.26 34 0 18 0
29SEP26 57.50 C 0.00 0.00 0.00 1.59 +0.18 34 0 75 0
29SEP26 60.00 C 1.10 1.10 1.10 1.17 +0.12 34 1 11 +1
29SEP26 62.50 C 0.00 0.00 0.00 0.86 +0.10 34 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.62 +0.09 34 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 0.44 +0.04 33 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.31 +0.02 33 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.22 +0.02 34 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.16 +0.02 34 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.11 +0.01 34 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 16.86 +1.09 33 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 15.91 +1.07 33 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 14.98 +1.02 33 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 14.09 +0.99 33 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 13.23 +0.95 33 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 12.41 +0.92 33 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.62 +0.87 33 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.88 +0.85 33 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.15 +0.78 33 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.48 +0.50 33 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.05 +0.69 35 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.22 +0.57 33 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 7.64 +0.66 33 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 7.07 +0.58 33 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 6.57 +0.44 33 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 6.23 +0.58 34 0 45 0
30DEC26 48.00 C 0.00 0.00 0.00 5.75 +0.55 34 0 16 0
30DEC26 49.00 C 0.00 0.00 0.00 5.30 +0.51 34 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 4.88 +0.48 34 0 34 0
30DEC26 52.50 C 0.00 0.00 0.00 3.94 +0.38 33 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 3.18 +0.32 33 0 6 0
30DEC26 57.50 C 0.00 0.00 0.00 2.57 +0.26 34 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.03 +0.19 33 0 15 0
30DEC26 62.50 C 0.00 0.00 0.00 1.62 +0.17 33 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.28 +0.16 33 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.96 +0.08 33 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.78 +0.10 33 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.59 +0.05 33 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 17.04 +1.02 33 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 16.18 +1.00 33 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 15.33 +0.95 33 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 14.53 +0.93 33 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 13.76 +0.89 33 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 13.01 +0.86 33 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 12.30 +0.85 33 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 11.59 +0.78 33 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.95 +0.78 33 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 10.30 +0.73 33 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 9.69 +0.69 33 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 9.12 +0.68 33 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 8.55 +0.63 33 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 8.02 +0.59 33 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 7.53 +0.38 33 0 6 0
30MAR27 47.00 C 0.00 0.00 0.00 7.04 +0.36 33 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 6.76 +0.54 34 0 1 0
30MAR27 49.00 C 0.00 0.00 0.00 6.35 +0.55 34 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 5.90 +0.48 34 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 4.97 +0.42 34 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 4.13 +0.30 34 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 3.47 +0.28 34 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 2.90 +0.26 34 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 2.39 +0.18 34 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.99 +0.24 34 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 1.59 +0.13 33 0 0 0
TOTAL CALL 329 6,181 -46
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.01 0.00 54 0 115 0
29APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 50 0 60 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 46 0 75 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 42 0 89 0
29APR26 39.00 P 0.03 0.03 0.03 0.01 -0.02 38 1 171 -1
29APR26 40.00 P 0.00 0.00 0.00 0.01 -0.04 34 0 99 0
29APR26 41.00 P 0.00 0.00 0.00 0.02 -0.07 33 0 111 0
29APR26 42.00 P 0.09 0.09 0.09 0.04 -0.12 32 4 390 +4
29APR26 43.00 P 0.17 0.17 0.17 0.09 -0.20 33 30 125 +29
29APR26 44.00 P 0.27 0.27 0.23 0.17 -0.29 33 63 44 -3
29APR26 45.00 P 0.37 0.37 0.37 0.30 -0.41 33 1 381 0
29APR26 46.00 P 0.44 0.60 0.44 0.51 -0.54 33 6 90 -2
29APR26 47.00 P 0.85 0.85 0.81 0.80 -0.68 33 21 575 0
29APR26 48.00 P 1.30 1.30 1.25 1.19 -0.78 33 40 144 -10
29APR26 49.00 P 1.61 1.72 1.61 1.61 -0.93 31 16 96 -15
29APR26 50.00 P 2.15 2.17 2.12 2.23 -0.99 32 21 21 -11
29APR26 52.50 P 0.00 0.00 0.00 4.10 -1.12 32 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 6.35 -1.15 32 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 8.78 -1.30 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 11.28 -1.16 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 13.78 -1.16 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 16.28 -1.16 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 18.78 -1.16 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 21.28 -1.16 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 23.78 -1.16 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 8 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 -0.02 33 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.02 -0.03 33 0 22 0
28MAY26 37.00 P 0.00 0.00 0.00 0.04 -0.04 33 0 17 0
28MAY26 38.00 P 0.10 0.13 0.10 0.06 -0.08 32 8 25 +1
28MAY26 39.00 P 0.00 0.00 0.00 0.11 -0.11 33 0 59 0
28MAY26 40.00 P 0.00 0.00 0.00 0.17 -0.17 32 0 37 0
28MAY26 41.00 P 0.00 0.00 0.00 0.27 -0.23 32 0 75 0
28MAY26 42.00 P 0.48 0.48 0.48 0.42 -0.28 33 5 78 0
28MAY26 43.00 P 0.64 0.70 0.64 0.61 -0.36 33 47 55 +23
28MAY26 44.00 P 0.91 0.91 0.91 0.85 -0.45 33 8 24 -8
28MAY26 45.00 P 1.06 1.06 1.06 1.17 -0.53 33 15 138 0
28MAY26 46.00 P 1.41 1.55 1.41 1.53 -0.64 33 20 125 0
28MAY26 47.00 P 0.00 0.00 0.00 1.95 -0.75 32 0 117 0
28MAY26 48.00 P 2.44 2.44 2.44 2.44 -0.80 32 1 66 0
28MAY26 49.00 P 2.77 2.77 2.77 3.01 -0.83 32 15 32 0
28MAY26 50.00 P 3.40 3.40 3.40 3.65 -0.89 32 1 1 +1
28MAY26 52.50 P 0.00 0.00 0.00 5.49 -1.01 32 0 15 0
28MAY26 55.00 P 0.00 0.00 0.00 7.61 -1.29 32 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 10.03 -1.21 37 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 12.43 -1.06 39 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 14.86 -1.11 41 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 17.33 -1.11 45 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 19.71 -1.14 31 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 22.20 -1.14 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 24.69 -1.14 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 40 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 -0.02 33 0 13 0
29JUN26 33.00 P 0.00 0.00 0.00 0.02 -0.03 33 0 21 0
29JUN26 34.00 P 0.00 0.00 0.00 0.03 -0.04 32 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.05 -0.06 32 0 6 0
29JUN26 36.00 P 0.00 0.00 0.00 0.09 -0.08 33 0 33 0
29JUN26 37.00 P 0.00 0.00 0.00 0.13 -0.11 32 0 30 0
29JUN26 38.00 P 0.00 0.00 0.00 0.20 -0.14 32 0 15 0
29JUN26 39.00 P 0.00 0.00 0.00 0.29 -0.20 32 0 70 0
29JUN26 40.00 P 0.00 0.00 0.00 0.42 -0.26 32 0 108 0
29JUN26 41.00 P 0.66 0.66 0.65 0.59 -0.31 33 2 56 +2
29JUN26 42.00 P 0.00 0.00 0.00 0.79 -0.38 33 0 57 0
29JUN26 43.00 P 1.09 1.09 1.08 1.05 -0.45 33 45 102 0
29JUN26 44.00 P 0.00 0.00 0.00 1.35 -0.52 33 0 90 0
29JUN26 45.00 P 0.00 0.00 0.00 1.68 -0.61 32 0 80 0
29JUN26 46.00 P 0.00 0.00 0.00 2.07 -0.67 32 0 83 0
29JUN26 47.00 P 2.35 2.35 2.35 2.51 -0.76 32 15 60 -15
29JUN26 48.00 P 2.97 2.97 2.97 3.01 -0.80 32 15 100 0
29JUN26 49.00 P 3.58 3.58 3.58 3.57 -0.86 32 6 122 -6
29JUN26 50.00 P 4.20 4.26 4.08 4.20 -0.89 32 37 65 +37
29JUN26 52.50 P 5.59 5.59 5.59 5.97 -0.98 32 15 15 +15
29JUN26 55.00 P 0.00 0.00 0.00 7.97 -1.25 32 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 10.16 -1.31 33 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 12.48 -1.33 33 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 14.95 -1.23 37 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 17.38 -1.25 38 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 19.83 -1.27 40 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 22.25 -1.10 38 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 24.70 -1.13 33 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 27.19 -1.13 34 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 29.68 -1.13 32 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.20 -0.12 33 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.28 -0.15 33 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.38 -0.20 33 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 0.51 -0.26 32 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.68 -0.33 32 0 12 0
30JUL26 41.00 P 0.00 0.00 0.00 0.90 -0.38 33 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 1.16 -0.43 33 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 1.45 -0.48 33 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 1.76 -0.58 33 0 7 0
30JUL26 45.00 P 0.00 0.00 0.00 2.12 -0.62 32 0 15 0
30JUL26 46.00 P 0.00 0.00 0.00 2.53 -0.65 32 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 2.98 -0.71 32 0 0 0
30JUL26 48.00 P 3.43 3.43 3.43 3.49 -0.78 32 15 15 +15
30JUL26 49.00 P 3.95 3.95 3.95 4.05 -0.83 32 15 15 +15
30JUL26 50.00 P 4.66 4.66 4.66 4.65 -0.90 32 15 15 +15
30JUL26 52.50 P 0.00 0.00 0.00 6.40 -0.94 32 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 8.30 -1.11 32 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 10.41 -1.20 33 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 12.62 -1.29 32 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 14.99 -1.25 33 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 17.38 -1.25 34 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 19.83 -1.27 35 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.15 -0.07 33 0 1 0
29SEP26 33.00 P 0.00 0.00 0.00 0.21 -0.09 34 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.29 -0.12 34 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.39 -0.13 34 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.49 -0.18 33 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.64 -0.20 33 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.80 -0.25 33 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.00 -0.29 33 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.24 -0.37 33 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 1.55 -0.39 34 0 5 0
29SEP26 42.00 P 0.00 0.00 0.00 1.86 -0.42 34 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 2.17 -0.50 34 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 2.53 -0.54 33 0 810 0
29SEP26 45.00 P 0.00 0.00 0.00 2.92 -0.58 33 0 825 0
29SEP26 46.00 P 0.00 0.00 0.00 3.36 -0.62 33 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 3.83 -0.66 33 0 60 0
29SEP26 48.00 P 0.00 0.00 0.00 4.34 -0.71 33 0 110 0
29SEP26 49.00 P 0.00 0.00 0.00 4.90 -0.75 33 0 72 0
29SEP26 50.00 P 0.00 0.00 0.00 5.49 -0.79 33 0 28 0
29SEP26 52.50 P 0.00 0.00 0.00 7.17 -0.87 33 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 8.95 -0.96 33 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 10.94 -1.09 33 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.07 -1.03 33 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.32 -1.11 34 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 17.58 -1.06 33 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.00 -1.10 35 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 22.34 -1.12 33 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 24.77 -1.13 33 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 27.23 -1.13 33 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 29.71 -1.12 34 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.37 -0.11 33 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.49 -0.12 33 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.59 -0.17 33 0 13 0
30DEC26 35.00 P 0.00 0.00 0.00 0.75 -0.19 33 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.94 -0.20 33 0 40 0
30DEC26 37.00 P 0.00 0.00 0.00 1.12 -0.25 33 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.37 -0.26 33 0 22 0
30DEC26 39.00 P 0.00 0.00 0.00 1.58 -0.33 33 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.83 -0.48 33 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.23 -0.43 33 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 2.55 -0.47 33 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 2.92 -0.49 33 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 3.29 -0.54 33 0 12 0
30DEC26 45.00 P 0.00 0.00 0.00 3.71 -0.57 33 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 4.16 -0.60 33 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 4.64 -0.64 32 0 41 0
30DEC26 48.00 P 0.00 0.00 0.00 5.16 -0.68 32 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 5.71 -0.72 32 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 6.29 -0.76 32 0 55 0
30DEC26 52.50 P 0.00 0.00 0.00 7.89 -0.86 32 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 9.66 -0.91 32 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 11.63 -0.80 33 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.51 -1.16 32 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 15.74 -1.02 33 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 17.95 -1.04 33 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.21 -1.08 33 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.54 -1.09 33 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 24.92 -1.10 33 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.64 -0.14 33 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.78 -0.16 33 0 3 0
30MAR27 34.00 P 0.00 0.00 0.00 0.93 -0.25 33 0 1 0
30MAR27 35.00 P 0.00 0.00 0.00 1.13 -0.23 33 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.34 -0.26 33 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 1.58 -0.30 33 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 1.85 -0.31 33 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.13 -0.37 33 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 2.47 -0.45 33 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 2.85 -0.43 33 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.20 -0.46 33 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.57 -0.48 33 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 4.02 -0.46 33 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 4.41 -0.54 33 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 4.86 -0.60 33 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 5.34 -0.64 32 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 5.85 -0.68 32 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 6.45 -0.64 32 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 6.99 -0.70 32 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 8.58 -0.78 32 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 10.24 -0.91 32 0 1 0
30MAR27 57.50 P 0.00 0.00 0.00 12.24 -0.89 33 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.00 -1.00 32 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 16.21 -0.99 33 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.35 -1.00 33 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 20.54 -1.05 33 0 0 0
TOTAL PUT 503 7,038 +86
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$ 178.60
29APR26 147.50 C 0.00 0.00 0.00 31.35 +3.57 34 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 28.89 +3.48 34 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 26.46 +3.38 34 0 15 0
29APR26 155.00 C 0.00 0.00 0.00 24.07 +3.24 35 0 15 0
29APR26 157.50 C 0.00 0.00 0.00 21.72 +3.07 35 0 30 0
29APR26 160.00 C 0.00 0.00 0.00 19.43 +2.87 35 0 15 0
29APR26 162.50 C 0.00 0.00 0.00 17.23 +2.64 35 0 20 0
29APR26 165.00 C 0.00 0.00 0.00 15.13 +2.40 35 0 15 0
29APR26 167.50 C 0.00 0.00 0.00 13.14 +2.13 35 0 20 0
29APR26 170.00 C 0.00 0.00 0.00 11.29 +1.86 35 0 47 0
29APR26 172.50 C 0.00 0.00 0.00 9.59 +1.48 35 0 96 0
29APR26 175.00 C 7.98 7.98 7.90 8.28 +1.55 36 17 256 0
29APR26 177.50 C 6.60 6.70 6.60 6.86 +1.32 36 2 238 0
29APR26 180.00 C 5.62 6.30 4.95 5.62 +1.13 36 28 356 +1
29APR26 182.50 C 4.50 4.50 3.80 4.53 +0.88 35 9 178 -8
29APR26 185.00 C 4.40 4.40 3.12 3.61 +0.68 35 40 306 -5
29APR26 187.50 C 3.77 3.77 2.46 2.84 +0.50 35 51 248 -16
29APR26 190.00 C 2.14 2.30 1.92 2.20 +0.35 35 88 407 +35
29APR26 192.50 C 2.00 2.00 1.47 1.69 +0.25 35 33 181 +16
29APR26 195.00 C 1.52 1.52 1.18 1.28 +0.16 35 28 711 0
29APR26 197.50 C 0.95 1.00 0.88 0.95 +0.08 35 16 181 +7
29APR26 200.00 C 0.91 0.91 0.70 0.70 +0.05 35 15 701 +9
29APR26 205.00 C 0.55 0.55 0.55 0.36 -0.03 35 15 233 +15
29APR26 210.00 C 0.00 0.00 0.00 0.18 -0.03 35 0 238 0
29APR26 215.00 C 0.00 0.00 0.00 0.09 -0.02 35 0 273 0
29APR26 220.00 C 0.00 0.00 0.00 0.04 -0.02 35 0 186 0
29APR26 225.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 55 0
29APR26 230.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 555 0
29APR26 235.00 C 0.00 0.00 0.00 0.01 0.00 39 0 62 0
29APR26 240.00 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29APR26 245.00 C 0.00 0.00 0.00 0.01 0.00 44 0 16 0
29APR26 250.00 C 0.00 0.00 0.00 0.01 0.00 46 0 53 0
29APR26 255.00 C 0.00 0.00 0.00 0.01 0.00 49 0 6 0
29APR26 260.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29APR26 265.00 C 0.00 0.00 0.00 0.01 0.00 54 0 17 0
29APR26 270.00 C 0.00 0.00 0.00 0.01 0.00 56 0 7 0
29APR26 275.00 C 0.00 0.00 0.00 0.01 0.00 58 0 4 0
29APR26 280.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 290.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1 0
29APR26 295.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 0.01 0.00 69 0 38 0
29APR26 310.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 0.01 0.00 77 0 33 0
28MAY26 147.50 C 0.00 0.00 0.00 33.14 +3.65 44 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 29.89 +2.49 34 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 28.08 +2.69 38 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 25.98 +2.53 38 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 23.95 +2.37 38 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 22.00 +2.19 38 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 20.13 +2.01 38 0 45 0
28MAY26 165.00 C 0.00 0.00 0.00 18.35 +1.83 38 0 35 0
28MAY26 167.50 C 0.00 0.00 0.00 16.67 +1.66 38 0 29 0
28MAY26 170.00 C 0.00 0.00 0.00 15.08 +1.49 38 0 16 0
28MAY26 172.50 C 0.00 0.00 0.00 14.00 +1.86 39 0 65 0
28MAY26 175.00 C 0.00 0.00 0.00 12.57 +1.71 39 0 115 0
28MAY26 177.50 C 0.00 0.00 0.00 11.24 +1.57 39 0 80 0
28MAY26 180.00 C 10.17 10.55 10.17 10.01 +1.38 39 4 115 -4
28MAY26 182.50 C 7.74 7.74 7.74 8.87 +1.21 39 1 82 +1
28MAY26 185.00 C 0.00 0.00 0.00 7.84 +1.04 39 0 84 0
28MAY26 187.50 C 0.00 0.00 0.00 6.91 +0.89 39 0 112 0
28MAY26 190.00 C 0.00 0.00 0.00 6.06 +0.75 39 0 49 0
28MAY26 192.50 C 6.20 6.20 4.90 5.30 +0.62 38 6 71 0
28MAY26 195.00 C 0.00 0.00 0.00 4.61 +0.51 38 0 162 0
28MAY26 197.50 C 0.00 0.00 0.00 4.00 +0.41 38 0 140 0
28MAY26 200.00 C 3.29 3.29 3.29 3.46 +0.33 38 13 87 0
28MAY26 205.00 C 2.40 2.50 2.40 2.56 +0.20 38 26 140 +26
28MAY26 210.00 C 2.40 2.40 1.88 1.86 +0.09 38 5 55 +5
28MAY26 215.00 C 0.00 0.00 0.00 1.34 +0.04 38 0 45 0
28MAY26 220.00 C 1.08 1.08 1.08 0.95 -0.03 38 3 48 +3
28MAY26 225.00 C 0.00 0.00 0.00 0.67 -0.07 38 0 47 0
28MAY26 230.00 C 0.68 0.68 0.68 0.45 -0.06 38 4 21 +4
28MAY26 235.00 C 0.00 0.00 0.00 0.32 -0.05 38 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 0.22 -0.04 38 0 2 0
28MAY26 245.00 C 0.00 0.00 0.00 0.15 -0.04 38 0 2 0
28MAY26 250.00 C 0.00 0.00 0.00 0.10 -0.03 38 0 1 0
28MAY26 255.00 C 0.00 0.00 0.00 0.07 -0.02 38 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 0.05 -0.02 39 0 4 0
28MAY26 265.00 C 0.00 0.00 0.00 0.03 -0.02 38 0 0 0
28MAY26 270.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 0.01 0.00 39 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 42 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 0.01 0.00 49 0 7 0
29JUN26 147.50 C 0.00 0.00 0.00 33.46 +2.28 38 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 31.39 +3.05 38 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 29.07 +2.59 37 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 27.09 +2.48 37 0 1 0
29JUN26 157.50 C 0.00 0.00 0.00 25.22 +2.32 37 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 23.36 +2.15 37 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 21.67 +2.05 37 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 19.97 +1.85 37 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 18.44 +1.80 37 0 30 0
29JUN26 170.00 C 0.00 0.00 0.00 16.93 +1.41 37 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 15.99 +1.72 38 0 45 0
29JUN26 175.00 C 0.00 0.00 0.00 14.65 +1.63 38 0 30 0
29JUN26 177.50 C 0.00 0.00 0.00 13.32 +1.46 38 0 33 0
29JUN26 180.00 C 13.22 13.22 11.69 12.18 +1.39 38 46 110 +15
29JUN26 182.50 C 0.00 0.00 0.00 11.05 +1.26 38 0 90 0
29JUN26 185.00 C 0.00 0.00 0.00 10.02 +1.13 38 0 23 0
29JUN26 187.50 C 0.00 0.00 0.00 9.09 +1.06 37 0 72 0
29JUN26 190.00 C 8.03 8.03 8.03 8.16 +0.90 37 4 45 +4
29JUN26 192.50 C 0.00 0.00 0.00 7.38 +0.77 37 0 149 0
29JUN26 195.00 C 0.00 0.00 0.00 6.64 +0.77 37 0 71 0
29JUN26 197.50 C 0.00 0.00 0.00 5.91 +0.68 37 0 78 0
29JUN26 200.00 C 0.00 0.00 0.00 5.34 +0.64 37 0 38 0
29JUN26 205.00 C 0.00 0.00 0.00 4.22 +0.38 37 0 201 0
29JUN26 210.00 C 0.00 0.00 0.00 3.35 +0.32 37 0 158 0
29JUN26 215.00 C 0.00 0.00 0.00 2.56 +0.14 37 0 43 0
29JUN26 220.00 C 2.13 2.13 2.13 1.98 +0.07 37 1 46 0
29JUN26 225.00 C 0.00 0.00 0.00 1.54 +0.06 37 0 102 0
29JUN26 230.00 C 0.00 0.00 0.00 1.19 +0.02 37 0 105 0
29JUN26 235.00 C 0.00 0.00 0.00 0.89 0.00 37 0 9 0
29JUN26 240.00 C 0.00 0.00 0.00 0.69 -0.01 37 0 46 0
29JUN26 245.00 C 0.00 0.00 0.00 0.51 -0.02 37 0 27 0
29JUN26 250.00 C 0.00 0.00 0.00 0.39 -0.02 37 0 99 0
29JUN26 255.00 C 0.65 0.65 0.65 0.29 -0.02 37 1 23 0
29JUN26 260.00 C 0.00 0.00 0.00 0.21 -0.02 37 0 21 0
29JUN26 265.00 C 0.00 0.00 0.00 0.16 -0.02 37 0 30 0
29JUN26 270.00 C 0.00 0.00 0.00 0.12 -0.01 37 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 0.09 -0.01 37 0 14 0
29JUN26 280.00 C 0.00 0.00 0.00 0.06 -0.01 37 0 34 0
29JUN26 285.00 C 0.00 0.00 0.00 0.05 0.00 37 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 76 0
29JUN26 295.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 22 0
29JUN26 300.00 C 0.28 0.28 0.28 0.01 -0.01 35 15 95 +15
29JUN26 310.00 C 0.00 0.00 0.00 0.01 0.00 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 34.64 +2.19 38 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 33.03 +3.16 39 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 30.81 +2.76 38 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 28.62 +2.23 37 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 26.83 +2.10 37 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 25.17 +2.03 37 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 23.50 +1.83 37 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 21.96 +1.75 37 0 13 0
30JUL26 167.50 C 0.00 0.00 0.00 20.49 +1.65 37 0 15 0
30JUL26 170.00 C 0.00 0.00 0.00 19.59 +1.95 38 0 28 0
30JUL26 172.50 C 18.33 18.33 17.98 18.25 +1.90 38 21 21 +21
30JUL26 175.00 C 16.66 16.66 16.66 16.94 +1.60 38 2 7 0
30JUL26 177.50 C 0.00 0.00 0.00 15.63 +1.43 38 0 15 0
30JUL26 180.00 C 0.00 0.00 0.00 14.52 +1.43 38 0 1 0
30JUL26 182.50 C 0.00 0.00 0.00 13.41 +1.36 38 0 0 0
30JUL26 185.00 C 0.00 0.00 0.00 12.30 +1.23 38 0 0 0
30JUL26 187.50 C 0.00 0.00 0.00 11.39 +1.20 37 0 0 0
30JUL26 190.00 C 0.00 0.00 0.00 10.48 +1.10 37 0 0 0
30JUL26 192.50 C 0.00 0.00 0.00 9.57 +0.99 37 0 47 0
30JUL26 195.00 C 8.69 8.69 8.69 8.82 +0.94 37 15 17 +15
30JUL26 197.50 C 0.00 0.00 0.00 8.09 +0.91 37 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 37.15 +2.10 37 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 35.33 +2.02 37 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 33.57 +2.34 37 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 31.87 +2.27 37 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 30.17 +2.08 37 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 28.88 +2.23 38 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 27.44 +2.23 38 0 95 0
29SEP26 165.00 C 0.00 0.00 0.00 26.00 +2.19 38 0 21 0
29SEP26 167.50 C 0.00 0.00 0.00 24.56 +1.43 38 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 23.57 +2.28 38 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 22.20 +2.14 38 0 6 0
29SEP26 175.00 C 0.00 0.00 0.00 20.89 +2.01 38 0 15 0
29SEP26 177.50 C 0.00 0.00 0.00 19.68 +1.90 38 0 5 0
29SEP26 180.00 C 0.00 0.00 0.00 18.73 +2.01 38 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 17.43 +1.72 38 0 13 0
29SEP26 185.00 C 0.00 0.00 0.00 16.31 +1.55 38 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 15.35 +1.50 38 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 14.42 +1.42 38 0 52 0
29SEP26 192.50 C 0.00 0.00 0.00 13.54 +1.34 38 0 2 0
29SEP26 195.00 C 0.00 0.00 0.00 12.71 +1.27 38 0 1 0
29SEP26 197.50 C 0.00 0.00 0.00 11.92 +1.25 38 0 2 0
29SEP26 200.00 C 0.00 0.00 0.00 11.18 +1.18 38 0 5 0
29SEP26 205.00 C 0.00 0.00 0.00 9.78 +0.92 38 0 2 0
29SEP26 210.00 C 0.00 0.00 0.00 8.59 +0.79 38 0 57 0
29SEP26 215.00 C 0.00 0.00 0.00 7.76 +1.02 38 0 6 0
29SEP26 220.00 C 0.00 0.00 0.00 6.71 +0.79 38 0 32 0
29SEP26 225.00 C 0.00 0.00 0.00 5.89 +0.76 38 0 16 0
29SEP26 230.00 C 4.51 4.51 4.51 5.07 +0.63 38 1 454 +1
29SEP26 235.00 C 0.00 0.00 0.00 4.42 +0.55 38 0 52 0
29SEP26 240.00 C 0.00 0.00 0.00 3.82 +0.53 38 0 20 0
29SEP26 245.00 C 0.00 0.00 0.00 3.27 +0.38 38 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 2.85 +0.30 38 0 10 0
29SEP26 255.00 C 0.00 0.00 0.00 2.44 +0.32 38 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 2.04 +0.19 38 0 20 0
29SEP26 265.00 C 0.00 0.00 0.00 1.76 +0.19 38 0 1 0
29SEP26 270.00 C 0.00 0.00 0.00 1.49 +0.14 38 0 4 0
29SEP26 275.00 C 0.00 0.00 0.00 1.29 +0.12 38 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 1.11 +0.12 38 0 11 0
29SEP26 285.00 C 0.00 0.00 0.00 0.93 +0.08 38 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 0.81 +0.08 38 0 15 0
30DEC26 147.50 C 0.00 0.00 0.00 40.52 +1.72 37 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 38.83 +1.66 37 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 37.18 +2.03 36 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 35.62 +2.00 37 0 6 0
30DEC26 157.50 C 0.00 0.00 0.00 34.06 +1.92 36 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 32.49 +1.78 36 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 31.05 +1.72 36 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 29.65 +1.36 36 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 28.37 +1.64 36 0 1 0
30DEC26 170.00 C 0.00 0.00 0.00 27.07 +1.41 36 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 26.21 +1.90 37 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 24.98 +1.80 37 0 5 0
30DEC26 177.50 C 0.00 0.00 0.00 24.30 +2.24 38 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 22.85 +1.81 37 0 4 0
30DEC26 182.50 C 0.00 0.00 0.00 21.71 +1.68 37 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 20.80 +1.72 37 0 3 0
30DEC26 187.50 C 0.00 0.00 0.00 19.81 +1.66 37 0 2 0
30DEC26 190.00 C 19.00 19.00 19.00 18.87 +1.60 37 1 2 0
30DEC26 192.50 C 0.00 0.00 0.00 17.96 +1.52 37 0 180 0
30DEC26 195.00 C 0.00 0.00 0.00 17.10 +1.46 37 0 176 0
30DEC26 197.50 C 0.00 0.00 0.00 16.27 +1.40 37 0 75 0
30DEC26 200.00 C 14.92 14.92 14.92 15.49 +1.39 37 15 95 +15
30DEC26 205.00 C 0.00 0.00 0.00 14.02 +1.03 37 0 67 0
30DEC26 210.00 C 12.52 12.52 12.52 12.64 +1.10 37 1 80 +1
30DEC26 215.00 C 0.00 0.00 0.00 11.37 +0.83 37 0 68 0
30DEC26 220.00 C 0.00 0.00 0.00 10.31 +1.05 37 0 28 0
30DEC26 225.00 C 0.00 0.00 0.00 9.24 +0.75 37 0 16 0
30DEC26 230.00 C 0.00 0.00 0.00 8.25 +0.56 37 0 20 0
30DEC26 235.00 C 0.00 0.00 0.00 7.45 +0.53 37 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 6.65 +0.50 37 0 15 0
30DEC26 245.00 C 0.00 0.00 0.00 5.92 +0.36 37 0 8 0
30DEC26 250.00 C 0.00 0.00 0.00 5.34 +0.34 37 0 273 0
30DEC26 255.00 C 0.00 0.00 0.00 4.76 +0.31 37 0 64 0
30DEC26 260.00 C 0.00 0.00 0.00 4.20 +0.22 37 0 11 0
30DEC26 265.00 C 4.12 4.12 4.12 3.80 +0.21 37 1 7 0
30DEC26 270.00 C 0.00 0.00 0.00 3.39 +0.18 37 0 4 0
30DEC26 275.00 C 0.00 0.00 0.00 2.99 +0.16 37 0 2 0
30MAR27 147.50 C 0.00 0.00 0.00 43.20 +1.78 36 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 41.60 +1.73 36 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 40.01 +1.64 36 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 38.50 +1.60 36 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 37.01 +1.52 35 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 35.61 +1.78 35 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 34.23 +1.45 35 0 2 0
30MAR27 165.00 C 0.00 0.00 0.00 32.89 +1.40 36 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 31.59 +1.33 35 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 30.36 +1.31 35 0 1 0
30MAR27 172.50 C 0.00 0.00 0.00 29.13 +1.62 35 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 28.31 +1.90 36 0 6 0
30MAR27 177.50 C 0.00 0.00 0.00 27.29 +1.95 36 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 26.18 +1.86 36 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 25.12 +1.91 36 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 24.09 +1.64 36 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 23.10 +1.77 36 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 22.16 +1.51 36 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 21.24 +1.54 36 0 15 0
30MAR27 195.00 C 20.17 20.17 20.17 20.37 +1.37 36 1 1 +1
30MAR27 197.50 C 0.00 0.00 0.00 19.69 +1.47 36 0 2 0
30MAR27 200.00 C 0.00 0.00 0.00 18.72 +1.27 36 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 17.52 +1.58 37 0 31 0
30MAR27 210.00 C 0.00 0.00 0.00 16.00 +0.87 36 0 77 0
30MAR27 215.00 C 0.00 0.00 0.00 15.03 +1.20 37 0 17 0
30MAR27 220.00 C 0.00 0.00 0.00 13.68 +1.37 37 0 27 0
30MAR27 225.00 C 12.30 12.30 12.30 12.30 +0.82 36 4 16 +4
TOTAL CALL 533 12,924 +181
29APR26 147.50 P 0.25 0.25 0.25 0.06 -0.17 35 2 3 +2
29APR26 150.00 P 0.30 0.30 0.30 0.10 -0.25 35 2 92 -2
29APR26 152.50 P 0.45 0.45 0.45 0.16 -0.37 35 5 184 0
29APR26 155.00 P 0.00 0.00 0.00 0.26 -0.52 35 0 174 0
29APR26 157.50 P 0.75 0.75 0.71 0.42 -0.69 35 32 158 +26
29APR26 160.00 P 0.81 1.00 0.72 0.64 -0.90 35 38 212 +14
29APR26 162.50 P 1.28 1.30 1.21 0.94 -1.13 35 21 256 +16
29APR26 165.00 P 1.60 1.70 1.60 1.35 -1.37 35 19 237 +5
29APR26 167.50 P 2.22 2.22 1.87 1.87 -1.67 35 44 134 +21
29APR26 170.00 P 2.10 2.80 2.05 2.50 -1.95 35 16 297 -8
29APR26 172.50 P 3.28 3.67 3.28 3.17 -2.28 34 6 309 +1
29APR26 175.00 P 3.44 4.03 3.44 4.09 -2.53 34 22 279 -7
29APR26 177.50 P 4.90 5.02 4.90 5.19 -2.75 34 14 393 +12
29APR26 180.00 P 0.00 0.00 0.00 6.44 -3.03 33 0 748 0
29APR26 182.50 P 7.78 7.78 7.78 7.84 -3.33 33 2 248 -2
29APR26 185.00 P 0.00 0.00 0.00 9.68 -3.25 35 0 208 0
29APR26 187.50 P 0.00 0.00 0.00 11.43 -3.42 35 0 215 0
29APR26 190.00 P 0.00 0.00 0.00 13.33 -3.52 35 0 70 0
29APR26 192.50 P 0.00 0.00 0.00 15.34 -3.58 35 0 23 0
29APR26 195.00 P 0.00 0.00 0.00 17.44 -3.67 35 0 735 0
29APR26 197.50 P 0.00 0.00 0.00 19.62 -3.73 35 0 50 0
29APR26 200.00 P 0.00 0.00 0.00 21.90 -3.74 35 0 59 0
29APR26 205.00 P 0.00 0.00 0.00 26.60 -3.79 35 0 60 0
29APR26 210.00 P 0.00 0.00 0.00 31.45 -4.03 34 0 20 0
29APR26 215.00 P 0.00 0.00 0.00 36.40 -4.09 0 0 609 0
29APR26 220.00 P 0.00 0.00 0.00 41.40 -4.09 0 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 46.94 -3.55 61 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 51.74 -3.75 61 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 57.21 -3.28 74 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 62.20 -3.23 78 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 66.40 -4.09 0 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 71.40 -4.09 0 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 76.40 -4.02 0 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 81.56 -3.93 77 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 86.52 -3.97 78 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 91.40 -4.03 0 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 97.46 -3.02 110 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 102.35 -3.13 112 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 107.11 -3.37 110 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 111.40 -4.09 0 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 116.40 -4.08 0 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 121.40 -4.08 0 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 131.41 -4.07 93 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 141.40 -4.08 0 0 0 0
28MAY26 147.50 P 1.42 1.42 1.22 0.92 -0.80 38 9 14 +9
28MAY26 150.00 P 0.00 0.00 0.00 1.20 -0.92 38 0 2 0
28MAY26 152.50 P 0.00 0.00 0.00 1.54 -1.09 38 0 17 0
28MAY26 155.00 P 0.00 0.00 0.00 1.92 -1.27 38 0 51 0
28MAY26 157.50 P 0.00 0.00 0.00 2.43 -1.42 38 0 13 0
28MAY26 160.00 P 3.10 3.10 3.10 2.97 -1.61 38 7 80 -7
28MAY26 162.50 P 0.00 0.00 0.00 3.64 -1.78 38 0 47 0
28MAY26 165.00 P 0.00 0.00 0.00 4.30 -2.02 38 0 26 0
28MAY26 167.50 P 5.50 5.50 5.50 5.07 -2.19 38 15 24 -15
28MAY26 170.00 P 0.00 0.00 0.00 5.90 -2.30 38 0 127 0
28MAY26 172.50 P 7.17 7.17 7.17 6.85 -2.44 37 15 171 0
28MAY26 175.00 P 7.98 8.68 7.98 7.90 -2.91 37 19 172 +14
28MAY26 177.50 P 9.82 9.82 9.82 9.05 -2.84 37 15 152 0
28MAY26 180.00 P 0.00 0.00 0.00 10.30 -2.98 37 0 287 0
28MAY26 182.50 P 0.00 0.00 0.00 11.72 -3.20 37 0 156 0
28MAY26 185.00 P 0.00 0.00 0.00 13.18 -3.44 37 0 152 0
28MAY26 187.50 P 0.00 0.00 0.00 14.71 -3.61 36 0 154 0
28MAY26 190.00 P 0.00 0.00 0.00 16.75 -3.35 38 0 59 0
28MAY26 192.50 P 0.00 0.00 0.00 18.52 -3.41 38 0 57 0
28MAY26 195.00 P 0.00 0.00 0.00 20.34 -3.53 38 0 93 0
28MAY26 197.50 P 0.00 0.00 0.00 22.27 -3.54 38 0 183 0
28MAY26 200.00 P 0.00 0.00 0.00 24.22 -3.65 38 0 15 0
28MAY26 205.00 P 0.00 0.00 0.00 28.38 -3.47 38 0 76 0
28MAY26 210.00 P 0.00 0.00 0.00 32.33 -3.57 35 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 37.07 -3.79 36 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 41.70 -3.85 35 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 46.94 -3.55 41 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 51.74 -3.75 42 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 57.21 -3.28 50 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 62.20 -3.23 53 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 66.40 -4.09 0 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 71.42 -4.07 44 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 76.40 -4.02 0 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 81.56 -3.93 53 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 86.52 -3.97 55 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 91.40 -4.03 0 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 97.46 -3.02 74 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 102.35 -3.13 75 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 107.11 -3.37 74 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 111.40 -4.09 0 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 116.40 -4.08 0 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 121.48 -4.00 67 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 131.41 -4.07 66 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 141.40 -4.08 0 0 0 0
29JUN26 147.50 P 2.50 2.50 2.50 2.03 -1.05 37 2 2 +2
29JUN26 150.00 P 2.80 2.80 2.80 2.47 -1.16 37 1 93 -1
29JUN26 152.50 P 0.00 0.00 0.00 3.05 -1.25 37 0 82 0
29JUN26 155.00 P 3.91 3.91 3.88 3.62 -1.36 37 2 52 0
29JUN26 157.50 P 0.00 0.00 0.00 4.29 -1.52 37 0 4 0
29JUN26 160.00 P 0.00 0.00 0.00 4.95 -1.71 37 0 57 0
29JUN26 162.50 P 0.00 0.00 0.00 5.68 -1.94 37 0 61 0
29JUN26 165.00 P 0.00 0.00 0.00 6.46 -2.11 37 0 66 0
29JUN26 167.50 P 0.00 0.00 0.00 7.35 -2.22 36 0 275 0
29JUN26 170.00 P 8.83 8.83 8.83 8.30 -2.36 36 1 1,529 0
29JUN26 172.50 P 9.91 9.91 9.61 9.36 -2.44 36 9 135 0
29JUN26 175.00 P 0.00 0.00 0.00 10.48 -2.56 36 0 89 0
29JUN26 177.50 P 0.00 0.00 0.00 11.73 -2.49 36 0 55 0
29JUN26 180.00 P 0.00 0.00 0.00 13.04 -2.94 36 0 1,118 0
29JUN26 182.50 P 0.00 0.00 0.00 14.37 -3.11 35 0 67 0
29JUN26 185.00 P 0.00 0.00 0.00 15.83 -3.38 35 0 43 0
29JUN26 187.50 P 17.20 17.20 17.20 17.38 -3.46 35 1 112 -1
29JUN26 190.00 P 0.00 0.00 0.00 19.52 -3.10 37 0 55 0
29JUN26 192.50 P 0.00 0.00 0.00 21.27 -3.13 37 0 26 0
29JUN26 195.00 P 0.00 0.00 0.00 23.05 -3.19 37 0 32 0
29JUN26 197.50 P 0.00 0.00 0.00 24.85 -3.33 37 0 128 0
29JUN26 200.00 P 0.00 0.00 0.00 26.79 -3.33 37 0 188 0
29JUN26 205.00 P 0.00 0.00 0.00 30.75 -3.13 37 0 68 0
29JUN26 210.00 P 0.00 0.00 0.00 35.01 -3.09 37 0 44 0
29JUN26 215.00 P 0.00 0.00 0.00 39.33 -2.81 37 0 62 0
29JUN26 220.00 P 0.00 0.00 0.00 43.79 -3.17 38 0 77 0
29JUN26 225.00 P 0.00 0.00 0.00 48.41 -3.24 38 0 80 0
29JUN26 230.00 P 0.00 0.00 0.00 53.05 -3.22 39 0 85 0
29JUN26 235.00 P 0.00 0.00 0.00 58.06 -3.04 41 0 15 0
29JUN26 240.00 P 0.00 0.00 0.00 62.20 -3.71 35 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 66.94 -3.71 33 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 72.61 -3.03 44 0 15 0
29JUN26 255.00 P 0.00 0.00 0.00 76.72 -3.81 31 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 81.67 -3.82 29 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 86.55 -3.94 0 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 91.45 -3.98 0 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 97.46 -3.02 53 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 102.35 -3.13 53 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 107.11 -3.37 52 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 111.73 -3.76 46 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 116.73 -3.75 48 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 121.73 -3.75 50 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 131.73 -3.75 53 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 141.45 -4.03 35 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 3.18 -1.29 37 0 1 0
30JUL26 150.00 P 0.00 0.00 0.00 3.69 -1.46 37 0 5 0
30JUL26 152.50 P 0.00 0.00 0.00 4.45 -1.40 37 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 5.12 -1.59 37 0 1 0
30JUL26 157.50 P 0.00 0.00 0.00 5.79 -1.75 37 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 6.48 -1.94 37 0 30 0
30JUL26 162.50 P 7.97 7.97 7.97 7.37 -1.99 37 15 15 +15
30JUL26 165.00 P 8.51 8.51 8.51 8.25 -2.10 36 15 15 +15
30JUL26 167.50 P 9.70 9.70 9.70 9.17 -2.24 36 15 15 +14
30JUL26 170.00 P 10.49 10.49 10.49 10.18 -2.37 36 15 15 +15
30JUL26 172.50 P 12.07 12.07 12.07 11.27 -2.48 36 15 15 +15
30JUL26 175.00 P 0.00 0.00 0.00 12.42 -2.59 36 0 30 0
30JUL26 177.50 P 0.00 0.00 0.00 13.64 -2.76 36 0 15 0
30JUL26 180.00 P 15.60 15.60 15.60 14.94 -2.89 35 10 10 +10
30JUL26 182.50 P 0.00 0.00 0.00 16.32 -3.00 35 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 17.71 -3.47 35 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 19.26 -3.54 35 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 21.47 -2.99 37 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 23.09 -3.16 37 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 24.86 -3.18 37 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 26.69 -3.16 37 0 0 0
29SEP26 147.50 P 6.30 6.30 6.30 5.68 -1.17 38 1 1 +1
29SEP26 150.00 P 0.00 0.00 0.00 6.32 -1.39 38 0 1 0
29SEP26 152.50 P 0.00 0.00 0.00 7.30 -1.29 38 0 5 0
29SEP26 155.00 P 0.00 0.00 0.00 8.05 -1.42 38 0 15 0
29SEP26 157.50 P 0.00 0.00 0.00 8.80 -1.67 38 0 1 0
29SEP26 160.00 P 0.00 0.00 0.00 9.66 -1.88 38 0 70 0
29SEP26 162.50 P 0.00 0.00 0.00 10.58 -2.03 37 0 104 0
29SEP26 165.00 P 0.00 0.00 0.00 11.65 -2.07 38 0 120 0
29SEP26 167.50 P 0.00 0.00 0.00 12.68 -2.13 37 0 165 0
29SEP26 170.00 P 0.00 0.00 0.00 13.76 -2.42 37 0 257 0
29SEP26 172.50 P 0.00 0.00 0.00 14.79 -2.48 37 0 200 0
29SEP26 175.00 P 0.00 0.00 0.00 16.01 -2.63 37 0 61 0
29SEP26 177.50 P 0.00 0.00 0.00 17.29 -2.66 37 0 58 0
29SEP26 180.00 P 0.00 0.00 0.00 18.63 -2.82 37 0 704 0
29SEP26 182.50 P 0.00 0.00 0.00 20.07 -2.86 37 0 21 0
29SEP26 185.00 P 0.00 0.00 0.00 21.46 -2.84 37 0 51 0
29SEP26 187.50 P 0.00 0.00 0.00 22.93 -2.72 37 0 24 0
29SEP26 190.00 P 0.00 0.00 0.00 24.93 -2.59 37 0 12 0
29SEP26 192.50 P 0.00 0.00 0.00 26.56 -2.38 37 0 8 0
29SEP26 195.00 P 0.00 0.00 0.00 28.25 -2.42 37 0 38 0
29SEP26 197.50 P 0.00 0.00 0.00 29.99 -2.44 38 0 78 0
29SEP26 200.00 P 0.00 0.00 0.00 31.74 -2.50 38 0 757 0
29SEP26 205.00 P 0.00 0.00 0.00 35.49 -2.86 38 0 28 0
29SEP26 210.00 P 0.00 0.00 0.00 39.27 -2.97 38 0 83 0
29SEP26 215.00 P 0.00 0.00 0.00 43.35 -2.89 38 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 47.25 -3.11 38 0 8 0
29SEP26 225.00 P 0.00 0.00 0.00 51.86 -2.71 39 0 45 0
29SEP26 230.00 P 0.00 0.00 0.00 56.15 -2.71 39 0 66 0
29SEP26 235.00 P 0.00 0.00 0.00 60.14 -3.10 38 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 64.78 -2.95 39 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 69.17 -3.11 39 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 73.88 -2.99 39 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 78.43 -3.13 39 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 83.12 -3.20 39 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 87.96 -3.08 39 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 92.74 -3.17 40 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 97.54 -3.24 40 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 102.38 -3.18 40 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 107.11 -3.38 39 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 111.86 -3.63 37 0 23 0
30DEC26 147.50 P 0.00 0.00 0.00 8.27 -1.53 37 0 0 0
30DEC26 150.00 P 9.72 9.72 9.72 9.15 -1.54 37 2 2 0
30DEC26 152.50 P 0.00 0.00 0.00 10.03 -1.57 37 0 11 0
30DEC26 155.00 P 11.36 11.36 11.36 10.92 -1.77 37 2 3 0
30DEC26 157.50 P 0.00 0.00 0.00 11.90 -1.87 37 0 15 0
30DEC26 160.00 P 0.00 0.00 0.00 12.98 -1.88 37 0 123 0
30DEC26 162.50 P 14.26 14.26 14.26 13.99 -1.97 37 3 131 0
30DEC26 165.00 P 0.00 0.00 0.00 15.05 -2.07 37 0 123 0
30DEC26 167.50 P 0.00 0.00 0.00 16.19 -2.12 37 0 182 0
30DEC26 170.00 P 0.00 0.00 0.00 17.34 -2.23 37 0 18 0
30DEC26 172.50 P 0.00 0.00 0.00 18.47 -2.39 37 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 19.72 -2.44 37 0 98 0
30DEC26 177.50 P 0.00 0.00 0.00 21.06 -2.52 37 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 22.37 -2.69 37 0 20 0
30DEC26 182.50 P 0.00 0.00 0.00 23.77 -2.77 37 0 9 0
30DEC26 185.00 P 0.00 0.00 0.00 25.22 -2.71 37 0 29 0
30DEC26 187.50 P 27.10 27.10 27.10 26.71 -2.51 37 15 30 +15
30DEC26 190.00 P 0.00 0.00 0.00 28.72 -2.10 37 0 14 0
30DEC26 192.50 P 0.00 0.00 0.00 30.28 -2.17 37 0 140 0
30DEC26 195.00 P 0.00 0.00 0.00 31.91 -2.22 37 0 121 0
30DEC26 197.50 P 0.00 0.00 0.00 33.93 -2.17 38 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 35.30 -2.68 37 0 577 0
30DEC26 205.00 P 0.00 0.00 0.00 39.17 -2.01 38 0 54 0
30DEC26 210.00 P 0.00 0.00 0.00 42.86 -2.04 38 0 48 0
30DEC26 215.00 P 0.00 0.00 0.00 46.64 -2.09 38 0 46 0
30DEC26 220.00 P 0.00 0.00 0.00 50.23 -2.43 38 0 1 0
30DEC26 225.00 P 0.00 0.00 0.00 54.07 -3.02 37 0 18 0
30DEC26 230.00 P 0.00 0.00 0.00 57.96 -3.28 37 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 62.52 -2.92 38 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 66.78 -2.62 38 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 71.11 -2.98 38 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 75.59 -2.92 38 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 80.06 -2.91 38 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 84.58 -2.63 38 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 89.14 -3.01 38 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 93.78 -2.67 38 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 98.43 -3.03 38 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 10.64 -1.48 37 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 11.54 -1.53 37 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 12.44 -1.73 37 0 14 0
30MAR27 155.00 P 0.00 0.00 0.00 13.46 -1.80 37 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 14.55 -1.81 37 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 15.64 -1.83 37 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 16.74 -1.95 37 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 17.85 -2.14 37 0 15 0
30MAR27 167.50 P 0.00 0.00 0.00 19.14 -2.15 37 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 20.44 -2.16 37 0 16 0
30MAR27 172.50 P 0.00 0.00 0.00 21.06 -2.86 36 0 32 0
30MAR27 175.00 P 0.00 0.00 0.00 23.02 -2.18 37 0 15 0
30MAR27 177.50 P 0.00 0.00 0.00 24.35 -2.24 37 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 25.67 -2.48 37 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 27.17 -2.44 37 0 14 0
30MAR27 185.00 P 0.00 0.00 0.00 28.59 -2.69 37 0 2 0
30MAR27 187.50 P 0.00 0.00 0.00 30.10 -2.63 37 0 1 0
30MAR27 190.00 P 0.00 0.00 0.00 31.44 -2.47 37 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 33.55 -1.98 38 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 35.24 -1.93 38 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 36.90 -2.26 38 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 38.59 -2.28 38 0 0 0
30MAR27 205.00 P 42.30 42.30 42.30 42.01 -2.40 38 1 4 +1
30MAR27 210.00 P 0.00 0.00 0.00 45.60 -2.44 38 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 49.28 -2.49 38 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 53.04 -2.56 38 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 56.92 -2.60 38 0 0 0
TOTAL PUT 428 17,861 +180
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NWD - NEW WORLD DEV CO LTD CLOSING PRICE HK$ 8.55
29APR26 5.00 C 0.00 0.00 0.00 3.56 +0.59 91 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 3.31 +0.59 82 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 3.06 +0.58 74 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.81 +0.58 66 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.56 +0.57 58 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.31 +0.53 51 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.07 +0.51 59 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.80 +0.46 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.56 +0.46 30 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.35 +0.43 51 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.17 +0.39 59 0 0 0
29APR26 7.75 C 0.77 0.88 0.77 0.94 +0.34 53 21 60 0
29APR26 8.00 C 0.50 0.79 0.50 0.79 +0.31 57 8 106 -3
29APR26 8.25 C 0.57 0.57 0.56 0.63 +0.25 57 15 70 0
29APR26 8.50 C 0.38 0.44 0.35 0.50 +0.21 57 74 87 -10
29APR26 8.75 C 0.00 0.00 0.00 0.39 +0.17 57 0 156 0
29APR26 9.00 C 0.21 0.27 0.21 0.30 +0.13 58 41 286 +21
29APR26 9.25 C 0.17 0.17 0.17 0.22 +0.10 57 15 611 -15
29APR26 9.50 C 0.12 0.14 0.12 0.16 +0.07 57 47 317 0
29APR26 9.75 C 0.09 0.09 0.09 0.12 +0.06 58 10 197 0
29APR26 10.00 C 0.00 0.00 0.00 0.08 +0.03 56 0 389 0
29APR26 10.50 C 0.03 0.04 0.03 0.04 +0.01 57 19 480 +13
29APR26 11.00 C 0.02 0.02 0.02 0.03 +0.02 63 16 459 -16
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 59 0 356 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 66 0 140 0
29APR26 12.50 C 0.02 0.02 0.02 0.01 0.00 73 30 429 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 79 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 91 0 129 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 96 0 21 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 101 0 201 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 106 0 197 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 111 0 112 0
28MAY26 5.75 C 0.00 0.00 0.00 2.82 +0.49 41 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.60 +0.48 58 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.37 +0.45 58 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 2.12 +0.43 52 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.95 +0.41 61 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.73 +0.40 58 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.54 +0.37 58 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.38 +0.35 60 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.20 +0.32 59 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.06 +0.29 60 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.93 +0.26 61 0 1 0
28MAY26 8.50 C 0.00 0.00 0.00 0.81 +0.23 61 0 10 0
28MAY26 8.75 C 0.62 0.64 0.62 0.70 +0.20 61 16 16 +1
28MAY26 9.00 C 0.52 0.54 0.52 0.60 +0.17 61 101 150 +101
28MAY26 9.25 C 0.00 0.00 0.00 0.52 +0.16 62 0 37 0
28MAY26 9.50 C 0.37 0.37 0.37 0.44 +0.13 61 25 56 +10
28MAY26 9.75 C 0.00 0.00 0.00 0.38 +0.12 62 0 180 0
28MAY26 10.00 C 0.21 0.27 0.21 0.32 +0.10 62 9 127 +2
28MAY26 10.50 C 0.00 0.00 0.00 0.23 +0.07 62 0 44 0
28MAY26 11.00 C 0.12 0.12 0.12 0.16 +0.05 62 2 55 +2
28MAY26 11.50 C 0.09 0.09 0.09 0.11 +0.03 62 3 71 0
28MAY26 12.00 C 0.00 0.00 0.00 0.08 +0.02 63 0 65 0
28MAY26 12.50 C 0.00 0.00 0.00 0.06 +0.02 64 0 30 0
28MAY26 13.00 C 0.00 0.00 0.00 0.04 +0.01 64 0 40 0
28MAY26 13.50 C 0.00 0.00 0.00 0.03 +0.01 65 0 44 0
28MAY26 14.00 C 0.00 0.00 0.00 0.02 +0.01 64 0 75 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 62 0 6 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 68 0 9 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 71 0 10 0
29JUN26 3.60 C 0.00 0.00 0.00 4.97 +0.60 63 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 4.87 +0.59 57 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 4.77 +0.57 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 4.67 +0.58 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 4.58 +0.57 72 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 4.48 +0.56 69 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 4.38 +0.56 66 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 4.26 +0.53 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 4.19 +0.55 70 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 4.09 +0.54 67 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 3.99 +0.53 65 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 3.89 +0.51 63 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.81 +0.52 70 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.71 +0.51 68 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.59 +0.48 56 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.40 +0.52 71 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.18 +0.51 71 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.92 +0.45 63 0 3 0
29JUN26 6.00 C 0.00 0.00 0.00 2.72 +0.44 66 0 17 0
29JUN26 6.25 C 0.00 0.00 0.00 2.53 +0.44 67 0 40 0
29JUN26 6.50 C 0.00 0.00 0.00 2.33 +0.41 67 0 18 0
29JUN26 6.75 C 0.00 0.00 0.00 2.15 +0.41 67 0 58 0
29JUN26 7.00 C 0.00 0.00 0.00 1.96 +0.38 66 0 89 0
29JUN26 7.25 C 0.00 0.00 0.00 1.77 +0.34 64 0 6 0
29JUN26 7.50 C 0.00 0.00 0.00 1.61 +0.34 64 0 181 0
29JUN26 7.75 C 0.00 0.00 0.00 1.46 +0.32 64 0 15 0
29JUN26 8.00 C 1.28 1.28 1.28 1.35 +0.33 66 60 107 +60
29JUN26 8.25 C 1.06 1.15 1.06 1.21 +0.29 65 33 93 +31
29JUN26 8.50 C 1.03 1.07 1.03 1.10 +0.27 65 24 95 +24
29JUN26 8.75 C 0.00 0.00 0.00 0.99 +0.24 65 0 115 0
29JUN26 9.00 C 0.82 0.82 0.82 0.90 +0.23 66 15 69 -2
29JUN26 9.25 C 0.62 0.62 0.62 0.81 +0.21 66 3 47 0
29JUN26 9.50 C 0.64 0.64 0.61 0.73 +0.19 66 24 168 +18
29JUN26 9.75 C 0.54 0.54 0.54 0.65 +0.17 66 15 79 +11
29JUN26 10.00 C 0.47 0.48 0.46 0.59 +0.16 66 60 187 0
29JUN26 10.50 C 0.00 0.00 0.00 0.47 +0.12 66 0 237 0
29JUN26 11.00 C 0.27 0.27 0.25 0.38 +0.11 66 200 356 +182
29JUN26 11.50 C 0.19 0.19 0.19 0.30 +0.08 66 72 231 +47
29JUN26 12.00 C 0.18 0.18 0.13 0.24 +0.07 66 232 231 +158
29JUN26 12.50 C 0.00 0.00 0.00 0.19 +0.05 66 0 52 0
29JUN26 13.00 C 0.00 0.00 0.00 0.15 +0.04 67 0 26 0
29JUN26 13.50 C 0.00 0.00 0.00 0.12 +0.04 67 0 45 0
29JUN26 14.00 C 0.00 0.00 0.00 0.09 +0.02 66 0 35 0
29JUN26 14.50 C 0.00 0.00 0.00 0.08 +0.02 68 0 75 0
29JUN26 15.00 C 0.00 0.00 0.00 0.06 +0.01 67 0 7 0
29JUN26 15.50 C 0.00 0.00 0.00 0.05 +0.01 68 0 20 0
29JUN26 16.00 C 0.06 0.06 0.06 0.04 +0.01 68 5 405 +5
30JUL26 5.75 C 0.00 0.00 0.00 3.01 +0.44 65 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 2.82 +0.44 66 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 2.62 +0.41 65 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 2.44 +0.40 65 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 2.26 +0.38 65 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 2.10 +0.38 65 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.94 +0.36 65 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.80 +0.36 66 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.67 +0.34 66 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.54 +0.31 66 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.43 +0.30 67 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.32 +0.28 67 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.22 +0.27 67 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.12 +0.25 67 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.03 +0.23 67 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.95 +0.21 67 0 5 0
30JUL26 9.75 C 0.00 0.00 0.00 0.88 +0.21 68 0 30 0
30JUL26 10.00 C 0.00 0.00 0.00 0.81 +0.19 68 0 20 0
30JUL26 10.50 C 0.00 0.00 0.00 0.68 +0.16 68 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 3.99 +0.48 61 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.91 +0.47 62 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.83 +0.47 63 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.75 +0.47 63 0 7 0
29SEP26 5.25 C 0.00 0.00 0.00 3.55 +0.45 64 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 3.36 +0.44 65 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.17 +0.42 65 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 2.99 +0.41 65 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.82 +0.40 65 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 2.66 +0.39 65 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 2.50 +0.38 65 0 15 0
29SEP26 7.00 C 0.00 0.00 0.00 2.35 +0.38 65 0 46 0
29SEP26 7.25 C 0.00 0.00 0.00 2.21 +0.36 66 0 1 0
29SEP26 7.50 C 0.00 0.00 0.00 2.07 +0.35 65 0 15 0
29SEP26 7.75 C 0.00 0.00 0.00 1.95 +0.33 66 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.83 +0.31 66 0 26 0
29SEP26 8.25 C 0.00 0.00 0.00 1.72 +0.30 66 0 17 0
29SEP26 8.50 C 0.00 0.00 0.00 1.62 +0.29 66 0 95 0
29SEP26 8.75 C 0.00 0.00 0.00 1.52 +0.27 66 0 34 0
29SEP26 9.00 C 0.00 0.00 0.00 1.43 +0.26 67 0 49 0
29SEP26 9.25 C 0.00 0.00 0.00 1.34 +0.24 67 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.26 +0.23 67 0 17 0
29SEP26 9.75 C 0.00 0.00 0.00 1.18 +0.22 67 0 15 0
29SEP26 10.00 C 0.00 0.00 0.00 1.11 +0.21 67 0 213 0
29SEP26 10.50 C 0.00 0.00 0.00 0.98 +0.19 67 0 28 0
29SEP26 11.00 C 0.00 0.00 0.00 0.86 +0.16 67 0 11 0
29SEP26 11.50 C 0.00 0.00 0.00 0.76 +0.15 67 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.67 +0.13 68 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 0.59 +0.12 68 0 61 0
29SEP26 13.00 C 0.00 0.00 0.00 0.52 +0.11 68 0 51 0
29SEP26 13.50 C 0.00 0.00 0.00 0.46 +0.10 68 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.40 +0.08 68 0 33 0
29SEP26 14.50 C 0.00 0.00 0.00 0.35 +0.07 68 0 15 0
29SEP26 15.00 C 0.00 0.00 0.00 0.31 +0.06 68 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.28 +0.06 68 0 47 0
29SEP26 16.00 C 0.00 0.00 0.00 0.24 +0.05 68 0 200 0
30DEC26 4.80 C 0.00 0.00 0.00 4.03 +0.45 60 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.95 +0.45 60 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.87 +0.44 60 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 3.70 +0.44 61 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.52 +0.42 61 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.35 +0.41 62 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.19 +0.40 62 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.03 +0.39 62 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.88 +0.39 62 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.75 +0.39 63 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.61 +0.37 63 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.49 +0.36 64 0 36 0
30DEC26 7.50 C 0.00 0.00 0.00 2.37 +0.35 64 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 2.26 +0.34 64 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 2.15 +0.32 64 0 5 0
30DEC26 8.25 C 0.00 0.00 0.00 2.04 +0.30 64 0 16 0
30DEC26 8.50 C 0.00 0.00 0.00 1.95 +0.30 65 0 24 0
30DEC26 8.75 C 0.00 0.00 0.00 1.85 +0.28 65 0 17 0
30DEC26 9.00 C 0.00 0.00 0.00 1.76 +0.27 65 0 22 0
30DEC26 9.25 C 0.00 0.00 0.00 1.68 +0.26 65 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 1.60 +0.25 65 0 115 0
30DEC26 9.75 C 0.00 0.00 0.00 1.52 +0.24 65 0 72 0
30DEC26 10.00 C 0.00 0.00 0.00 1.45 +0.23 65 0 1,403 0
30DEC26 10.50 C 0.00 0.00 0.00 1.31 +0.21 65 0 1,080 0
30DEC26 11.00 C 0.00 0.00 0.00 1.19 +0.19 65 0 61 0
30DEC26 11.50 C 0.00 0.00 0.00 1.08 +0.17 65 0 44 0
30DEC26 12.00 C 0.72 0.72 0.72 0.98 +0.16 66 5 85 +5
30DEC26 12.50 C 0.00 0.00 0.00 0.89 +0.15 66 0 151 0
30DEC26 13.00 C 0.00 0.00 0.00 0.81 +0.13 66 0 84 0
30DEC26 13.50 C 0.00 0.00 0.00 0.74 +0.13 66 0 46 0
30DEC26 14.00 C 0.00 0.00 0.00 0.67 +0.11 66 0 6 0
30DEC26 14.50 C 0.00 0.00 0.00 0.61 +0.10 66 0 38 0
30DEC26 15.00 C 0.00 0.00 0.00 0.56 +0.10 66 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.51 +0.09 66 0 14 0
30DEC26 16.00 C 0.00 0.00 0.00 0.46 +0.07 66 0 76 0
30MAR27 5.75 C 0.00 0.00 0.00 3.50 +0.43 60 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.36 +0.43 61 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.22 +0.42 61 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 3.09 +0.41 62 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.96 +0.40 62 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.83 +0.38 62 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.72 +0.38 62 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.60 +0.36 62 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.50 +0.36 63 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.39 +0.34 63 0 2 0
30MAR27 8.25 C 0.00 0.00 0.00 2.29 +0.33 63 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.20 +0.32 63 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.11 +0.31 63 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.02 +0.30 63 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.94 +0.29 63 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 1.86 +0.28 63 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 1.79 +0.28 64 0 15 0
30MAR27 10.00 C 0.00 0.00 0.00 1.71 +0.26 64 0 37 0
30MAR27 10.50 C 0.00 0.00 0.00 1.58 +0.25 64 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.45 +0.22 64 0 140 0
30MAR27 11.50 C 0.00 0.00 0.00 1.34 +0.21 64 0 47 0
30MAR27 12.00 C 0.00 0.00 0.00 1.24 +0.20 64 0 22 0
30MAR27 12.50 C 0.00 0.00 0.00 1.14 +0.18 64 0 2 0
30MAR27 13.00 C 0.00 0.00 0.00 1.06 +0.18 64 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.98 +0.16 64 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.90 +0.15 64 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.84 +0.14 64 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.78 +0.13 64 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.72 +0.12 64 0 3 0
TOTAL CALL 1,200 14,176 +645
29APR26 5.00 P 0.01 0.01 0.01 0.01 0.00 105 12 33 +12
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 97 0 25 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 88 0 44 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 81 0 80 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 -0.01 73 0 60 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 -0.03 66 0 115 0
29APR26 6.50 P 0.05 0.05 0.05 0.02 -0.04 66 10 243 0
29APR26 6.75 P 0.00 0.00 0.00 0.03 -0.07 63 0 357 0
29APR26 7.00 P 0.08 0.08 0.08 0.04 -0.11 59 10 284 +8
29APR26 7.25 P 0.00 0.00 0.00 0.07 -0.15 60 0 204 0
29APR26 7.50 P 0.17 0.17 0.17 0.11 -0.20 59 60 311 0
29APR26 7.75 P 0.25 0.26 0.25 0.17 -0.24 59 62 275 +60
29APR26 8.00 P 0.34 0.34 0.34 0.25 -0.29 60 15 605 0
29APR26 8.25 P 0.45 0.45 0.36 0.34 -0.35 59 119 169 +7
29APR26 8.50 P 0.58 0.58 0.58 0.46 -0.40 60 57 204 -53
29APR26 8.75 P 0.67 0.67 0.67 0.59 -0.43 59 10 28 0
29APR26 9.00 P 0.83 0.83 0.83 0.75 -0.46 59 15 383 -15
29APR26 9.25 P 0.00 0.00 0.00 0.95 -0.46 62 0 550 0
29APR26 9.50 P 0.00 0.00 0.00 1.14 -0.49 63 0 356 0
29APR26 9.75 P 0.00 0.00 0.00 1.34 -0.54 63 0 101 0
29APR26 10.00 P 0.00 0.00 0.00 1.57 -0.52 66 0 442 0
29APR26 10.50 P 0.00 0.00 0.00 2.01 -0.60 66 0 484 0
29APR26 11.00 P 0.00 0.00 0.00 2.52 -0.59 79 0 493 0
29APR26 11.50 P 0.00 0.00 0.00 3.02 -0.57 89 0 351 0
29APR26 12.00 P 0.00 0.00 0.00 3.48 -0.59 84 0 60 0
29APR26 12.50 P 0.00 0.00 0.00 4.02 -0.55 106 0 37 0
29APR26 13.00 P 0.00 0.00 0.00 4.50 -0.56 108 0 15 0
29APR26 13.50 P 0.00 0.00 0.00 5.01 -0.57 119 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 5.51 -0.54 126 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 6.00 -0.55 128 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 6.50 -0.57 135 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 7.00 -0.58 141 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 7.49 -0.56 142 0 0 0
28MAY26 5.75 P 0.09 0.09 0.08 0.03 -0.05 63 80 80 +80
28MAY26 6.00 P 0.00 0.00 0.00 0.05 -0.07 64 0 61 0
28MAY26 6.25 P 0.00 0.00 0.00 0.07 -0.09 63 0 1 0
28MAY26 6.50 P 0.00 0.00 0.00 0.11 -0.11 64 0 84 0
28MAY26 6.75 P 0.00 0.00 0.00 0.15 -0.14 64 0 140 0
28MAY26 7.00 P 0.00 0.00 0.00 0.20 -0.18 64 0 92 0
28MAY26 7.25 P 0.33 0.33 0.32 0.26 -0.21 63 60 207 0
28MAY26 7.50 P 0.00 0.00 0.00 0.34 -0.24 64 0 119 0
28MAY26 7.75 P 0.00 0.00 0.00 0.43 -0.28 64 0 207 0
28MAY26 8.00 P 0.60 0.60 0.57 0.53 -0.31 64 81 1,500 0
28MAY26 8.25 P 0.00 0.00 0.00 0.65 -0.34 64 0 101 0
28MAY26 8.50 P 0.84 0.84 0.84 0.78 -0.36 65 4 15 0
28MAY26 8.75 P 0.00 0.00 0.00 0.92 -0.37 65 0 59 0
28MAY26 9.00 P 0.00 0.00 0.00 1.06 -0.41 64 0 199 0
28MAY26 9.25 P 0.00 0.00 0.00 1.22 -0.43 64 0 68 0
28MAY26 9.50 P 0.00 0.00 0.00 1.39 -0.43 63 0 30 0
28MAY26 9.75 P 0.00 0.00 0.00 1.56 -0.50 62 0 45 0
28MAY26 10.00 P 0.00 0.00 0.00 1.75 -0.49 62 0 38 0
28MAY26 10.50 P 0.00 0.00 0.00 2.17 -0.53 64 0 75 0
28MAY26 11.00 P 0.00 0.00 0.00 2.60 -0.55 64 0 10 0
28MAY26 11.50 P 0.00 0.00 0.00 3.08 -0.55 69 0 44 0
28MAY26 12.00 P 0.00 0.00 0.00 3.56 -0.58 72 0 85 0
28MAY26 12.50 P 0.00 0.00 0.00 4.04 -0.58 75 0 15 0
28MAY26 13.00 P 0.00 0.00 0.00 4.55 -0.55 82 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 5.04 -0.58 86 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 5.56 -0.53 94 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 6.04 -0.54 95 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 6.55 -0.56 102 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 7.05 -0.56 106 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 7.53 -0.57 106 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 83 0 2,517 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 80 0 350 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 78 0 247 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 73 0 40 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 71 0 245 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 67 0 70 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 -0.01 65 0 30 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 -0.02 63 0 157 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 -0.03 61 0 160 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 -0.04 59 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.02 -0.04 63 0 151 0
29JUN26 4.90 P 0.00 0.00 0.00 0.03 -0.04 66 0 53 0
29JUN26 5.00 P 0.00 0.00 0.00 0.04 -0.04 68 0 290 0
29JUN26 5.25 P 0.00 0.00 0.00 0.06 -0.05 68 0 116 0
29JUN26 5.50 P 0.00 0.00 0.00 0.09 -0.06 69 0 525 0
29JUN26 5.75 P 0.00 0.00 0.00 0.12 -0.08 69 0 500 0
29JUN26 6.00 P 0.00 0.00 0.00 0.16 -0.10 68 0 215 0
29JUN26 6.25 P 0.00 0.00 0.00 0.20 -0.13 68 0 423 0
29JUN26 6.50 P 0.00 0.00 0.00 0.26 -0.14 68 0 346 0
29JUN26 6.75 P 0.00 0.00 0.00 0.33 -0.16 68 0 538 0
29JUN26 7.00 P 0.00 0.00 0.00 0.40 -0.19 68 0 505 0
29JUN26 7.25 P 0.00 0.00 0.00 0.49 -0.22 68 0 151 0
29JUN26 7.50 P 0.69 0.69 0.69 0.58 -0.24 68 10 133 0
29JUN26 7.75 P 0.00 0.00 0.00 0.69 -0.27 68 0 188 0
29JUN26 8.00 P 0.00 0.00 0.00 0.80 -0.30 68 0 533 0
29JUN26 8.25 P 1.03 1.03 0.96 0.94 -0.30 69 53 279 +53
29JUN26 8.50 P 1.16 1.16 1.16 1.07 -0.32 69 15 839 +15
29JUN26 8.75 P 1.30 1.30 1.30 1.22 -0.33 69 15 291 +15
29JUN26 9.00 P 1.42 1.42 1.42 1.36 -0.35 69 10 64 +10
29JUN26 9.25 P 0.00 0.00 0.00 1.49 -0.39 67 0 55 0
29JUN26 9.50 P 0.00 0.00 0.00 1.64 -0.42 66 0 85 0
29JUN26 9.75 P 0.00 0.00 0.00 1.81 -0.44 66 0 47 0
29JUN26 10.00 P 0.00 0.00 0.00 1.98 -0.45 65 0 36 0
29JUN26 10.50 P 0.00 0.00 0.00 2.40 -0.47 68 0 24 0
29JUN26 11.00 P 0.00 0.00 0.00 2.76 -0.54 65 0 25 0
29JUN26 11.50 P 0.00 0.00 0.00 3.23 -0.48 68 0 200 0
29JUN26 12.00 P 0.00 0.00 0.00 3.67 -0.53 69 0 34 0
29JUN26 12.50 P 0.00 0.00 0.00 4.10 -0.57 67 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 4.63 -0.51 75 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.12 -0.51 78 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.61 -0.51 81 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.10 -0.51 84 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.59 -0.52 87 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 7.09 -0.52 91 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.58 -0.52 93 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.21 -0.10 70 0 0 0
30JUL26 6.00 P 0.40 0.41 0.40 0.27 -0.12 70 42 42 +42
30JUL26 6.25 P 0.00 0.00 0.00 0.33 -0.13 70 0 250 0
30JUL26 6.50 P 0.00 0.00 0.00 0.40 -0.16 70 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.48 -0.18 70 0 40 0
30JUL26 7.00 P 0.00 0.00 0.00 0.57 -0.20 70 0 0 0
30JUL26 7.25 P 0.79 0.79 0.79 0.67 -0.22 70 30 30 +30
30JUL26 7.50 P 0.00 0.00 0.00 0.78 -0.24 71 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.89 -0.26 70 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.02 -0.27 71 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.15 -0.30 71 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.29 -0.29 71 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.44 -0.30 71 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.60 -0.30 72 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.71 -0.35 69 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 1.87 -0.37 69 0 1 0
30JUL26 9.75 P 0.00 0.00 0.00 2.06 -0.36 70 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.24 -0.38 70 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 2.62 -0.39 71 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.15 -0.06 70 0 52 0
29SEP26 4.80 P 0.00 0.00 0.00 0.16 -0.07 69 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.18 -0.07 69 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.20 -0.08 70 0 69 0
29SEP26 5.25 P 0.00 0.00 0.00 0.24 -0.10 69 0 16 0
29SEP26 5.50 P 0.00 0.00 0.00 0.30 -0.12 69 0 90 0
29SEP26 5.75 P 0.00 0.00 0.00 0.37 -0.13 70 0 84 0
29SEP26 6.00 P 0.00 0.00 0.00 0.44 -0.15 69 0 153 0
29SEP26 6.25 P 0.00 0.00 0.00 0.52 -0.17 69 0 292 0
29SEP26 6.50 P 0.00 0.00 0.00 0.61 -0.18 70 0 189 0
29SEP26 6.75 P 0.00 0.00 0.00 0.71 -0.19 70 0 101 0
29SEP26 7.00 P 0.97 0.97 0.95 0.81 -0.21 70 30 123 +15
29SEP26 7.25 P 1.08 1.08 1.08 0.92 -0.23 70 15 31 +10
29SEP26 7.50 P 0.00 0.00 0.00 1.04 -0.25 70 0 28 0
29SEP26 7.75 P 0.00 0.00 0.00 1.16 -0.27 70 0 95 0
29SEP26 8.00 P 0.00 0.00 0.00 1.30 -0.27 70 0 207 0
29SEP26 8.25 P 0.00 0.00 0.00 1.44 -0.29 71 0 75 0
29SEP26 8.50 P 0.00 0.00 0.00 1.58 -0.31 71 0 120 0
29SEP26 8.75 P 0.00 0.00 0.00 1.73 -0.32 71 0 8 0
29SEP26 9.00 P 0.00 0.00 0.00 1.89 -0.32 71 0 5 0
29SEP26 9.25 P 0.00 0.00 0.00 2.05 -0.33 71 0 7 0
29SEP26 9.50 P 0.00 0.00 0.00 2.22 -0.34 71 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.40 -0.33 72 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 2.58 -0.33 72 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 2.94 -0.34 72 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 3.30 -0.37 71 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 3.70 -0.38 72 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 4.10 -0.40 71 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 4.52 -0.43 72 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 4.95 -0.44 72 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 5.39 -0.44 73 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.84 -0.46 73 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.29 -0.50 74 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.76 -0.50 75 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.23 -0.51 75 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.70 -0.52 76 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.28 -0.10 67 0 167 0
30DEC26 4.90 P 0.47 0.47 0.47 0.31 -0.10 67 10 168 +10
30DEC26 5.00 P 0.00 0.00 0.00 0.34 -0.10 68 0 43 0
30DEC26 5.25 P 0.00 0.00 0.00 0.40 -0.12 67 0 16 0
30DEC26 5.50 P 0.00 0.00 0.00 0.47 -0.14 67 0 65 0
30DEC26 5.75 P 0.00 0.00 0.00 0.56 -0.15 68 0 112 0
30DEC26 6.00 P 0.00 0.00 0.00 0.64 -0.17 68 0 165 0
30DEC26 6.25 P 0.00 0.00 0.00 0.74 -0.17 68 0 84 0
30DEC26 6.50 P 0.00 0.00 0.00 0.84 -0.20 68 0 118 0
30DEC26 6.75 P 0.00 0.00 0.00 0.95 -0.21 68 0 134 0
30DEC26 7.00 P 0.00 0.00 0.00 1.07 -0.21 68 0 92 0
30DEC26 7.25 P 1.39 1.39 1.39 1.19 -0.23 68 15 95 0
30DEC26 7.50 P 1.51 1.51 1.51 1.31 -0.26 68 15 3,028 -15
30DEC26 7.75 P 1.64 1.64 1.64 1.45 -0.26 68 15 3,090 +15
30DEC26 8.00 P 1.77 1.77 1.76 1.59 -0.27 68 21 42 +9
30DEC26 8.25 P 0.00 0.00 0.00 1.73 -0.30 68 0 25 0
30DEC26 8.50 P 0.00 0.00 0.00 1.88 -0.31 69 0 35 0
30DEC26 8.75 P 0.00 0.00 0.00 2.04 -0.31 69 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 2.20 -0.32 69 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 2.36 -0.35 69 0 78 0
30DEC26 9.50 P 0.00 0.00 0.00 2.53 -0.34 69 0 82 0
30DEC26 9.75 P 0.00 0.00 0.00 2.70 -0.35 69 0 1,120 0
30DEC26 10.00 P 0.00 0.00 0.00 2.89 -0.33 70 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 3.25 -0.34 70 0 57 0
30DEC26 11.00 P 0.00 0.00 0.00 3.61 -0.36 70 0 45 0
30DEC26 11.50 P 0.00 0.00 0.00 3.98 -0.38 69 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 4.39 -0.38 70 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 4.78 -0.40 69 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 5.18 -0.43 69 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 5.62 -0.43 70 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.05 -0.44 70 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.49 -0.45 70 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.94 -0.47 70 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.40 -0.47 71 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.86 -0.48 72 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.71 -0.15 66 0 3 0
30MAR27 6.00 P 0.00 0.00 0.00 0.81 -0.15 66 0 21 0
30MAR27 6.25 P 0.00 0.00 0.00 0.91 -0.17 66 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.02 -0.19 66 0 15 0
30MAR27 6.75 P 0.00 0.00 0.00 1.14 -0.19 66 0 6 0
30MAR27 7.00 P 0.00 0.00 0.00 1.27 -0.20 67 0 1 0
30MAR27 7.25 P 0.00 0.00 0.00 1.39 -0.22 67 0 131 0
30MAR27 7.50 P 1.65 1.65 1.65 1.52 -0.24 67 6 13 +6
30MAR27 7.75 P 0.00 0.00 0.00 1.66 -0.25 67 0 5 0
30MAR27 8.00 P 0.00 0.00 0.00 1.81 -0.25 67 0 15 0
30MAR27 8.25 P 0.00 0.00 0.00 1.96 -0.26 67 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.10 -0.29 67 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.27 -0.29 67 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.43 -0.29 67 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.60 -0.30 68 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.76 -0.33 68 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.93 -0.34 68 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.12 -0.34 68 0 5 0
30MAR27 10.50 P 0.00 0.00 0.00 3.48 -0.35 68 0 15 0
30MAR27 11.00 P 0.00 0.00 0.00 3.85 -0.36 68 0 30 0
30MAR27 11.50 P 0.00 0.00 0.00 4.25 -0.34 69 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.64 -0.35 69 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 5.03 -0.36 69 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.43 -0.38 69 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.84 -0.39 69 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.27 -0.39 69 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.69 -0.41 69 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.13 -0.42 69 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 7.55 -0.46 68 0 0 0
TOTAL PUT 897 31,806 +314
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$ 46.00
29APR26 32.00 C 0.00 0.00 0.00 14.07 +1.21 67 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 13.08 +1.21 65 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 12.10 +1.30 63 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 11.13 +1.25 62 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 10.16 +1.31 60 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 9.20 +1.24 58 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 8.15 +1.04 48 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 7.22 +0.98 48 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 6.32 +0.90 48 0 60 0
29APR26 41.00 C 0.00 0.00 0.00 5.47 +0.82 48 0 173 0
29APR26 42.00 C 0.00 0.00 0.00 4.67 +0.72 48 0 206 0
29APR26 43.00 C 0.00 0.00 0.00 3.93 +0.62 48 0 208 0
29APR26 44.00 C 3.40 3.40 3.40 3.26 +0.54 48 20 241 -20
29APR26 45.00 C 2.80 2.80 2.80 2.70 +0.51 48 4 300 0
29APR26 46.00 C 0.00 0.00 0.00 2.09 +0.33 46 0 89 0
29APR26 47.00 C 1.78 1.80 1.69 1.66 +0.26 47 8 211 +8
29APR26 48.00 C 1.44 1.44 1.44 1.30 +0.20 47 5 56 -4
29APR26 49.00 C 1.12 1.12 1.12 1.00 +0.14 47 2 92 -2
29APR26 50.00 C 0.87 0.87 0.76 0.76 +0.10 47 23 133 -15
29APR26 52.50 C 0.44 0.44 0.38 0.38 +0.05 48 23 15 -8
29APR26 55.00 C 0.00 0.00 0.00 0.16 0.00 48 0 28 0
29APR26 57.50 C 0.00 0.00 0.00 0.07 0.00 49 0 31 0
29APR26 60.00 C 0.00 0.00 0.00 0.03 0.00 49 0 24 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 49 0 40 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 14.23 +1.33 62 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 13.26 +1.30 60 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 12.32 +1.24 59 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 11.38 +1.22 57 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 10.44 +1.17 55 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 9.55 +1.14 54 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 8.71 +1.23 54 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 7.63 +0.95 46 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 6.82 +0.89 46 0 60 0
28MAY26 41.00 C 0.00 0.00 0.00 6.06 +0.82 46 0 110 0
28MAY26 42.00 C 0.00 0.00 0.00 5.36 +0.76 46 0 96 0
28MAY26 43.00 C 0.00 0.00 0.00 4.71 +0.63 46 0 51 0
28MAY26 44.00 C 0.00 0.00 0.00 4.03 +0.52 45 0 109 0
28MAY26 45.00 C 3.61 3.61 3.61 3.59 +0.58 47 4 94 -4
28MAY26 46.00 C 0.00 0.00 0.00 3.08 +0.52 46 0 64 0
28MAY26 47.00 C 0.00 0.00 0.00 2.57 +0.45 45 0 101 0
28MAY26 48.00 C 0.00 0.00 0.00 2.19 +0.36 45 0 145 0
28MAY26 49.00 C 0.00 0.00 0.00 1.87 +0.32 46 0 99 0
28MAY26 50.00 C 0.00 0.00 0.00 1.58 +0.31 46 0 39 0
28MAY26 52.50 C 1.23 1.23 1.23 1.04 +0.23 47 2 53 0
28MAY26 55.00 C 0.00 0.00 0.00 0.65 +0.14 47 0 68 0
28MAY26 57.50 C 0.00 0.00 0.00 0.39 +0.08 47 0 15 0
28MAY26 60.00 C 0.00 0.00 0.00 0.22 +0.04 46 0 15 0
28MAY26 62.50 C 0.00 0.00 0.00 0.13 +0.03 47 0 46 0
28MAY26 65.00 C 0.00 0.00 0.00 0.07 +0.01 46 0 17 0
28MAY26 67.50 C 0.00 0.00 0.00 0.04 +0.01 46 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.03 +0.01 48 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 21.11 +1.24 69 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 20.12 +1.25 66 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 19.24 +1.36 72 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 18.21 +1.32 66 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 17.25 +1.35 64 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 16.27 +1.46 62 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 15.31 +1.44 59 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 14.37 +1.42 58 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 13.43 +1.39 56 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 12.40 +1.24 51 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 11.61 +1.31 53 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 10.66 +1.19 50 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 9.85 +1.19 50 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 9.01 +1.12 49 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 8.21 +1.11 48 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 7.22 +0.80 44 0 60 0
29JUN26 41.00 C 0.00 0.00 0.00 6.54 +0.76 44 0 45 0
29JUN26 42.00 C 0.00 0.00 0.00 5.87 +0.69 44 0 83 0
29JUN26 43.00 C 0.00 0.00 0.00 5.28 +0.62 44 0 89 0
29JUN26 44.00 C 0.00 0.00 0.00 4.72 +0.56 44 0 108 0
29JUN26 45.00 C 0.00 0.00 0.00 4.24 +0.57 44 0 132 0
29JUN26 46.00 C 0.00 0.00 0.00 3.76 +0.53 44 0 112 0
29JUN26 47.00 C 0.00 0.00 0.00 3.32 +0.49 44 0 168 0
29JUN26 48.00 C 0.00 0.00 0.00 2.93 +0.45 44 0 99 0
29JUN26 49.00 C 0.00 0.00 0.00 2.58 +0.41 44 0 15 0
29JUN26 50.00 C 0.00 0.00 0.00 2.27 +0.37 44 0 43 0
29JUN26 52.50 C 0.00 0.00 0.00 1.64 +0.30 45 0 6 0
29JUN26 55.00 C 0.00 0.00 0.00 1.15 +0.21 45 0 30 0
29JUN26 57.50 C 0.00 0.00 0.00 0.79 +0.15 44 0 30 0
29JUN26 60.00 C 0.00 0.00 0.00 0.53 +0.08 44 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.36 +0.06 44 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.23 +0.03 44 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.15 +0.02 44 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.10 +0.01 44 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.06 0.00 44 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 12.74 +1.28 52 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 11.87 +1.23 51 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 11.06 +1.20 50 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 10.18 +0.97 48 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 9.47 +1.17 49 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 8.72 +1.08 48 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 8.02 +1.04 47 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 7.13 +0.73 44 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 6.54 +0.72 44 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 5.96 +0.56 44 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 5.44 +0.55 44 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 4.98 +0.61 45 0 0 0
30JUL26 46.00 C 4.85 4.85 4.85 4.52 +0.57 45 15 15 +15
30JUL26 47.00 C 0.00 0.00 0.00 4.06 +0.50 44 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 3.67 +0.47 45 0 0 0
30JUL26 49.00 C 3.37 3.56 3.37 3.31 +0.44 45 24 24 +24
30JUL26 50.00 C 0.00 0.00 0.00 2.98 +0.37 45 0 15 0
30JUL26 52.50 C 0.00 0.00 0.00 2.32 +0.33 45 0 11 0
30JUL26 55.00 C 0.00 0.00 0.00 1.75 +0.24 45 0 15 0
30JUL26 57.50 C 0.00 0.00 0.00 1.31 +0.19 45 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 0.94 +0.14 44 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 19.41 +1.43 56 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 18.49 +1.39 55 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 17.60 +1.36 54 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 16.73 +1.35 54 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 15.86 +1.31 53 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 15.02 +1.29 52 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 14.19 +1.26 51 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 13.39 +1.22 51 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 12.59 +1.11 50 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.83 +1.15 49 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.10 +1.02 49 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.38 +0.98 48 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.70 +0.94 47 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 9.06 +0.92 47 0 15 0
29SEP26 41.00 C 0.00 0.00 0.00 8.43 +0.92 47 0 60 0
29SEP26 42.00 C 0.00 0.00 0.00 7.84 +0.86 46 0 30 0
29SEP26 43.00 C 0.00 0.00 0.00 7.28 +0.89 46 0 57 0
29SEP26 44.00 C 0.00 0.00 0.00 6.75 +0.73 46 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 6.19 +0.63 45 0 31 0
29SEP26 46.00 C 0.00 0.00 0.00 5.73 +0.61 45 0 32 0
29SEP26 47.00 C 0.00 0.00 0.00 5.22 +0.50 44 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 4.85 +0.50 45 0 30 0
29SEP26 49.00 C 0.00 0.00 0.00 4.47 +0.46 45 0 31 0
29SEP26 50.00 C 0.00 0.00 0.00 4.14 +0.46 45 0 15 0
29SEP26 52.50 C 0.00 0.00 0.00 3.41 +0.41 45 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 2.82 +0.39 46 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 2.30 +0.31 45 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 1.86 +0.25 45 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 1.48 +0.19 45 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 1.19 +0.17 45 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.95 +0.12 45 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.75 +0.10 45 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.59 +0.05 45 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 16.61 +1.27 51 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 15.85 +1.16 50 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 15.09 +1.13 50 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 14.35 +1.10 49 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 13.64 +1.08 49 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.92 +1.02 48 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 12.25 +1.01 48 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.60 +0.98 48 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.98 +0.95 47 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.37 +0.92 47 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.79 +0.87 47 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.24 +0.85 47 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.72 +0.82 46 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 8.22 +0.74 46 0 15 0
30DEC26 45.00 C 0.00 0.00 0.00 7.75 +0.72 46 0 27 0
30DEC26 46.00 C 0.00 0.00 0.00 7.23 +0.62 46 0 36 0
30DEC26 47.00 C 0.00 0.00 0.00 6.80 +0.59 45 0 22 0
30DEC26 48.00 C 0.00 0.00 0.00 6.33 +0.50 45 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 5.96 +0.48 45 0 52 0
30DEC26 50.00 C 0.00 0.00 0.00 5.60 +0.45 45 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 4.82 +0.42 45 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 4.14 +0.37 45 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 3.60 +0.36 46 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 3.13 +0.37 46 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 2.64 +0.28 46 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 2.27 +0.27 46 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.91 +0.20 46 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 1.65 +0.20 46 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 1.38 +0.14 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 16.60 +1.07 49 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 15.90 +1.17 49 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 15.19 +1.03 49 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 14.50 +0.99 48 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 13.87 +1.00 48 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 13.24 +0.98 48 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 12.60 +0.93 47 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 12.04 +0.94 47 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 11.47 +0.91 47 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 10.91 +0.88 47 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 10.41 +0.88 47 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 9.89 +0.83 46 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 9.42 +0.83 46 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 8.95 +0.73 46 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 8.37 +0.57 45 0 8 0
30MAR27 47.00 C 0.00 0.00 0.00 7.95 +0.55 45 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 7.55 +0.53 45 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 7.24 +0.58 45 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 6.85 +0.56 45 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 6.05 +0.50 45 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 5.35 +0.51 45 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 4.72 +0.51 45 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 4.19 +0.48 46 0 1 0
TOTAL CALL 130 4,810 -6
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 60 0 12 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 30 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 -0.02 51 0 246 0
29APR26 35.00 P 0.00 0.00 0.00 0.02 -0.04 50 0 58 0
29APR26 36.00 P 0.00 0.00 0.00 0.03 -0.07 48 0 171 0
29APR26 37.00 P 0.00 0.00 0.00 0.06 -0.10 49 0 197 0
29APR26 38.00 P 0.00 0.00 0.00 0.10 -0.15 48 0 204 0
29APR26 39.00 P 0.00 0.00 0.00 0.17 -0.22 48 0 128 0
29APR26 40.00 P 0.00 0.00 0.00 0.27 -0.30 48 0 99 0
29APR26 41.00 P 0.00 0.00 0.00 0.42 -0.39 48 0 185 0
29APR26 42.00 P 0.00 0.00 0.00 0.63 -0.49 48 0 182 0
29APR26 43.00 P 0.00 0.00 0.00 0.90 -0.59 48 0 175 0
29APR26 44.00 P 0.00 0.00 0.00 1.24 -0.69 49 0 86 0
29APR26 45.00 P 1.56 1.56 1.56 1.66 -0.76 49 6 27 0
29APR26 46.00 P 0.00 0.00 0.00 2.15 -0.81 49 0 111 0
29APR26 47.00 P 0.00 0.00 0.00 2.73 -0.84 50 0 116 0
29APR26 48.00 P 0.00 0.00 0.00 3.28 -0.99 48 0 56 0
29APR26 49.00 P 0.00 0.00 0.00 3.97 -1.05 48 0 44 0
29APR26 50.00 P 0.00 0.00 0.00 4.73 -1.08 48 0 33 0
29APR26 52.50 P 0.00 0.00 0.00 6.81 -1.40 48 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 9.20 -1.30 53 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 11.57 -1.36 53 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 14.02 -1.38 54 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 16.61 -1.23 73 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 19.11 -1.28 80 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 21.51 -1.40 71 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 24.01 -1.40 77 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 26.60 -1.31 99 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.05 -0.04 47 0 46 0
28MAY26 33.00 P 0.00 0.00 0.00 0.08 -0.05 47 0 2 0
28MAY26 34.00 P 0.00 0.00 0.00 0.13 -0.07 47 0 45 0
28MAY26 35.00 P 0.00 0.00 0.00 0.19 -0.10 47 0 131 0
28MAY26 36.00 P 0.00 0.00 0.00 0.27 -0.14 46 0 126 0
28MAY26 37.00 P 0.00 0.00 0.00 0.39 -0.18 47 0 72 0
28MAY26 38.00 P 0.00 0.00 0.00 0.54 -0.23 47 0 73 0
28MAY26 39.00 P 0.00 0.00 0.00 0.73 -0.29 47 0 77 0
28MAY26 40.00 P 0.00 0.00 0.00 0.96 -0.34 47 0 93 0
28MAY26 41.00 P 0.00 0.00 0.00 1.24 -0.40 47 0 122 0
28MAY26 42.00 P 0.00 0.00 0.00 1.57 -0.47 47 0 52 0
28MAY26 43.00 P 1.87 1.87 1.87 1.95 -0.51 47 7 75 0
28MAY26 44.00 P 0.00 0.00 0.00 2.38 -0.54 47 0 38 0
28MAY26 45.00 P 2.72 2.72 2.72 2.79 -0.63 46 15 33 0
28MAY26 46.00 P 3.03 3.03 3.03 3.31 -0.68 46 6 15 0
28MAY26 47.00 P 0.00 0.00 0.00 3.87 -0.78 46 0 96 0
28MAY26 48.00 P 0.00 0.00 0.00 4.54 -0.78 46 0 60 0
28MAY26 49.00 P 0.00 0.00 0.00 5.18 -0.85 46 0 60 0
28MAY26 50.00 P 0.00 0.00 0.00 5.89 -0.90 46 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 7.82 -1.22 46 0 30 0
28MAY26 55.00 P 0.00 0.00 0.00 9.83 -1.34 43 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 12.06 -1.42 41 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 14.55 -1.32 47 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 16.63 -1.66 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 19.30 -1.46 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 21.87 -1.37 50 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 24.34 -1.39 51 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 26.82 -1.39 52 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.03 -0.02 45 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 0.05 -0.02 45 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.07 -0.04 45 0 1 0
29JUN26 31.00 P 0.00 0.00 0.00 0.10 -0.06 44 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.15 -0.08 44 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.22 -0.10 44 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.30 -0.12 44 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.42 -0.15 44 0 16 0
29JUN26 36.00 P 0.00 0.00 0.00 0.54 -0.20 44 0 160 0
29JUN26 37.00 P 0.00 0.00 0.00 0.70 -0.28 44 0 34 0
29JUN26 38.00 P 0.00 0.00 0.00 0.94 -0.30 45 0 47 0
29JUN26 39.00 P 0.00 0.00 0.00 1.18 -0.34 45 0 30 0
29JUN26 40.00 P 0.00 0.00 0.00 1.46 -0.41 45 0 81 0
29JUN26 41.00 P 0.00 0.00 0.00 1.80 -0.45 45 0 35 0
29JUN26 42.00 P 0.00 0.00 0.00 2.16 -0.51 45 0 49 0
29JUN26 43.00 P 0.00 0.00 0.00 2.58 -0.53 45 0 75 0
29JUN26 44.00 P 3.04 3.04 2.97 3.03 -0.55 45 45 112 +45
29JUN26 45.00 P 3.45 3.45 3.45 3.50 -0.59 45 15 82 +15
29JUN26 46.00 P 0.00 0.00 0.00 4.02 -0.64 45 0 80 0
29JUN26 47.00 P 0.00 0.00 0.00 4.56 -0.72 44 0 88 0
29JUN26 48.00 P 0.00 0.00 0.00 5.18 -0.76 44 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 5.80 -0.84 44 0 15 0
29JUN26 50.00 P 0.00 0.00 0.00 6.52 -0.84 44 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 8.39 -1.14 45 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 10.40 -1.22 45 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 12.53 -1.29 44 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 14.75 -1.38 44 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 17.07 -1.43 43 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 19.44 -1.48 42 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 21.87 -1.50 41 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 24.34 -1.51 42 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 26.82 -1.50 42 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.55 -0.17 44 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.71 -0.20 44 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.90 -0.22 45 0 30 0
30JUL26 37.00 P 0.00 0.00 0.00 1.11 -0.32 45 0 15 0
30JUL26 38.00 P 0.00 0.00 0.00 1.40 -0.31 45 0 0 0
30JUL26 39.00 P 1.73 1.73 1.73 1.68 -0.38 45 15 25 +15
30JUL26 40.00 P 2.07 2.07 2.07 2.02 -0.40 45 15 85 0
30JUL26 41.00 P 0.00 0.00 0.00 2.38 -0.46 45 0 45 0
30JUL26 42.00 P 0.00 0.00 0.00 2.76 -0.52 45 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 3.19 -0.54 45 0 15 0
30JUL26 44.00 P 0.00 0.00 0.00 3.64 -0.58 45 0 15 0
30JUL26 45.00 P 3.79 3.79 3.79 4.13 -0.61 45 7 7 +7
30JUL26 46.00 P 0.00 0.00 0.00 4.60 -0.71 44 0 0 0
30JUL26 47.00 P 4.83 4.83 4.83 5.18 -0.74 44 8 8 +8
30JUL26 48.00 P 0.00 0.00 0.00 5.79 -0.77 44 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 6.43 -0.92 44 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 7.13 -0.93 45 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 8.95 -0.99 45 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 10.90 -1.04 45 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 12.96 -1.21 45 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 15.10 -1.28 44 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.20 -0.07 45 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.27 -0.09 45 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.36 -0.11 45 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.47 -0.12 45 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.59 -0.14 45 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.72 -0.20 45 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.91 -0.22 45 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.12 -0.24 45 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.34 -0.24 45 0 8 0
29SEP26 36.00 P 0.00 0.00 0.00 1.61 -0.25 46 0 23 0
29SEP26 37.00 P 0.00 0.00 0.00 1.89 -0.35 46 0 21 0
29SEP26 38.00 P 0.00 0.00 0.00 2.20 -0.40 46 0 2 0
29SEP26 39.00 P 0.00 0.00 0.00 2.56 -0.40 46 0 26 0
29SEP26 40.00 P 0.00 0.00 0.00 2.93 -0.47 46 0 11 0
29SEP26 41.00 P 0.00 0.00 0.00 3.35 -0.49 46 0 9 0
29SEP26 42.00 P 0.00 0.00 0.00 3.76 -0.55 46 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 4.19 -0.57 45 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 4.75 -0.51 46 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 5.25 -0.54 46 0 66 0
29SEP26 46.00 P 0.00 0.00 0.00 5.72 -0.64 45 0 22 0
29SEP26 47.00 P 0.00 0.00 0.00 6.33 -0.62 45 0 21 0
29SEP26 48.00 P 0.00 0.00 0.00 6.89 -0.69 45 0 19 0
29SEP26 49.00 P 0.00 0.00 0.00 7.52 -0.78 45 0 10 0
29SEP26 50.00 P 0.00 0.00 0.00 8.19 -0.86 45 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 9.90 -0.94 45 0 19 0
29SEP26 55.00 P 0.00 0.00 0.00 11.76 -0.98 45 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 13.63 -1.12 44 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 15.72 -1.06 44 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.89 -1.23 45 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 20.08 -1.30 44 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 22.33 -1.36 43 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 24.64 -1.42 42 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 27.00 -1.47 42 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.16 -0.21 46 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 1.39 -0.22 46 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 1.62 -0.26 46 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 1.89 -0.29 46 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 2.19 -0.30 46 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 2.49 -0.37 46 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 2.86 -0.37 46 0 26 0
30DEC26 38.00 P 0.00 0.00 0.00 3.23 -0.39 46 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 3.61 -0.46 46 0 41 0
30DEC26 40.00 P 0.00 0.00 0.00 4.05 -0.47 46 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 4.50 -0.48 46 0 20 0
30DEC26 42.00 P 0.00 0.00 0.00 4.96 -0.48 46 0 20 0
30DEC26 43.00 P 0.00 0.00 0.00 5.39 -0.54 46 0 45 0
30DEC26 44.00 P 0.00 0.00 0.00 5.90 -0.55 45 0 45 0
30DEC26 45.00 P 0.00 0.00 0.00 6.41 -0.57 45 0 8 0
30DEC26 46.00 P 0.00 0.00 0.00 6.91 -0.64 45 0 2 0
30DEC26 47.00 P 0.00 0.00 0.00 7.47 -0.67 45 0 4 0
30DEC26 48.00 P 0.00 0.00 0.00 8.08 -0.68 45 0 22 0
30DEC26 49.00 P 0.00 0.00 0.00 8.69 -0.82 45 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 9.53 -0.65 46 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 11.01 -0.93 45 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 12.85 -0.93 45 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 14.73 -0.98 45 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.70 -1.01 45 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.72 -1.07 45 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.82 -1.11 44 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.95 -1.16 44 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.14 -1.33 43 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 27.39 -1.40 42 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 1.93 -0.28 45 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 2.24 -0.27 45 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 2.54 -0.30 45 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 2.86 -0.36 45 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 3.24 -0.36 46 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 3.62 -0.36 46 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 4.00 -0.44 46 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 4.45 -0.45 46 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 4.91 -0.45 46 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 5.33 -0.47 46 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 5.86 -0.45 46 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 6.31 -0.46 45 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 6.74 -0.59 45 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 7.33 -0.55 45 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 7.90 -0.51 45 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 8.38 -0.67 45 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 9.04 -0.58 45 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 9.57 -0.79 44 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 10.49 -0.53 46 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 11.89 -0.79 44 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 13.67 -0.89 45 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 15.49 -0.96 44 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.43 -0.98 45 0 0 0
TOTAL PUT 139 5,163 +90
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$ 62.40
10APR26 42.00 C 0.00 0.00 0.00 20.41 +2.19 187 0 0 0
10APR26 43.00 C 0.00 0.00 0.00 19.45 +2.23 229 0 0 0
10APR26 44.00 C 0.00 0.00 0.00 18.41 +2.19 166 0 0 0
10APR26 45.00 C 0.00 0.00 0.00 17.41 +2.19 156 0 0 0
10APR26 46.00 C 0.00 0.00 0.00 16.41 +2.19 145 0 0 0
10APR26 47.00 C 0.00 0.00 0.00 15.41 +2.19 136 0 0 0
10APR26 48.00 C 0.00 0.00 0.00 14.44 +2.21 162 0 0 0
10APR26 49.00 C 0.00 0.00 0.00 13.53 +2.30 186 0 0 0
10APR26 50.00 C 0.00 0.00 0.00 12.41 +2.18 107 0 0 0
10APR26 52.50 C 0.00 0.00 0.00 9.98 +2.23 128 0 0 0
10APR26 55.00 C 0.00 0.00 0.00 7.56 +2.25 115 0 0 0
10APR26 57.50 C 5.08 5.08 4.71 4.96 +2.02 65 60 59 +30
10APR26 60.00 C 2.85 2.99 2.85 2.51 +1.34 43 17 455 -13
10APR26 62.50 C 0.92 1.25 0.54 0.62 +0.18 36 106 448 +51
10APR26 65.00 C 0.10 0.19 0.10 0.05 -0.12 36 93 201 -5
10APR26 67.50 C 0.00 0.00 0.00 0.01 -0.06 47 0 30 0
10APR26 70.00 C 0.00 0.00 0.00 0.01 -0.02 65 0 0 0
10APR26 72.50 C 0.00 0.00 0.00 0.01 -0.01 83 0 0 0
10APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
10APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
10APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
10APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
10APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
10APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
10APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
17APR26 42.00 C 0.00 0.00 0.00 20.42 - 0 0 0 -
17APR26 43.00 C 0.00 0.00 0.00 19.45 - 100 0 0 -
17APR26 44.00 C 0.00 0.00 0.00 18.43 - 78 0 0 -
17APR26 45.00 C 0.00 0.00 0.00 17.43 - 73 0 0 -
17APR26 46.00 C 0.00 0.00 0.00 16.43 - 67 0 0 -
17APR26 47.00 C 0.00 0.00 0.00 15.43 - 61 0 0 -
17APR26 48.00 C 0.00 0.00 0.00 14.44 - 67 0 0 -
17APR26 49.00 C 0.00 0.00 0.00 13.53 - 85 0 0 -
17APR26 50.00 C 0.00 0.00 0.00 12.43 - 45 0 0 -
17APR26 52.50 C 0.00 0.00 0.00 9.98 - 56 0 0 -
17APR26 55.00 C 0.00 0.00 0.00 7.56 - 52 0 0 -
17APR26 57.50 C 0.00 0.00 0.00 5.05 - 36 0 0 -
17APR26 60.00 C 0.00 0.00 0.00 2.80 - 31 0 0 -
17APR26 62.50 C 1.20 1.68 1.20 1.27 - 33 55 32 -
17APR26 65.00 C 0.58 0.67 0.37 0.50 - 35 136 128 -
17APR26 67.50 C 0.18 0.22 0.16 0.17 - 37 121 121 -
17APR26 70.00 C 0.07 0.07 0.05 0.05 - 39 40 40 -
17APR26 72.50 C 0.00 0.00 0.00 0.02 - 42 0 0 -
17APR26 75.00 C 0.00 0.00 0.00 0.01 - 46 0 0 -
17APR26 77.50 C 0.00 0.00 0.00 0.01 - 53 0 0 -
17APR26 80.00 C 0.00 0.00 0.00 0.01 - 60 0 0 -
17APR26 82.50 C 0.00 0.00 0.00 0.01 - 67 0 0 -
17APR26 85.00 C 0.00 0.00 0.00 0.01 - 73 0 0 -
17APR26 87.50 C 0.00 0.00 0.00 0.01 - 79 0 0 -
17APR26 90.00 C 0.00 0.00 0.00 0.01 - 85 0 0 -
29APR26 41.00 C 0.00 0.00 0.00 21.46 +2.19 61 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 20.46 +2.18 55 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 19.46 +2.18 50 0 30 0
29APR26 44.00 C 0.00 0.00 0.00 18.46 +2.17 41 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 17.46 +2.17 0 0 32 0
29APR26 46.00 C 16.83 17.19 16.25 16.48 +2.26 52 174 256 +108
29APR26 47.00 C 15.83 16.25 15.26 15.49 +2.24 52 187 446 +55
29APR26 48.00 C 0.00 0.00 0.00 14.47 +2.13 40 0 30 0
29APR26 49.00 C 0.00 0.00 0.00 13.53 +2.17 51 0 60 0
29APR26 50.00 C 0.00 0.00 0.00 12.43 +2.03 0 0 270 0
29APR26 52.50 C 0.00 0.00 0.00 10.01 +1.95 35 0 137 0
29APR26 55.00 C 8.16 8.18 7.33 7.65 +1.91 37 243 1,013 -113
29APR26 57.50 C 5.67 6.00 5.25 5.29 +1.47 31 94 2,418 -63
29APR26 60.00 C 3.70 4.07 3.31 3.37 +1.08 32 786 8,703 -108
29APR26 62.50 C 1.80 2.40 1.80 1.95 +0.65 32 560 7,118 -32
29APR26 65.00 C 0.95 1.33 0.89 1.04 +0.35 33 720 24,067 -54
29APR26 67.50 C 0.55 0.67 0.42 0.52 +0.17 34 822 8,349 +424
29APR26 70.00 C 0.28 0.33 0.22 0.25 +0.08 35 607 21,301 -69
29APR26 72.50 C 0.18 0.18 0.18 0.12 +0.04 37 30 2,646 0
29APR26 75.00 C 0.00 0.00 0.00 0.06 +0.02 38 0 10,768 0
29APR26 77.50 C 0.00 0.00 0.00 0.03 +0.01 40 0 3,594 0
29APR26 80.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 2,182 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 44 0 294 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 48 0 287 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 52 0 1,257 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 55 0 240 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 59 0 114 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 63 0 167 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 66 0 100 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 69 0 104 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 73 0 816 0
28MAY26 41.00 C 0.00 0.00 0.00 21.47 +2.10 0 0 30 0
28MAY26 42.00 C 0.00 0.00 0.00 20.48 +2.10 0 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 19.46 +2.06 0 0 120 0
28MAY26 44.00 C 0.00 0.00 0.00 18.46 +2.04 0 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 17.46 +2.17 0 0 30 0
28MAY26 46.00 C 0.00 0.00 0.00 16.49 +2.23 0 0 30 0
28MAY26 47.00 C 0.00 0.00 0.00 15.53 +2.23 0 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 14.53 +2.19 0 0 30 0
28MAY26 49.00 C 0.00 0.00 0.00 13.54 +2.18 0 0 30 0
28MAY26 50.00 C 13.04 13.04 13.04 12.64 +1.90 32 30 48 +18
28MAY26 52.50 C 10.69 10.69 10.69 10.41 +1.92 36 30 150 +30
28MAY26 55.00 C 8.50 8.67 8.35 8.29 +1.87 36 92 600 +28
28MAY26 57.50 C 6.40 6.88 6.40 6.26 +1.65 34 2 1,223 -2
28MAY26 60.00 C 4.73 4.73 4.73 4.36 +1.22 31 52 1,765 0
28MAY26 62.50 C 2.82 3.31 2.82 2.86 +0.77 30 444 2,906 +15
28MAY26 65.00 C 1.70 2.29 1.70 1.89 +0.55 31 456 4,620 +16
28MAY26 67.50 C 1.22 1.39 1.14 1.17 +0.35 31 264 1,740 -8
28MAY26 70.00 C 0.81 0.89 0.69 0.71 +0.22 31 445 3,165 +169
28MAY26 72.50 C 0.51 0.51 0.47 0.43 +0.13 32 253 3,272 +133
28MAY26 75.00 C 0.31 0.36 0.31 0.24 +0.08 32 104 2,217 0
28MAY26 77.50 C 0.24 0.24 0.24 0.14 +0.05 33 30 1,356 0
28MAY26 80.00 C 0.15 0.17 0.15 0.08 +0.03 33 180 1,241 +150
28MAY26 82.50 C 0.00 0.00 0.00 0.04 +0.01 33 0 265 0
28MAY26 85.00 C 0.00 0.00 0.00 0.03 +0.01 35 0 207 0
28MAY26 87.50 C 0.06 0.06 0.06 0.02 +0.01 36 60 617 +15
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 36 0 223 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 38 0 107 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 40 0 150 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 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 28.52 +2.19 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 27.41 +2.07 0 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 26.53 +2.19 46 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 25.53 +2.18 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 24.54 +2.18 45 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 23.42 +2.06 0 0 4 0
29JUN26 40.00 C 0.00 0.00 0.00 22.54 +2.17 0 0 86 0
29JUN26 41.00 C 0.00 0.00 0.00 21.55 +2.17 38 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 20.55 +2.15 32 0 322 0
29JUN26 43.00 C 0.00 0.00 0.00 19.56 +2.14 36 0 46 0
29JUN26 44.00 C 0.00 0.00 0.00 18.57 +2.13 36 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 17.49 +2.02 0 0 38 0
29JUN26 46.00 C 0.00 0.00 0.00 16.52 +2.01 0 0 63 0
29JUN26 47.00 C 0.00 0.00 0.00 15.53 +2.23 0 0 556 0
29JUN26 48.00 C 14.99 15.27 14.99 14.75 +2.41 40 60 360 +30
29JUN26 49.00 C 14.03 14.32 14.03 13.57 +2.21 0 60 170 +60
29JUN26 50.00 C 0.00 0.00 0.00 12.68 +1.88 32 0 34,754 0
29JUN26 52.50 C 0.00 0.00 0.00 10.42 +1.79 33 0 5,397 0
29JUN26 55.00 C 8.69 8.69 8.50 8.38 +1.73 34 303 8,767 +301
29JUN26 57.50 C 0.00 0.00 0.00 6.30 +1.39 32 0 3,615 0
29JUN26 60.00 C 4.88 5.15 4.88 4.63 +1.13 31 31 12,657 0
29JUN26 62.50 C 3.49 3.61 3.11 3.27 +0.84 31 999 14,430 +700
29JUN26 65.00 C 2.45 2.51 2.45 2.23 +0.53 31 32 14,141 0
29JUN26 67.50 C 1.75 1.80 1.59 1.50 +0.27 31 49 3,431 +4
29JUN26 70.00 C 1.01 1.15 0.96 0.96 +0.07 31 466 5,722 +246
29JUN26 72.50 C 0.75 0.79 0.67 0.61 -0.03 31 401 3,506 +340
29JUN26 75.00 C 0.53 0.53 0.53 0.38 -0.09 31 30 9,189 0
29JUN26 77.50 C 0.38 0.41 0.37 0.23 -0.13 31 152 8,164 -120
29JUN26 80.00 C 0.00 0.00 0.00 0.14 -0.13 31 0 4,259 0
29JUN26 82.50 C 0.22 0.22 0.22 0.09 -0.12 32 30 4,377 0
29JUN26 85.00 C 0.00 0.00 0.00 0.05 -0.12 31 0 5,133 0
29JUN26 87.50 C 0.00 0.00 0.00 0.03 -0.10 32 0 3,034 0
29JUN26 90.00 C 0.12 0.12 0.12 0.02 -0.09 32 4 894 +4
29JUN26 92.50 C 0.11 0.11 0.09 0.01 -0.08 32 55 735 +55
29JUN26 95.00 C 0.00 0.00 0.00 0.01 -0.07 34 0 280 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 -0.06 36 0 198 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 -0.05 37 0 1,794 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 -0.04 39 0 90 0
30JUL26 42.00 C 0.00 0.00 0.00 20.59 +2.19 42 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 19.56 +2.14 34 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 18.67 +2.22 43 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 17.58 +2.09 33 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 16.52 +2.01 0 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 15.64 +2.32 34 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 14.75 +2.41 37 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 13.57 +2.15 0 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 12.68 +1.79 29 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 10.51 +1.72 32 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 8.43 +1.57 32 0 152 0
30JUL26 57.50 C 7.43 7.43 7.43 6.65 +1.43 32 2 219 +2
30JUL26 60.00 C 5.46 5.46 5.27 5.05 +1.29 32 43 353 +43
30JUL26 62.50 C 4.14 4.16 3.97 3.76 +0.84 31 158 392 +128
30JUL26 65.00 C 3.05 3.05 2.66 2.76 +0.62 31 90 173 +90
30JUL26 67.50 C 1.98 1.98 1.98 1.98 +0.42 31 165 340 +165
30JUL26 70.00 C 1.42 1.62 1.42 1.40 +0.25 31 7 65 +1
30JUL26 72.50 C 1.12 1.21 1.12 0.97 +0.11 31 187 234 +172
30JUL26 75.00 C 0.00 0.00 0.00 0.67 +0.03 31 0 91 0
30JUL26 77.50 C 0.69 0.69 0.69 0.45 -0.03 31 170 231 +170
30JUL26 80.00 C 0.00 0.00 0.00 0.30 -0.08 31 0 6 0
30JUL26 82.50 C 0.00 0.00 0.00 0.20 -0.09 31 0 4 0
30JUL26 85.00 C 0.00 0.00 0.00 0.13 -0.09 31 0 5 0
30JUL26 87.50 C 0.00 0.00 0.00 0.09 -0.08 31 0 0 0
30JUL26 90.00 C 0.22 0.22 0.22 0.06 -0.07 31 12 12 +12
29SEP26 39.00 C 0.00 0.00 0.00 23.43 +2.07 0 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 22.61 +2.23 43 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 21.61 +2.21 41 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 20.59 +2.17 37 0 30 0
29SEP26 43.00 C 0.00 0.00 0.00 19.56 +2.10 31 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 18.67 +2.22 38 0 30 0
29SEP26 45.00 C 17.38 17.38 17.38 17.65 +2.16 35 100 552 0
29SEP26 46.00 C 0.00 0.00 0.00 16.54 +2.03 0 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 15.64 +2.25 30 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 14.75 +2.16 32 0 139 0
29SEP26 49.00 C 0.00 0.00 0.00 13.97 +2.22 34 0 44 0
29SEP26 50.00 C 0.00 0.00 0.00 13.07 +1.82 34 0 625 0
29SEP26 52.50 C 0.00 0.00 0.00 11.10 +1.73 34 0 1,377 0
29SEP26 55.00 C 0.00 0.00 0.00 9.12 +1.64 33 0 2,339 0
29SEP26 57.50 C 7.15 7.15 7.15 7.29 +1.20 31 125 1,410 0
29SEP26 60.00 C 0.00 0.00 0.00 5.87 +0.97 31 0 3,811 0
29SEP26 62.50 C 4.85 5.01 4.84 4.69 +0.73 31 35 3,345 +4
29SEP26 65.00 C 0.00 0.00 0.00 3.79 +0.62 31 0 5,789 0
29SEP26 67.50 C 3.10 3.10 2.93 3.04 +0.52 32 48 5,727 +20
29SEP26 70.00 C 2.46 2.46 2.46 2.43 +0.43 32 2 4,058 +2
29SEP26 72.50 C 0.00 0.00 0.00 1.92 +0.33 32 0 5,277 0
29SEP26 75.00 C 1.48 1.61 1.48 1.54 +0.29 33 20 4,478 0
29SEP26 77.50 C 1.21 1.29 1.21 1.22 +0.25 33 47 713 0
29SEP26 80.00 C 0.99 0.99 0.96 0.96 +0.19 33 38 3,335 +38
29SEP26 82.50 C 0.00 0.00 0.00 0.80 +0.17 34 0 750 0
29SEP26 85.00 C 0.00 0.00 0.00 0.63 +0.14 34 0 1,204 0
29SEP26 87.50 C 0.00 0.00 0.00 0.50 +0.12 34 0 462 0
29SEP26 90.00 C 0.49 0.50 0.49 0.40 +0.11 34 65 458 +33
29SEP26 92.50 C 0.00 0.00 0.00 0.31 +0.08 34 0 1,142 0
29SEP26 95.00 C 0.00 0.00 0.00 0.25 +0.08 35 0 210 0
29SEP26 97.50 C 0.00 0.00 0.00 0.19 +0.05 35 0 383 0
29SEP26 100.00 C 0.00 0.00 0.00 0.16 +0.06 35 0 391 0
29SEP26 102.50 C 0.00 0.00 0.00 0.12 +0.04 35 0 875 0
30DEC26 41.00 C 0.00 0.00 0.00 21.61 +2.14 35 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 20.63 +2.21 34 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 19.56 +2.10 27 0 0 0
30DEC26 44.00 C 19.10 19.10 19.10 18.67 +2.22 32 30 60 +30
30DEC26 45.00 C 0.00 0.00 0.00 17.65 +2.16 29 0 30 0
30DEC26 46.00 C 0.00 0.00 0.00 16.69 +2.12 29 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 16.01 +2.26 33 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 14.95 +1.96 30 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 14.24 +1.98 32 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 13.64 +1.61 33 0 138 0
30DEC26 52.50 C 0.00 0.00 0.00 11.71 +1.46 32 0 207 0
30DEC26 55.00 C 0.00 0.00 0.00 10.04 +1.55 32 0 1,170 0
30DEC26 57.50 C 0.00 0.00 0.00 8.31 +1.07 30 0 1,533 0
30DEC26 60.00 C 7.27 7.27 7.27 7.06 +0.93 31 30 970 +30
30DEC26 62.50 C 6.15 6.15 6.15 5.97 +0.83 31 1 1,709 0
30DEC26 65.00 C 5.12 5.22 4.84 5.08 +0.71 31 18 5,821 +17
30DEC26 67.50 C 4.41 4.41 4.25 4.28 +0.52 31 7 2,376 +7
30DEC26 70.00 C 3.75 3.75 3.50 3.66 +0.47 32 6 3,240 -2
30DEC26 72.50 C 0.00 0.00 0.00 3.09 +0.34 32 0 2,664 0
30DEC26 75.00 C 2.57 2.57 2.50 2.62 +0.27 32 5 4,227 +2
30DEC26 77.50 C 2.13 2.13 2.13 2.22 +0.19 33 1 2,361 0
30DEC26 80.00 C 0.00 0.00 0.00 1.87 +0.13 33 0 1,064 0
30DEC26 82.50 C 0.00 0.00 0.00 1.60 +0.09 33 0 285 0
30DEC26 85.00 C 1.37 1.37 1.37 1.35 +0.05 33 1 608 0
30DEC26 87.50 C 0.00 0.00 0.00 1.15 +0.01 34 0 218 0
30DEC26 90.00 C 1.01 1.01 1.01 0.98 -0.01 34 30 272 -30
30DEC26 92.50 C 0.00 0.00 0.00 0.88 +0.01 35 0 512 0
30DEC26 95.00 C 0.00 0.00 0.00 0.76 -0.01 35 0 434 0
30DEC26 97.50 C 0.00 0.00 0.00 0.65 -0.03 35 0 510 0
30DEC26 100.00 C 0.00 0.00 0.00 0.56 -0.04 35 0 328 0
30DEC26 102.50 C 0.00 0.00 0.00 0.49 -0.05 36 0 99 0
30MAR27 41.00 C 0.00 0.00 0.00 21.61 +2.14 31 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 20.63 +2.21 30 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 19.56 +2.10 24 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 18.67 +1.94 28 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 17.77 +1.95 28 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 17.08 +2.03 30 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 16.24 +1.94 30 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 15.47 +1.79 30 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 14.68 +1.71 30 0 3 0
30MAR27 50.00 C 0.00 0.00 0.00 14.30 +2.01 32 0 24 0
30MAR27 52.50 C 0.00 0.00 0.00 12.55 +1.44 32 0 150 0
30MAR27 55.00 C 0.00 0.00 0.00 10.94 +1.51 31 0 42 0
30MAR27 57.50 C 0.00 0.00 0.00 9.30 +1.07 30 0 51 0
30MAR27 60.00 C 0.00 0.00 0.00 8.15 +0.99 30 0 3,437 0
30MAR27 62.50 C 0.00 0.00 0.00 7.13 +0.96 31 0 11 0
30MAR27 65.00 C 6.24 6.24 6.22 6.23 +0.82 31 2 1,070 +2
30MAR27 67.50 C 0.00 0.00 0.00 5.37 +0.65 31 0 32 0
30MAR27 70.00 C 0.00 0.00 0.00 4.66 +0.54 31 0 371 0
30MAR27 72.50 C 0.00 0.00 0.00 3.97 +0.37 31 0 4,095 0
30MAR27 75.00 C 3.30 3.30 3.30 3.42 +0.26 31 13 1,055 +13
30MAR27 77.50 C 3.10 3.10 3.10 2.99 +0.23 32 19 3,046 +19
30MAR27 80.00 C 2.71 2.71 2.71 2.60 +0.17 32 1 1,097 +1
30MAR27 82.50 C 0.00 0.00 0.00 2.25 +0.13 32 0 2,067 0
30MAR27 85.00 C 0.00 0.00 0.00 1.93 +0.04 32 0 9 0
30MAR27 87.50 C 0.00 0.00 0.00 1.64 -0.02 32 0 60 0
30MAR27 90.00 C 1.56 1.56 1.56 1.39 -0.07 32 1 320 0
30MAR27 92.50 C 0.00 0.00 0.00 1.18 -0.17 32 0 11 0
30MAR27 95.00 C 0.00 0.00 0.00 0.99 -0.21 32 0 8 0
30MAR27 97.50 C 1.08 1.08 1.08 0.83 -0.23 32 2 66 +2
TOTAL CALL 11,446 370,631 +3,366
10APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
10APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
10APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
10APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
10APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
10APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
10APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
10APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
10APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
10APR26 52.50 P 0.00 0.00 0.00 0.01 -0.01 96 0 185 0
10APR26 55.00 P 0.00 0.00 0.00 0.02 -0.06 79 0 483 0
10APR26 57.50 P 0.04 0.04 0.03 0.05 -0.26 64 30 592 0
10APR26 60.00 P 0.09 0.12 0.08 0.17 -0.84 50 52 237 +38
10APR26 62.50 P 0.71 0.92 0.48 0.74 -2.06 37 321 261 +134
10APR26 65.00 P 2.20 2.20 2.20 2.62 -2.35 31 2 22 +2
10APR26 67.50 P 4.52 4.82 4.50 5.10 -2.25 0 180 120 +100
10APR26 70.00 P 0.00 0.00 0.00 7.60 -2.51 0 0 0 0
10APR26 72.50 P 0.00 0.00 0.00 10.10 -2.57 0 0 0 0
10APR26 75.00 P 0.00 0.00 0.00 12.60 -2.64 0 0 0 0
10APR26 77.50 P 0.00 0.00 0.00 15.10 -2.72 0 0 0 0
10APR26 80.00 P 0.00 0.00 0.00 17.69 -2.70 175 0 0 0
10APR26 82.50 P 0.00 0.00 0.00 20.19 -2.64 192 0 0 0
10APR26 85.00 P 0.00 0.00 0.00 22.60 -2.73 0 0 0 0
10APR26 87.50 P 0.00 0.00 0.00 25.19 -2.93 226 0 0 0
10APR26 90.00 P 0.00 0.00 0.00 27.64 -3.05 217 0 0 0
17APR26 42.00 P 0.00 0.00 0.00 0.01 - 96 0 0 -
17APR26 43.00 P 0.00 0.00 0.00 0.01 - 91 0 0 -
17APR26 44.00 P 0.00 0.00 0.00 0.01 - 86 0 0 -
17APR26 45.00 P 0.00 0.00 0.00 0.01 - 80 0 0 -
17APR26 46.00 P 0.00 0.00 0.00 0.01 - 75 0 0 -
17APR26 47.00 P 0.00 0.00 0.00 0.01 - 70 0 0 -
17APR26 48.00 P 0.00 0.00 0.00 0.01 - 66 0 0 -
17APR26 49.00 P 0.00 0.00 0.00 0.01 - 61 0 0 -
17APR26 50.00 P 0.00 0.00 0.00 0.01 - 56 0 0 -
17APR26 52.50 P 0.00 0.00 0.00 0.01 - 45 0 0 -
17APR26 55.00 P 0.00 0.00 0.00 0.02 - 37 0 0 -
17APR26 57.50 P 0.14 0.16 0.12 0.11 - 36 70 70 -
17APR26 60.00 P 0.41 0.48 0.36 0.45 - 34 133 133 -
17APR26 62.50 P 1.00 1.43 1.00 1.41 - 35 125 115 -
17APR26 65.00 P 2.66 2.66 2.66 3.05 - 35 8 8 -
17APR26 67.50 P 0.00 0.00 0.00 5.25 - 38 0 0 -
17APR26 70.00 P 0.00 0.00 0.00 7.64 - 40 0 0 -
17APR26 72.50 P 0.00 0.00 0.00 10.10 - 0 0 0 -
17APR26 75.00 P 0.00 0.00 0.00 12.81 - 77 0 0 -
17APR26 77.50 P 0.00 0.00 0.00 15.31 - 87 0 0 -
17APR26 80.00 P 0.00 0.00 0.00 17.81 - 97 0 0 -
17APR26 82.50 P 0.00 0.00 0.00 20.25 - 101 0 0 -
17APR26 85.00 P 0.00 0.00 0.00 22.81 - 115 0 0 -
17APR26 87.50 P 0.00 0.00 0.00 25.23 - 115 0 0 -
17APR26 90.00 P 0.00 0.00 0.00 27.81 - 132 0 0 -
29APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 66 0 470 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 56 0 154 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 35 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 -0.02 49 0 116 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 -0.03 46 0 526 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 -0.05 43 0 982 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 -0.07 40 0 1,120 0
29APR26 50.00 P 0.04 0.04 0.04 0.01 -0.11 37 9 1,431 -3
29APR26 52.50 P 0.08 0.08 0.07 0.04 -0.24 36 470 2,443 +335
29APR26 55.00 P 0.20 0.23 0.15 0.15 -0.45 35 678 5,559 -177
29APR26 57.50 P 0.43 0.51 0.35 0.42 -0.75 34 884 5,368 -194
29APR26 60.00 P 1.10 1.10 0.80 0.99 -1.13 33 490 10,754 +27
29APR26 62.50 P 2.00 2.08 1.61 2.04 -1.61 33 1,031 5,654 -165
29APR26 65.00 P 3.15 3.66 2.92 3.63 -1.76 34 409 17,222 +243
29APR26 67.50 P 5.85 5.85 4.89 5.59 -1.98 35 403 3,710 +275
29APR26 70.00 P 7.80 7.80 7.15 7.79 -2.32 36 193 7,963 +87
29APR26 72.50 P 9.60 9.96 9.58 10.16 -2.53 36 150 2,162 0
29APR26 75.00 P 0.00 0.00 0.00 12.82 -2.42 52 0 3,395 0
29APR26 77.50 P 0.00 0.00 0.00 15.32 -2.50 59 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 17.82 -2.57 66 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 20.31 -2.52 72 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 22.82 -2.51 78 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 25.32 -2.80 84 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 27.82 -2.87 89 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 30.31 -2.25 94 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 32.81 -2.27 99 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 35.32 -2.39 104 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 37.82 -2.25 109 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 40.32 -2.39 114 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 -0.02 43 0 4 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 -0.03 41 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.02 -0.03 42 0 237 0
28MAY26 44.00 P 0.00 0.00 0.00 0.03 -0.04 41 0 488 0
28MAY26 45.00 P 0.00 0.00 0.00 0.04 -0.05 40 0 95 0
28MAY26 46.00 P 0.00 0.00 0.00 0.06 -0.06 40 0 1,197 0
28MAY26 47.00 P 0.00 0.00 0.00 0.08 -0.08 39 0 317 0
28MAY26 48.00 P 0.00 0.00 0.00 0.10 -0.12 39 0 481 0
28MAY26 49.00 P 0.00 0.00 0.00 0.14 -0.14 38 0 1,036 0
28MAY26 50.00 P 0.17 0.17 0.17 0.18 -0.19 37 90 1,087 +60
28MAY26 52.50 P 0.32 0.32 0.30 0.33 -0.34 35 11 2,680 +9
28MAY26 55.00 P 0.62 0.62 0.51 0.61 -0.55 34 705 3,819 +43
28MAY26 57.50 P 1.14 1.14 0.88 1.08 -0.80 33 904 3,596 +382
28MAY26 60.00 P 1.70 1.85 1.53 1.80 -1.10 32 1,279 4,306 +564
28MAY26 62.50 P 2.85 2.85 2.44 2.83 -1.50 31 1,030 2,141 +98
28MAY26 65.00 P 3.88 4.45 3.88 4.30 -1.71 31 131 1,472 +112
28MAY26 67.50 P 6.23 6.23 6.23 6.03 -2.05 30 35 1,915 -35
28MAY26 70.00 P 0.00 0.00 0.00 8.04 -2.09 30 0 620 0
28MAY26 72.50 P 0.00 0.00 0.00 10.36 -2.38 32 0 395 0
28MAY26 75.00 P 0.00 0.00 0.00 12.82 -2.42 36 0 910 0
28MAY26 77.50 P 0.00 0.00 0.00 15.32 -2.50 40 0 390 0
28MAY26 80.00 P 0.00 0.00 0.00 17.82 -2.57 45 0 40 0
28MAY26 82.50 P 0.00 0.00 0.00 20.31 -2.52 49 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 22.82 -2.51 53 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 25.32 -2.80 57 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 27.82 -2.87 61 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 30.31 -2.25 64 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 32.81 -2.34 67 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 35.32 -2.39 71 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 37.82 -2.32 74 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 40.32 -2.39 77 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 765 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 -0.02 43 0 277 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 -0.03 41 0 1,467 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 -0.04 39 0 370 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 -0.05 37 0 304 0
29JUN26 39.00 P 0.00 0.00 0.00 0.02 -0.06 38 0 523 0
29JUN26 40.00 P 0.08 0.08 0.08 0.03 -0.08 37 32 543 -32
29JUN26 41.00 P 0.00 0.00 0.00 0.04 -0.10 37 0 1,364 0
29JUN26 42.00 P 0.12 0.12 0.12 0.06 -0.12 37 1 3,089 -1
29JUN26 43.00 P 0.00 0.00 0.00 0.08 -0.14 36 0 3,646 0
29JUN26 44.00 P 0.19 0.19 0.18 0.11 -0.18 36 6 4,973 -6
29JUN26 45.00 P 0.22 0.22 0.20 0.14 -0.22 35 32 4,931 -15
29JUN26 46.00 P 0.25 0.25 0.25 0.19 -0.26 35 170 24,250 0
29JUN26 47.00 P 0.00 0.00 0.00 0.25 -0.30 35 0 3,135 0
29JUN26 48.00 P 0.38 0.38 0.38 0.32 -0.36 35 20 3,084 0
29JUN26 49.00 P 0.47 0.47 0.47 0.42 -0.40 35 20 2,035 +20
29JUN26 50.00 P 0.58 0.58 0.50 0.53 -0.46 34 98 27,997 -5
29JUN26 52.50 P 0.87 0.87 0.78 0.86 -0.65 33 6 7,312 +2
29JUN26 55.00 P 1.48 1.48 1.22 1.39 -0.83 32 493 11,530 -107
29JUN26 57.50 P 2.78 2.78 1.93 2.16 -1.03 31 79 9,627 -27
29JUN26 60.00 P 2.92 3.26 2.84 3.17 -1.09 30 950 13,074 +401
29JUN26 62.50 P 4.21 4.21 4.12 4.47 -1.59 30 90 11,082 +30
29JUN26 65.00 P 5.76 6.08 5.61 6.02 -2.25 29 132 8,726 +115
29JUN26 67.50 P 0.00 0.00 0.00 8.07 -2.34 31 0 2,003 0
29JUN26 70.00 P 0.00 0.00 0.00 10.12 -2.26 31 0 4,144 0
29JUN26 72.50 P 0.00 0.00 0.00 12.48 -2.14 33 0 633 0
29JUN26 75.00 P 0.00 0.00 0.00 14.78 -2.30 34 0 190 0
29JUN26 77.50 P 0.00 0.00 0.00 17.13 -2.37 35 0 235 0
29JUN26 80.00 P 0.00 0.00 0.00 19.57 -2.37 37 0 220 0
29JUN26 82.50 P 0.00 0.00 0.00 22.07 -2.30 40 0 30 0
29JUN26 85.00 P 0.00 0.00 0.00 24.42 -2.42 38 0 30 0
29JUN26 87.50 P 0.00 0.00 0.00 26.98 -2.33 44 0 37 0
29JUN26 90.00 P 0.00 0.00 0.00 29.34 -2.42 40 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 31.81 -2.46 41 0 30 0
29JUN26 95.00 P 0.00 0.00 0.00 34.29 -2.44 42 0 121 0
29JUN26 97.50 P 0.00 0.00 0.00 36.87 -2.34 50 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 39.27 -2.45 46 0 30 0
29JUN26 102.50 P 0.00 0.00 0.00 41.83 -2.37 53 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.10 -0.18 34 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 0.13 -0.22 34 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.18 -0.25 34 0 0 0
30JUL26 45.00 P 0.35 0.35 0.35 0.23 -0.30 34 100 109 +100
30JUL26 46.00 P 0.42 0.42 0.42 0.30 -0.35 33 200 202 +200
30JUL26 47.00 P 0.48 0.48 0.48 0.39 -0.39 33 60 120 -60
30JUL26 48.00 P 0.00 0.00 0.00 0.49 -0.45 33 0 42 0
30JUL26 49.00 P 0.70 0.70 0.67 0.61 -0.51 33 5 56 +5
30JUL26 50.00 P 0.80 0.82 0.80 0.75 -0.57 33 174 191 +94
30JUL26 52.50 P 1.22 1.22 1.19 1.22 -0.71 32 205 280 +160
30JUL26 55.00 P 1.71 1.76 1.68 1.81 -0.90 31 470 347 -8
30JUL26 57.50 P 2.64 2.64 2.64 2.64 -1.12 31 100 501 +100
30JUL26 60.00 P 3.51 3.51 3.51 3.70 -1.34 30 90 319 0
30JUL26 62.50 P 0.00 0.00 0.00 5.02 -1.57 30 0 73 0
30JUL26 65.00 P 0.00 0.00 0.00 6.62 -1.91 30 0 220 0
30JUL26 67.50 P 8.29 8.33 7.89 8.53 -1.88 31 870 900 +870
30JUL26 70.00 P 0.00 0.00 0.00 10.36 -2.34 29 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 12.59 -2.33 30 0 30 0
30JUL26 75.00 P 0.00 0.00 0.00 14.80 -2.44 30 0 30 0
30JUL26 77.50 P 0.00 0.00 0.00 17.30 -2.28 33 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 19.62 -2.37 33 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 22.07 -2.34 35 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 24.42 -2.45 34 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 26.98 -2.33 38 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 29.38 -2.41 37 0 0 0
29SEP26 39.00 P 0.32 0.33 0.32 0.16 -0.10 35 34 2,968 +34
29SEP26 40.00 P 0.38 0.38 0.38 0.21 -0.13 35 100 1,113 +100
29SEP26 41.00 P 0.00 0.00 0.00 0.26 -0.15 35 0 490 0
29SEP26 42.00 P 0.00 0.00 0.00 0.34 -0.18 35 0 1,491 0
29SEP26 43.00 P 0.60 0.60 0.60 0.41 -0.22 35 30 1,393 +20
29SEP26 44.00 P 0.00 0.00 0.00 0.51 -0.26 35 0 682 0
29SEP26 45.00 P 0.00 0.00 0.00 0.62 -0.30 35 0 4,977 0
29SEP26 46.00 P 0.00 0.00 0.00 0.75 -0.34 34 0 910 0
29SEP26 47.00 P 1.06 1.06 1.06 0.90 -0.39 34 100 992 +71
29SEP26 48.00 P 1.19 1.19 1.19 1.06 -0.44 34 100 1,731 0
29SEP26 49.00 P 0.00 0.00 0.00 1.26 -0.50 34 0 1,982 0
29SEP26 50.00 P 0.00 0.00 0.00 1.45 -0.57 34 0 24,326 0
29SEP26 52.50 P 0.00 0.00 0.00 2.09 -0.73 34 0 6,323 0
29SEP26 55.00 P 2.80 2.80 2.80 2.89 -0.91 34 2 13,640 +2
29SEP26 57.50 P 3.60 3.79 3.60 3.87 -1.10 33 5 8,421 -5
29SEP26 60.00 P 5.10 5.10 4.90 5.04 -1.29 33 32 6,106 -1
29SEP26 62.50 P 6.11 6.51 6.08 6.42 -1.48 33 2,012 11,566 -4
29SEP26 65.00 P 7.76 7.76 7.76 8.02 -1.58 33 30 13,501 0
29SEP26 67.50 P 0.00 0.00 0.00 9.86 -1.72 34 0 1,029 0
29SEP26 70.00 P 0.00 0.00 0.00 11.54 -2.07 33 0 6,001 0
29SEP26 72.50 P 0.00 0.00 0.00 13.56 -2.20 34 0 1,098 0
29SEP26 75.00 P 0.00 0.00 0.00 15.82 -2.17 35 0 398 0
29SEP26 77.50 P 0.00 0.00 0.00 18.01 -2.27 36 0 232 0
29SEP26 80.00 P 0.00 0.00 0.00 20.27 -2.39 36 0 52 0
29SEP26 82.50 P 0.00 0.00 0.00 22.90 -2.08 40 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 24.72 -2.57 35 0 2 0
29SEP26 87.50 P 0.00 0.00 0.00 27.52 -2.26 41 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 30.03 -2.14 44 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 32.40 -2.25 44 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 34.82 -2.25 45 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 37.22 -2.28 45 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 39.65 -2.21 46 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 42.07 -2.31 47 0 0 0
30DEC26 41.00 P 0.82 0.82 0.79 0.49 -0.25 33 139 754 0
30DEC26 42.00 P 0.00 0.00 0.00 0.60 -0.30 33 0 83 0
30DEC26 43.00 P 0.00 0.00 0.00 0.71 -0.34 33 0 105 0
30DEC26 44.00 P 0.00 0.00 0.00 0.86 -0.38 33 0 725 0
30DEC26 45.00 P 0.00 0.00 0.00 1.01 -0.43 33 0 522 0
30DEC26 46.00 P 0.00 0.00 0.00 1.18 -0.47 33 0 116 0
30DEC26 47.00 P 0.00 0.00 0.00 1.38 -0.53 33 0 442 0
30DEC26 48.00 P 0.00 0.00 0.00 1.59 -0.59 33 9 753 -9
30DEC26 49.00 P 2.10 2.10 2.10 1.84 -0.62 33 4 1,383 0
30DEC26 50.00 P 2.28 2.28 2.20 2.10 -0.70 33 101 1,462 +90
30DEC26 52.50 P 2.95 2.95 2.91 2.87 -0.82 33 4 7,627 +2
30DEC26 55.00 P 3.92 3.92 3.92 3.78 -0.96 33 225 4,560 +225
30DEC26 57.50 P 4.80 4.80 4.80 4.85 -1.12 33 6 3,223 -6
30DEC26 60.00 P 5.98 6.21 5.95 6.04 -1.32 32 8 2,205 +2
30DEC26 62.50 P 7.29 7.29 7.29 7.49 -1.39 33 120 2,949 0
30DEC26 65.00 P 8.92 9.00 8.92 9.10 -1.53 33 12 6,144 +2
30DEC26 67.50 P 10.25 10.25 10.25 10.82 -1.73 33 5 2,529 0
30DEC26 70.00 P 12.84 12.84 12.50 12.74 -1.79 34 31 1,869 +1
30DEC26 72.50 P 0.00 0.00 0.00 14.43 -2.20 33 0 1,085 0
30DEC26 75.00 P 15.99 15.99 15.99 16.46 -2.34 34 4 1,066 +4
30DEC26 77.50 P 0.00 0.00 0.00 18.56 -2.25 34 0 1,840 0
30DEC26 80.00 P 0.00 0.00 0.00 21.10 -2.14 37 0 18 0
30DEC26 82.50 P 0.00 0.00 0.00 23.30 -2.11 37 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 24.93 -2.70 32 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 27.91 -2.13 39 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 30.17 -2.26 39 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 32.56 -2.26 39 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 34.95 -2.27 40 0 10 0
30DEC26 97.50 P 0.00 0.00 0.00 37.45 -2.19 42 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 39.79 -2.29 42 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 42.27 -2.25 43 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.62 -0.41 30 0 207 0
30MAR27 42.00 P 1.25 1.25 1.25 0.74 -0.46 30 2 2 +2
30MAR27 43.00 P 1.41 1.41 1.38 0.91 -0.50 31 3 46 +3
30MAR27 44.00 P 0.00 0.00 0.00 1.07 -0.55 31 0 37 0
30MAR27 45.00 P 1.66 1.66 1.66 1.26 -0.59 31 1 70 +1
30MAR27 46.00 P 1.92 1.94 1.90 1.48 -0.64 31 10 19 +10
30MAR27 47.00 P 2.12 2.12 2.09 1.70 -0.70 31 2 11 +2
30MAR27 48.00 P 2.40 2.40 2.40 1.96 -0.72 31 10 58 +10
30MAR27 49.00 P 0.00 0.00 0.00 2.25 -0.78 31 3 2,016 +3
30MAR27 50.00 P 0.00 0.00 0.00 2.53 -0.85 31 0 798 0
30MAR27 52.50 P 0.00 0.00 0.00 3.41 -0.95 31 0 779 0
30MAR27 55.00 P 4.46 4.46 4.46 4.44 -1.02 32 5 915 0
30MAR27 57.50 P 0.00 0.00 0.00 5.60 -1.13 32 0 632 0
30MAR27 60.00 P 0.00 0.00 0.00 6.91 -1.24 32 0 3,395 0
30MAR27 62.50 P 7.90 7.90 7.90 8.23 -1.43 32 7 330 0
30MAR27 65.00 P 0.00 0.00 0.00 9.84 -1.49 32 0 230 0
30MAR27 67.50 P 0.00 0.00 0.00 11.54 -1.66 33 0 52 0
30MAR27 70.00 P 0.00 0.00 0.00 12.97 -2.21 31 0 26 0
30MAR27 72.50 P 0.00 0.00 0.00 15.32 -1.87 34 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 16.73 -2.58 31 0 2 0
30MAR27 77.50 P 0.00 0.00 0.00 19.35 -2.08 34 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 21.48 -2.04 35 0 8 0
30MAR27 82.50 P 0.00 0.00 0.00 23.69 -2.15 36 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 25.94 -2.16 36 0 4 0
30MAR27 87.50 P 0.00 0.00 0.00 27.91 -2.38 35 0 14 0
30MAR27 90.00 P 0.00 0.00 0.00 30.49 -2.04 37 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 32.82 -2.15 37 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 35.25 -2.10 39 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 37.63 -2.10 39 0 0 0
TOTAL PUT 17,382 416,353 +4,330
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$ 10.56
29APR26 5.00 C 0.00 0.00 0.00 5.57 -0.21 120 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 5.32 -0.21 112 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 5.07 -0.21 103 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 4.82 -0.21 95 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 4.57 -0.21 87 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 4.32 -0.21 80 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 4.06 -0.22 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.82 -0.21 65 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 3.56 -0.22 0 0 30 0
29APR26 7.25 C 0.00 0.00 0.00 3.32 -0.21 48 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 3.08 -0.20 68 0 30 0
29APR26 7.75 C 0.00 0.00 0.00 2.82 -0.21 0 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.57 -0.21 0 1 151 0
29APR26 8.25 C 0.00 0.00 0.00 2.34 -0.20 57 0 152 0
29APR26 8.50 C 0.00 0.00 0.00 2.08 -0.21 45 0 60 0
29APR26 8.75 C 0.00 0.00 0.00 1.84 -0.20 45 0 129 0
29APR26 9.00 C 0.00 0.00 0.00 1.62 -0.18 49 0 1,078 0
29APR26 9.25 C 0.00 0.00 0.00 1.34 -0.23 34 0 1,424 0
29APR26 9.50 C 1.02 1.02 1.02 1.12 -0.23 36 6 1,927 -6
29APR26 9.75 C 0.00 0.00 0.00 0.91 -0.19 36 0 1,110 0
29APR26 10.00 C 0.55 0.67 0.55 0.71 -0.20 35 27 803 +24
29APR26 10.50 C 0.35 0.38 0.35 0.38 -0.21 33 300 4,891 +120
29APR26 11.00 C 0.15 0.22 0.15 0.20 -0.15 36 95 4,218 -30
29APR26 11.50 C 0.11 0.11 0.10 0.09 -0.11 36 48 1,427 +22
29APR26 12.00 C 0.10 0.10 0.10 0.03 -0.08 35 1 1,501 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 -0.04 36 0 1,707 0
29APR26 13.00 C 0.02 0.02 0.02 0.01 -0.02 42 3 1,092 -3
29APR26 13.50 C 0.01 0.01 0.01 0.01 0.00 49 60 910 +30
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 55 0 558 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 61 0 12 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 66 0 12 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 76 0 52 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 81 0 22 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 4.58 -0.21 51 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 4.32 -0.22 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 4.06 -0.23 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 3.82 -0.21 0 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 3.56 -0.24 0 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 3.32 -0.21 0 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 3.08 -0.20 0 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.82 -0.23 0 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.59 -0.22 33 0 30 0
28MAY26 8.25 C 0.00 0.00 0.00 2.34 -0.20 29 0 0 0
28MAY26 8.50 C 2.11 2.11 2.09 2.15 -0.18 44 15 87 0
28MAY26 8.75 C 0.00 0.00 0.00 1.87 -0.23 33 0 301 0
28MAY26 9.00 C 0.00 0.00 0.00 1.64 -0.17 33 0 4,512 0
28MAY26 9.25 C 0.00 0.00 0.00 1.40 -0.23 30 0 1,647 0
28MAY26 9.50 C 0.00 0.00 0.00 1.21 -0.21 32 0 1,071 0
28MAY26 9.75 C 0.00 0.00 0.00 1.03 -0.20 33 0 646 0
28MAY26 10.00 C 0.85 0.85 0.85 0.83 -0.22 31 30 1,758 +30
28MAY26 10.50 C 0.58 0.58 0.54 0.55 -0.20 32 6 1,941 +1
28MAY26 11.00 C 0.33 0.33 0.33 0.35 -0.17 33 3 8,341 -3
28MAY26 11.50 C 0.00 0.00 0.00 0.21 -0.14 33 0 6,300 0
28MAY26 12.00 C 0.00 0.00 0.00 0.12 -0.11 34 0 1,518 0
28MAY26 12.50 C 0.00 0.00 0.00 0.06 -0.08 33 0 895 0
28MAY26 13.00 C 0.00 0.00 0.00 0.03 -0.06 33 0 1,114 0
28MAY26 13.50 C 0.00 0.00 0.00 0.02 -0.03 35 0 609 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 357 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 260 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 42 0 100 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 6.18 -0.21 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 6.08 -0.21 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 5.98 -0.21 0 0 60 0
29JUN26 4.70 C 0.00 0.00 0.00 5.87 -0.22 0 0 60 0
29JUN26 4.80 C 0.00 0.00 0.00 5.78 -0.21 0 0 60 0
29JUN26 4.90 C 0.00 0.00 0.00 5.68 -0.21 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.58 -0.21 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.32 -0.23 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.07 -0.23 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.82 -0.23 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.59 -0.21 51 0 1,421 0
29JUN26 6.25 C 0.00 0.00 0.00 4.34 -0.21 45 0 97 0
29JUN26 6.50 C 0.00 0.00 0.00 4.09 -0.21 37 0 571 0
29JUN26 6.75 C 0.00 0.00 0.00 3.84 -0.21 0 0 135 0
29JUN26 7.00 C 0.00 0.00 0.00 3.60 -0.21 44 0 646 0
29JUN26 7.25 C 0.00 0.00 0.00 3.35 -0.21 39 0 1,765 0
29JUN26 7.50 C 0.00 0.00 0.00 3.11 -0.17 41 0 6,771 0
29JUN26 7.75 C 0.00 0.00 0.00 2.86 -0.21 37 0 6,036 0
29JUN26 8.00 C 0.00 0.00 0.00 2.62 -0.21 37 0 1,584 0
29JUN26 8.25 C 0.00 0.00 0.00 2.38 -0.17 35 0 543 0
29JUN26 8.50 C 0.00 0.00 0.00 2.15 -0.18 35 0 1,716 0
29JUN26 8.75 C 0.00 0.00 0.00 1.91 -0.19 33 0 3,292 0
29JUN26 9.00 C 0.00 0.00 0.00 1.69 -0.17 33 0 7,364 0
29JUN26 9.25 C 0.00 0.00 0.00 1.49 -0.22 33 0 5,746 0
29JUN26 9.50 C 1.25 1.25 1.25 1.29 -0.23 33 5 2,656 -5
29JUN26 9.75 C 0.00 0.00 0.00 1.11 -0.23 33 0 3,601 0
29JUN26 10.00 C 0.91 0.91 0.91 0.92 -0.22 31 30 6,277 0
29JUN26 10.50 C 0.65 0.65 0.65 0.66 -0.20 32 30 3,793 +30
29JUN26 11.00 C 0.47 0.47 0.47 0.47 -0.16 34 30 2,179 +30
29JUN26 11.50 C 0.34 0.36 0.32 0.31 -0.15 34 406 1,493 +123
29JUN26 12.00 C 0.00 0.00 0.00 0.19 -0.13 33 0 1,218 0
29JUN26 12.50 C 0.00 0.00 0.00 0.12 -0.09 33 0 600 0
29JUN26 13.00 C 0.00 0.00 0.00 0.07 -0.07 33 0 1,980 0
29JUN26 13.50 C 0.09 0.09 0.09 0.05 -0.04 35 1 542 0
29JUN26 14.00 C 0.07 0.07 0.07 0.03 -0.03 35 1 540 0
29JUN26 14.50 C 0.00 0.00 0.00 0.02 -0.02 36 0 787 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 81 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 61 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 40 0 40 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 3.35 -0.21 37 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 3.11 -0.21 38 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 2.86 -0.21 35 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.62 -0.21 34 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.38 -0.18 33 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.15 -0.18 33 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.92 -0.18 32 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.71 -0.18 32 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.51 -0.23 32 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.32 -0.20 32 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.15 -0.19 32 0 0 0
30JUL26 10.00 C 0.97 0.97 0.97 0.99 -0.22 32 30 30 +30
30JUL26 10.50 C 0.71 0.72 0.71 0.72 -0.20 32 65 590 +65
30JUL26 11.00 C 0.00 0.00 0.00 0.53 -0.17 33 0 141 0
30JUL26 11.50 C 0.00 0.00 0.00 0.37 -0.16 33 0 35 0
30JUL26 12.00 C 0.00 0.00 0.00 0.25 -0.14 32 0 495 0
30JUL26 12.50 C 0.00 0.00 0.00 0.17 -0.11 33 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.11 -0.09 32 0 30 0
30JUL26 13.50 C 0.14 0.14 0.14 0.07 -0.07 32 30 210 +30
30JUL26 14.00 C 0.00 0.00 0.00 0.05 -0.05 33 0 130 0
30JUL26 14.50 C 0.00 0.00 0.00 0.03 -0.04 33 0 100 0
30JUL26 15.00 C 0.00 0.00 0.00 0.02 -0.03 33 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 -0.02 32 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 38 0 90 0
29SEP26 4.60 C 0.00 0.00 0.00 5.98 -0.21 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 5.88 -0.21 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 5.78 -0.21 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 5.68 -0.21 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 5.58 -0.21 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 5.32 -0.23 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 5.07 -0.23 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.82 -0.23 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.59 -0.21 43 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 4.34 -0.21 39 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 4.09 -0.21 34 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 3.84 -0.22 0 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 3.60 -0.21 36 0 80 0
29SEP26 7.25 C 0.00 0.00 0.00 3.36 -0.20 37 0 153 0
29SEP26 7.50 C 0.00 0.00 0.00 3.12 -0.20 36 0 2,028 0
29SEP26 7.75 C 0.00 0.00 0.00 2.87 -0.23 33 0 433 0
29SEP26 8.00 C 0.00 0.00 0.00 2.64 -0.19 33 0 2,906 0
29SEP26 8.25 C 2.39 2.39 2.39 2.38 -0.26 29 30 678 +30
29SEP26 8.50 C 0.00 0.00 0.00 2.18 -0.19 31 0 3,538 0
29SEP26 8.75 C 0.00 0.00 0.00 1.97 -0.21 31 0 4,565 0
29SEP26 9.00 C 0.00 0.00 0.00 1.82 -0.17 34 0 6,877 0
29SEP26 9.25 C 0.00 0.00 0.00 1.65 -0.17 34 0 5,140 0
29SEP26 9.50 C 0.00 0.00 0.00 1.48 -0.18 34 0 1,602 0
29SEP26 9.75 C 0.00 0.00 0.00 1.29 -0.27 33 0 705 0
29SEP26 10.00 C 1.07 1.07 1.07 1.15 -0.22 33 20 2,689 0
29SEP26 10.50 C 0.00 0.00 0.00 0.91 -0.20 33 0 4,927 0
29SEP26 11.00 C 0.00 0.00 0.00 0.72 -0.18 33 0 1,803 0
29SEP26 11.50 C 0.00 0.00 0.00 0.56 -0.17 33 0 2,693 0
29SEP26 12.00 C 0.00 0.00 0.00 0.43 -0.15 33 0 575 0
29SEP26 12.50 C 0.00 0.00 0.00 0.33 -0.13 34 0 130 0
29SEP26 13.00 C 0.00 0.00 0.00 0.26 -0.10 34 0 110 0
29SEP26 13.50 C 0.21 0.21 0.21 0.20 -0.08 34 45 158 +38
29SEP26 14.00 C 0.00 0.00 0.00 0.15 -0.08 34 0 290 0
29SEP26 14.50 C 0.00 0.00 0.00 0.11 -0.07 34 0 45 0
29SEP26 15.00 C 0.12 0.12 0.12 0.08 -0.06 34 4 560 0
29SEP26 15.50 C 0.00 0.00 0.00 0.06 -0.05 34 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.05 -0.04 35 0 45 0
29SEP26 16.50 C 0.00 0.00 0.00 0.04 -0.03 36 0 75 0
29SEP26 17.00 C 0.00 0.00 0.00 0.03 -0.02 36 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 5.58 -0.21 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 5.32 -0.23 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 5.07 -0.23 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.82 -0.23 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.59 -0.21 38 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.34 -0.21 34 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 4.09 -0.21 30 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.85 -0.21 34 0 2,550 0
30DEC26 7.00 C 0.00 0.00 0.00 3.60 -0.22 31 0 2,500 0
30DEC26 7.25 C 0.00 0.00 0.00 3.36 -0.23 31 0 2,500 0
30DEC26 7.50 C 0.00 0.00 0.00 3.12 -0.24 30 0 2,510 0
30DEC26 7.75 C 0.00 0.00 0.00 2.88 -0.22 29 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 2.65 -0.18 29 0 76 0
30DEC26 8.25 C 0.00 0.00 0.00 2.44 -0.20 29 0 56 0
30DEC26 8.50 C 0.00 0.00 0.00 2.22 -0.22 28 0 135 0
30DEC26 8.75 C 0.00 0.00 0.00 2.04 -0.22 29 0 328 0
30DEC26 9.00 C 0.00 0.00 0.00 1.88 -0.22 30 0 554 0
30DEC26 9.25 C 0.00 0.00 0.00 1.77 -0.17 32 0 467 0
30DEC26 9.50 C 1.51 1.51 1.50 1.58 -0.21 30 10 865 0
30DEC26 9.75 C 1.34 1.34 1.32 1.43 -0.22 30 10 511 +5
30DEC26 10.00 C 0.00 0.00 0.00 1.31 -0.20 31 0 4,340 0
30DEC26 10.50 C 0.00 0.00 0.00 1.08 -0.19 31 0 2,574 0
30DEC26 11.00 C 0.00 0.00 0.00 0.89 -0.18 31 0 854 0
30DEC26 11.50 C 0.00 0.00 0.00 0.72 -0.17 31 0 885 0
30DEC26 12.00 C 0.00 0.00 0.00 0.59 -0.15 32 0 628 0
30DEC26 12.50 C 0.00 0.00 0.00 0.47 -0.14 31 0 225 0
30DEC26 13.00 C 0.00 0.00 0.00 0.39 -0.11 32 0 618 0
30DEC26 13.50 C 0.00 0.00 0.00 0.32 -0.09 32 0 50 0
30DEC26 14.00 C 0.00 0.00 0.00 0.26 -0.08 32 0 30 0
30DEC26 14.50 C 0.00 0.00 0.00 0.20 -0.09 32 0 15 0
30DEC26 15.00 C 0.00 0.00 0.00 0.16 -0.07 32 0 302 0
30DEC26 15.50 C 0.00 0.00 0.00 0.13 -0.06 33 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.10 -0.05 32 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 0.08 -0.04 32 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.06 -0.04 32 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 4.09 -0.22 28 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 3.85 -0.22 30 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.60 -0.24 27 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 3.36 -0.23 27 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.12 -0.24 26 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 2.88 -0.22 25 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.69 -0.21 27 0 2,550 0
30MAR27 8.25 C 0.00 0.00 0.00 2.50 -0.22 28 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.33 -0.21 28 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.17 -0.20 29 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.07 -0.14 31 0 20 0
30MAR27 9.25 C 0.00 0.00 0.00 1.92 -0.14 31 0 20 0
30MAR27 9.50 C 0.00 0.00 0.00 1.78 -0.14 31 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.59 -0.19 30 0 33 0
30MAR27 10.00 C 0.00 0.00 0.00 1.47 -0.19 30 0 1,090 0
30MAR27 10.50 C 0.00 0.00 0.00 1.25 -0.17 30 0 1,385 0
30MAR27 11.00 C 0.00 0.00 0.00 1.05 -0.17 30 0 479 0
30MAR27 11.50 C 0.00 0.00 0.00 0.88 -0.16 30 0 101 0
30MAR27 12.00 C 0.00 0.00 0.00 0.74 -0.14 31 0 518 0
30MAR27 12.50 C 0.61 0.61 0.61 0.61 -0.14 30 10 75 +10
30MAR27 13.00 C 0.50 0.50 0.50 0.51 -0.12 31 10 40 +9
30MAR27 13.50 C 0.00 0.00 0.00 0.43 -0.10 31 0 30 0
30MAR27 14.00 C 0.00 0.00 0.00 0.37 -0.08 32 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.31 -0.08 32 0 30 0
30MAR27 15.00 C 0.00 0.00 0.00 0.25 -0.08 31 0 20 0
30MAR27 15.50 C 0.00 0.00 0.00 0.21 -0.06 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.17 -0.06 32 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.14 -0.05 31 0 2 0
30MAR27 17.00 C 0.00 0.00 0.00 0.11 -0.05 31 0 0 0
TOTAL CALL 1,362 193,248 +580
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 107 0 31 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 100 0 132 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 93 0 675 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 87 0 2,715 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 80 0 2,568 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 74 0 103 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 68 0 585 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 63 0 1,134 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 57 0 2,977 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 52 0 1,432 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 46 0 1,294 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 41 0 1,115 0
29APR26 9.00 P 0.02 0.03 0.02 0.01 -0.01 35 29 633 +24
29APR26 9.25 P 0.04 0.04 0.04 0.03 -0.01 38 30 699 +10
29APR26 9.50 P 0.07 0.07 0.06 0.05 -0.02 37 21 1,111 +21
29APR26 9.75 P 0.08 0.09 0.08 0.08 -0.02 35 5 827 +1
29APR26 10.00 P 0.17 0.20 0.14 0.14 -0.01 36 1,512 2,518 -263
29APR26 10.50 P 0.42 0.42 0.29 0.33 +0.01 36 24 1,988 +12
29APR26 11.00 P 0.87 0.87 0.64 0.64 +0.05 37 43 1,940 -12
29APR26 11.50 P 0.00 0.00 0.00 1.04 +0.10 40 0 538 0
29APR26 12.00 P 0.00 0.00 0.00 1.50 +0.15 45 0 60 0
29APR26 12.50 P 0.00 0.00 0.00 1.94 +0.18 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 2.46 +0.16 52 0 30 0
29APR26 13.50 P 0.00 0.00 0.00 3.03 +0.22 78 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.45 +0.16 61 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 3.95 +0.15 67 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.48 +0.17 87 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 4.95 +0.17 79 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 5.45 +0.14 84 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 5.96 +0.16 96 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 6.46 +0.18 101 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 61 0 120 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 56 0 24 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 52 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 41 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 0.02 0.02 0.02 0.01 -0.01 33 1 410 +1
28MAY26 8.50 P 0.00 0.00 0.00 0.02 -0.01 34 0 1,192 0
28MAY26 8.75 P 0.00 0.00 0.00 0.04 -0.01 35 0 1,350 0
28MAY26 9.00 P 0.10 0.10 0.10 0.06 -0.01 34 30 4,876 0
28MAY26 9.25 P 0.00 0.00 0.00 0.09 -0.02 34 0 1,193 0
28MAY26 9.50 P 0.13 0.13 0.13 0.13 -0.02 33 2 1,176 -2
28MAY26 9.75 P 0.20 0.20 0.19 0.19 -0.02 33 256 1,754 +42
28MAY26 10.00 P 0.32 0.32 0.27 0.27 -0.01 33 961 2,030 -214
28MAY26 10.50 P 0.50 0.50 0.50 0.49 +0.02 34 229 3,065 0
28MAY26 11.00 P 0.80 0.80 0.80 0.78 +0.04 34 3 936 -3
28MAY26 11.50 P 0.00 0.00 0.00 1.15 +0.07 36 0 520 0
28MAY26 12.00 P 1.55 1.55 1.55 1.57 +0.11 37 10 10 +10
28MAY26 12.50 P 0.00 0.00 0.00 2.03 +0.14 40 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 2.51 +0.16 44 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.03 +0.20 52 0 16 0
28MAY26 14.00 P 0.00 0.00 0.00 3.45 +0.12 42 0 103 0
28MAY26 14.50 P 0.00 0.00 0.00 3.96 +0.16 50 0 73 0
28MAY26 15.00 P 0.00 0.00 0.00 4.48 +0.17 59 0 60 0
28MAY26 15.50 P 0.00 0.00 0.00 4.97 +0.14 61 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.48 +0.17 67 0 24 0
28MAY26 16.50 P 0.00 0.00 0.00 5.96 +0.16 66 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 6.46 +0.18 69 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 79 0 151 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 77 0 286 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 75 0 64 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 74 0 52 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 70 0 45 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 68 0 300 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 64 0 264 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 60 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 0.01 -0.01 33 0 7,549 0
29JUN26 7.75 P 0.00 0.00 0.00 0.02 -0.01 33 0 6,051 0
29JUN26 8.00 P 0.00 0.00 0.00 0.04 -0.01 35 0 6,816 0
29JUN26 8.25 P 0.00 0.00 0.00 0.06 -0.01 34 0 3,181 0
29JUN26 8.50 P 0.00 0.00 0.00 0.08 -0.02 33 0 6,497 0
29JUN26 8.75 P 0.00 0.00 0.00 0.12 -0.01 34 2 1,803 0
29JUN26 9.00 P 0.00 0.00 0.00 0.16 -0.02 33 0 3,031 0
29JUN26 9.25 P 0.00 0.00 0.00 0.22 -0.02 33 2 694 0
29JUN26 9.50 P 0.00 0.00 0.00 0.29 -0.01 33 0 1,532 0
29JUN26 9.75 P 0.00 0.00 0.00 0.38 0.00 33 0 2,618 0
29JUN26 10.00 P 0.49 0.49 0.49 0.49 +0.01 33 2 1,884 -2
29JUN26 10.50 P 0.74 0.74 0.74 0.76 +0.04 34 11 1,086 0
29JUN26 11.00 P 1.10 1.10 1.09 1.06 +0.05 33 60 1,084 0
29JUN26 11.50 P 0.00 0.00 0.00 1.46 +0.09 35 0 817 0
29JUN26 12.00 P 0.00 0.00 0.00 1.83 +0.11 33 0 115 0
29JUN26 12.50 P 0.00 0.00 0.00 2.33 +0.14 39 0 90 0
29JUN26 13.00 P 0.00 0.00 0.00 2.80 +0.16 42 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.27 +0.16 43 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.73 +0.14 43 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.23 +0.20 47 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.70 +0.16 46 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.18 +0.15 45 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.67 +0.14 46 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.17 +0.19 50 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.68 +0.21 55 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.04 -0.02 33 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.06 -0.02 33 0 3 0
30JUL26 8.25 P 0.00 0.00 0.00 0.09 -0.02 33 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.12 -0.02 32 0 0 0
30JUL26 8.75 P 0.17 0.17 0.17 0.17 -0.02 33 30 30 +30
30JUL26 9.00 P 0.22 0.23 0.22 0.22 -0.02 32 83 83 +83
30JUL26 9.25 P 0.00 0.00 0.00 0.28 -0.03 32 0 50 0
30JUL26 9.50 P 0.40 0.40 0.37 0.36 -0.02 32 51 51 +51
30JUL26 9.75 P 0.46 0.46 0.46 0.46 -0.01 32 30 40 +30
30JUL26 10.00 P 0.00 0.00 0.00 0.57 0.00 32 0 21 0
30JUL26 10.50 P 0.00 0.00 0.00 0.84 +0.02 33 0 62 0
30JUL26 11.00 P 0.00 0.00 0.00 1.14 +0.03 32 0 210 0
30JUL26 11.50 P 0.00 0.00 0.00 1.54 +0.09 35 0 60 0
30JUL26 12.00 P 0.00 0.00 0.00 1.88 +0.08 32 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 2.37 +0.11 36 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 2.82 +0.12 37 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 3.28 +0.13 38 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.75 +0.12 40 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 4.23 +0.12 41 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.71 +0.15 42 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 5.21 +0.14 45 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.70 +0.13 46 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 6.19 +0.21 47 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 6.68 +0.21 48 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 49 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 47 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 41 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 39 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 -0.01 34 0 503 0
29SEP26 6.50 P 0.00 0.00 0.00 0.02 -0.01 35 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.03 -0.01 35 0 78 0
29SEP26 7.00 P 0.00 0.00 0.00 0.04 -0.02 34 0 2,494 0
29SEP26 7.25 P 0.00 0.00 0.00 0.06 -0.02 34 0 896 0
29SEP26 7.50 P 0.00 0.00 0.00 0.09 -0.01 35 0 5,438 0
29SEP26 7.75 P 0.00 0.00 0.00 0.12 -0.01 35 0 568 0
29SEP26 8.00 P 0.00 0.00 0.00 0.15 -0.02 34 0 1,504 0
29SEP26 8.25 P 0.00 0.00 0.00 0.20 -0.02 34 0 1,783 0
29SEP26 8.50 P 0.00 0.00 0.00 0.25 -0.02 34 0 7,540 0
29SEP26 8.75 P 0.00 0.00 0.00 0.32 -0.02 34 0 4,819 0
29SEP26 9.00 P 0.00 0.00 0.00 0.40 -0.01 35 0 880 0
29SEP26 9.25 P 0.00 0.00 0.00 0.48 -0.02 35 0 593 0
29SEP26 9.50 P 0.00 0.00 0.00 0.58 -0.01 35 0 982 0
29SEP26 9.75 P 0.73 0.73 0.73 0.68 -0.02 35 104 2,033 -104
29SEP26 10.00 P 0.88 0.88 0.88 0.81 0.00 35 13 2,049 -13
29SEP26 10.50 P 0.00 0.00 0.00 1.08 +0.02 35 0 2,685 0
29SEP26 11.00 P 0.00 0.00 0.00 1.39 +0.03 36 0 1,770 0
29SEP26 11.50 P 0.00 0.00 0.00 1.73 +0.04 36 0 499 0
29SEP26 12.00 P 0.00 0.00 0.00 2.11 +0.06 36 0 137 0
29SEP26 12.50 P 0.00 0.00 0.00 2.52 +0.08 37 0 90 0
29SEP26 13.00 P 0.00 0.00 0.00 2.95 +0.10 38 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 3.41 +0.13 40 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.88 +0.15 41 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.35 +0.15 43 0 60 0
29SEP26 15.00 P 0.00 0.00 0.00 4.84 +0.17 45 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.34 +0.18 48 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.84 +0.19 51 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.34 +0.20 53 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.85 +0.20 56 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 34 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 -0.01 31 0 77 0
30DEC26 6.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 90 0
30DEC26 6.25 P 0.00 0.00 0.00 0.03 -0.01 33 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.04 -0.01 32 0 34 0
30DEC26 6.75 P 0.00 0.00 0.00 0.06 -0.01 32 0 290 0
30DEC26 7.00 P 0.11 0.11 0.11 0.08 -0.01 32 4 372 +4
30DEC26 7.25 P 0.00 0.00 0.00 0.11 -0.01 33 0 668 0
30DEC26 7.50 P 0.18 0.18 0.18 0.14 -0.01 32 30 70 +30
30DEC26 7.75 P 0.00 0.00 0.00 0.18 -0.01 32 0 52 0
30DEC26 8.00 P 0.00 0.00 0.00 0.23 -0.01 32 0 1,960 0
30DEC26 8.25 P 0.00 0.00 0.00 0.28 -0.02 32 0 281 0
30DEC26 8.50 P 0.00 0.00 0.00 0.35 -0.01 32 0 308 0
30DEC26 8.75 P 0.00 0.00 0.00 0.42 -0.01 32 0 1,152 0
30DEC26 9.00 P 0.00 0.00 0.00 0.51 -0.01 33 0 3,194 0
30DEC26 9.25 P 0.00 0.00 0.00 0.60 -0.01 33 0 702 0
30DEC26 9.50 P 0.00 0.00 0.00 0.70 -0.01 32 0 727 0
30DEC26 9.75 P 0.00 0.00 0.00 0.81 0.00 33 0 484 0
30DEC26 10.00 P 0.00 0.00 0.00 0.94 +0.01 33 0 70 0
30DEC26 10.50 P 0.00 0.00 0.00 1.21 +0.02 33 0 144 0
30DEC26 11.00 P 0.00 0.00 0.00 1.52 +0.04 33 0 677 0
30DEC26 11.50 P 0.00 0.00 0.00 1.85 +0.04 33 0 699 0
30DEC26 12.00 P 0.00 0.00 0.00 2.22 +0.06 34 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 2.62 +0.09 34 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.04 +0.10 35 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.47 +0.11 36 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.93 +0.13 37 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.40 +0.15 39 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.87 +0.16 40 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.36 +0.17 42 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.86 +0.19 44 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.36 +0.20 46 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.86 +0.20 48 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.07 -0.01 31 0 181 0
30MAR27 6.75 P 0.00 0.00 0.00 0.10 0.00 32 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.12 -0.01 31 0 70 0
30MAR27 7.25 P 0.00 0.00 0.00 0.16 0.00 32 0 0 0
30MAR27 7.50 P 0.24 0.24 0.23 0.20 0.00 32 63 89 +63
30MAR27 7.75 P 0.30 0.30 0.30 0.25 0.00 32 30 32 +30
30MAR27 8.00 P 0.00 0.00 0.00 0.30 -0.01 31 0 72 0
30MAR27 8.25 P 0.00 0.00 0.00 0.37 0.00 32 0 120 0
30MAR27 8.50 P 0.00 0.00 0.00 0.44 0.00 32 0 65 0
30MAR27 8.75 P 0.00 0.00 0.00 0.52 0.00 31 0 1,176 0
30MAR27 9.00 P 0.00 0.00 0.00 0.61 0.00 32 0 76 0
30MAR27 9.25 P 0.00 0.00 0.00 0.71 +0.01 32 0 652 0
30MAR27 9.50 P 0.00 0.00 0.00 0.82 +0.01 32 0 62 0
30MAR27 9.75 P 0.00 0.00 0.00 0.93 +0.02 32 0 85 0
30MAR27 10.00 P 0.00 0.00 0.00 1.06 +0.02 32 0 1,063 0
30MAR27 10.50 P 0.00 0.00 0.00 1.33 +0.04 32 0 1,328 0
30MAR27 11.00 P 0.00 0.00 0.00 1.63 +0.04 32 0 300 0
30MAR27 11.50 P 0.00 0.00 0.00 1.97 +0.06 33 0 90 0
30MAR27 12.00 P 0.00 0.00 0.00 2.33 +0.08 33 0 90 0
30MAR27 12.50 P 0.00 0.00 0.00 2.71 +0.08 33 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.12 +0.10 34 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.55 +0.12 35 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.99 +0.13 35 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.45 +0.15 36 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.91 +0.15 37 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.39 +0.17 38 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.88 +0.18 40 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.37 +0.18 42 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.87 +0.19 43 0 0 0
TOTAL PUT 3,671 180,518 -171
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PEN - XPENG CLOSING PRICE HK$ 70.75
29APR26 46.00 C 0.00 0.00 0.00 24.81 +3.02 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 23.82 +2.78 60 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 22.82 +2.83 56 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 21.82 +2.86 52 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 20.83 +2.79 56 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 18.31 +2.62 0 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 16.03 +2.83 64 0 1 0
29APR26 57.50 C 13.56 13.56 13.56 13.49 +2.48 52 15 15 +15
29APR26 60.00 C 0.00 0.00 0.00 11.60 +2.87 65 0 80 0
29APR26 62.50 C 0.00 0.00 0.00 9.14 +1.95 55 0 265 0
29APR26 65.00 C 0.00 0.00 0.00 7.23 +1.54 55 0 1,676 0
29APR26 67.50 C 5.57 5.57 5.57 5.57 +1.24 55 7 2,723 0
29APR26 70.00 C 4.09 4.38 3.64 4.08 +0.88 54 53 4,618 -15
29APR26 72.50 C 3.00 3.15 2.73 3.04 +0.73 55 115 2,262 +13
29APR26 75.00 C 2.30 2.30 1.92 2.17 +0.51 55 112 2,177 +43
29APR26 77.50 C 1.60 1.60 1.30 1.49 +0.30 55 100 1,325 +79
29APR26 80.00 C 0.90 1.15 0.90 0.99 +0.17 55 447 6,539 +307
29APR26 82.50 C 0.75 0.81 0.75 0.64 +0.09 55 212 1,098 +70
29APR26 85.00 C 0.60 0.60 0.50 0.41 +0.04 55 128 1,610 +87
29APR26 87.50 C 0.45 0.45 0.40 0.25 +0.01 55 46 400 -45
29APR26 90.00 C 0.30 0.30 0.30 0.15 0.00 55 20 470 -20
29APR26 92.50 C 0.00 0.00 0.00 0.09 -0.01 55 0 274 0
29APR26 95.00 C 0.00 0.00 0.00 0.06 0.00 56 0 351 0
29APR26 97.50 C 0.00 0.00 0.00 0.03 -0.01 55 0 602 0
29APR26 100.00 C 0.11 0.11 0.11 0.02 -0.01 56 55 367 +43
29APR26 102.50 C 0.00 0.00 0.00 0.01 -0.01 55 0 316 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 59 0 156 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 62 0 60 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 65 0 392 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 68 0 74 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 70 0 191 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 73 0 40 0
29APR26 120.00 C 0.00 0.00 0.00 0.01 0.00 76 0 31 0
29APR26 122.50 C 0.00 0.00 0.00 0.01 0.00 79 0 50 0
29APR26 125.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 84 0 30 0
29APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 86 0 51 0
29APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 91 0 110 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 93 0 130 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 95 0 50 0
29APR26 142.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 100 0 31 0
29APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 0.01 0.00 104 0 1 0
29APR26 152.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 0.01 0.00 108 0 1 0
29APR26 157.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 0.01 0.00 112 0 1 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 0.01 0.00 116 0 30 0
29APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 117 0 30 0
29APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 119 0 30 0
28MAY26 46.00 C 0.00 0.00 0.00 24.81 +2.55 0 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 23.92 +2.59 44 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 23.14 +2.89 61 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 21.93 +2.42 41 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 21.05 +2.61 51 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 18.76 +2.58 53 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 16.70 +2.13 58 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 14.61 +2.11 57 0 13 0
28MAY26 60.00 C 12.80 12.80 12.80 12.73 +1.96 58 3 1,002 -1
28MAY26 62.50 C 0.00 0.00 0.00 10.79 +1.72 56 0 133 0
28MAY26 65.00 C 0.00 0.00 0.00 9.06 +1.30 55 0 787 0
28MAY26 67.50 C 0.00 0.00 0.00 7.74 +1.27 57 0 711 0
28MAY26 70.00 C 6.38 6.38 6.38 6.41 +1.05 57 100 864 +100
28MAY26 72.50 C 5.35 5.35 5.33 5.33 +0.92 57 64 1,077 0
28MAY26 75.00 C 4.50 4.50 4.24 4.36 +0.75 57 51 908 -4
28MAY26 77.50 C 3.39 3.50 3.36 3.56 +0.61 57 16 466 0
28MAY26 80.00 C 3.05 3.05 2.75 2.91 +0.52 58 44 875 +20
28MAY26 82.50 C 2.32 2.46 2.32 2.33 +0.38 58 34 1,314 -30
28MAY26 85.00 C 1.85 2.05 1.82 1.84 +0.28 57 45 326 +20
28MAY26 87.50 C 1.52 1.59 1.52 1.45 +0.21 57 30 252 +15
28MAY26 90.00 C 1.40 1.40 1.30 1.14 +0.16 57 59 223 +23
28MAY26 92.50 C 1.09 1.09 1.09 0.89 +0.11 57 10 334 0
28MAY26 95.00 C 0.00 0.00 0.00 0.69 +0.08 57 0 265 0
28MAY26 97.50 C 0.00 0.00 0.00 0.53 +0.05 57 0 50 0
28MAY26 100.00 C 0.00 0.00 0.00 0.40 +0.03 57 0 100 0
28MAY26 102.50 C 0.00 0.00 0.00 0.31 +0.02 57 0 50 0
29JUN26 46.00 C 0.00 0.00 0.00 25.19 +2.57 51 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 24.08 +2.32 42 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 23.38 +2.13 53 0 10 0
29JUN26 49.00 C 0.00 0.00 0.00 22.29 +2.31 47 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 21.67 +2.32 55 0 280 0
29JUN26 52.50 C 0.00 0.00 0.00 19.44 +2.09 54 0 60 0
29JUN26 55.00 C 0.00 0.00 0.00 17.24 +2.19 52 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 15.16 +1.82 51 0 20 0
29JUN26 60.00 C 0.00 0.00 0.00 13.43 +1.93 52 0 418 0
29JUN26 62.50 C 0.00 0.00 0.00 11.83 +1.46 53 0 541 0
29JUN26 65.00 C 0.00 0.00 0.00 10.41 +1.24 54 0 413 0
29JUN26 67.50 C 0.00 0.00 0.00 9.25 +1.34 56 0 3,716 0
29JUN26 70.00 C 0.00 0.00 0.00 8.01 +1.18 56 0 503 0
29JUN26 72.50 C 0.00 0.00 0.00 7.18 +1.32 58 10 668 0
29JUN26 75.00 C 5.93 5.98 5.66 5.90 +0.88 56 29 1,702 +1
29JUN26 77.50 C 0.00 0.00 0.00 5.28 +0.98 57 0 449 0
29JUN26 80.00 C 0.00 0.00 0.00 4.40 +0.72 56 0 2,955 0
29JUN26 82.50 C 0.00 0.00 0.00 3.77 +0.63 57 10 791 0
29JUN26 85.00 C 3.30 3.30 3.23 3.24 +0.58 57 55 585 +25
29JUN26 87.50 C 2.82 2.82 2.78 2.74 +0.50 57 45 417 +15
29JUN26 90.00 C 0.00 0.00 0.00 2.30 +0.42 57 0 2,361 0
29JUN26 92.50 C 2.08 2.08 2.08 1.93 +0.35 57 1 415 0
29JUN26 95.00 C 1.81 1.81 1.81 1.62 +0.30 57 2 238 0
29JUN26 97.50 C 0.00 0.00 0.00 1.35 +0.28 57 0 3,619 0
29JUN26 100.00 C 0.00 0.00 0.00 1.09 +0.20 56 0 527 0
29JUN26 102.50 C 0.00 0.00 0.00 0.91 +0.17 56 0 241 0
29JUN26 105.00 C 0.00 0.00 0.00 0.76 +0.14 56 0 526 0
29JUN26 107.50 C 0.00 0.00 0.00 0.63 +0.12 56 0 520 0
29JUN26 110.00 C 0.85 0.85 0.85 0.52 +0.09 56 50 194 +50
29JUN26 112.50 C 0.00 0.00 0.00 0.43 +0.08 56 0 80 0
29JUN26 115.00 C 0.00 0.00 0.00 0.35 +0.05 56 0 214 0
29JUN26 117.50 C 0.00 0.00 0.00 0.30 +0.05 56 0 24 0
29JUN26 120.00 C 0.00 0.00 0.00 0.25 +0.04 57 0 218 0
29JUN26 122.50 C 0.00 0.00 0.00 0.20 +0.03 56 0 102 0
29JUN26 125.00 C 0.00 0.00 0.00 0.17 +0.03 57 0 81 0
29JUN26 127.50 C 0.00 0.00 0.00 0.14 +0.02 57 0 135 0
29JUN26 130.00 C 0.00 0.00 0.00 0.12 +0.02 57 0 357 0
29JUN26 132.50 C 0.00 0.00 0.00 0.10 +0.02 57 0 53 0
29JUN26 135.00 C 0.00 0.00 0.00 0.08 +0.01 57 0 66 0
29JUN26 137.50 C 0.00 0.00 0.00 0.07 +0.01 57 0 17 0
29JUN26 140.00 C 0.00 0.00 0.00 0.06 +0.01 57 0 252 0
29JUN26 142.50 C 0.00 0.00 0.00 0.05 +0.01 57 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.04 +0.01 57 0 10 0
29JUN26 147.50 C 0.00 0.00 0.00 0.03 +0.01 57 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.02 +0.01 56 0 10 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 59 0 60 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 60 0 80 0
30JUL26 47.00 C 0.00 0.00 0.00 24.50 +2.01 48 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 23.67 +2.05 50 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 22.72 +2.23 48 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 21.91 +2.12 50 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 19.86 +1.99 50 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 17.92 +1.97 51 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 16.21 +1.60 53 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 14.43 +1.67 52 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 13.28 +1.71 55 0 15 0
30JUL26 65.00 C 0.00 0.00 0.00 11.51 +1.11 53 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 10.54 +1.33 56 0 20 0
30JUL26 70.00 C 9.15 9.15 9.15 9.34 +1.22 56 15 15 +15
30JUL26 72.50 C 0.00 0.00 0.00 8.50 +1.34 57 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 7.49 +1.18 57 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 6.59 +1.05 57 0 1 0
30JUL26 80.00 C 0.00 0.00 0.00 5.69 +0.80 56 0 4 0
30JUL26 82.50 C 0.00 0.00 0.00 5.03 +0.72 56 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 4.41 +0.64 56 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 3.85 +0.56 56 0 0 0
30JUL26 90.00 C 3.41 3.41 3.40 3.35 +0.49 56 51 53 +51
29SEP26 46.00 C 0.00 0.00 0.00 26.69 +2.24 56 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 26.02 +2.34 58 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 25.09 +2.45 56 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 24.30 +2.34 56 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 23.39 +2.18 55 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 21.42 +1.99 54 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 19.58 +1.80 53 0 29 0
29SEP26 57.50 C 0.00 0.00 0.00 17.92 +1.70 53 0 36 0
29SEP26 60.00 C 0.00 0.00 0.00 16.44 +1.65 54 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 14.95 +1.08 54 0 256 0
29SEP26 65.00 C 0.00 0.00 0.00 13.69 +0.90 54 0 256 0
29SEP26 67.50 C 0.00 0.00 0.00 13.00 +1.50 57 0 829 0
29SEP26 70.00 C 11.59 11.66 11.59 11.68 +1.22 56 30 3,413 +30
29SEP26 72.50 C 0.00 0.00 0.00 10.65 +1.13 57 0 3,205 0
29SEP26 75.00 C 0.00 0.00 0.00 9.71 +1.03 57 0 3,984 0
29SEP26 77.50 C 0.00 0.00 0.00 8.86 +0.99 57 0 1,369 0
29SEP26 80.00 C 0.00 0.00 0.00 8.10 +0.92 57 0 4,830 0
29SEP26 82.50 C 0.00 0.00 0.00 7.40 +0.86 57 0 1,076 0
29SEP26 85.00 C 0.00 0.00 0.00 6.74 +0.82 58 0 902 0
29SEP26 87.50 C 0.00 0.00 0.00 6.10 +0.75 57 0 54 0
29SEP26 90.00 C 5.66 5.66 5.66 5.52 +0.68 57 1 392 +1
29SEP26 92.50 C 0.00 0.00 0.00 4.99 +0.61 57 0 245 0
29SEP26 95.00 C 0.00 0.00 0.00 4.51 +0.55 57 0 208 0
29SEP26 97.50 C 4.20 4.20 4.20 4.07 +0.49 57 1 2,018 0
29SEP26 100.00 C 0.00 0.00 0.00 3.68 +0.45 57 0 2,094 0
29SEP26 102.50 C 0.00 0.00 0.00 3.32 +0.40 57 0 32 0
29SEP26 105.00 C 0.00 0.00 0.00 3.00 +0.44 57 0 41 0
29SEP26 107.50 C 0.00 0.00 0.00 2.70 +0.39 57 0 281 0
29SEP26 110.00 C 0.00 0.00 0.00 2.44 +0.35 57 0 150 0
29SEP26 112.50 C 0.00 0.00 0.00 2.14 +0.25 56 0 301 0
29SEP26 115.00 C 0.00 0.00 0.00 1.93 +0.23 56 0 147 0
29SEP26 117.50 C 0.00 0.00 0.00 1.74 +0.20 56 0 55 0
29SEP26 120.00 C 0.00 0.00 0.00 1.57 +0.18 56 0 1,603 0
29SEP26 122.50 C 0.00 0.00 0.00 1.42 +0.16 57 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 1.28 +0.15 56 100 205 +100
29SEP26 127.50 C 0.00 0.00 0.00 1.15 +0.12 56 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 1.04 +0.11 56 100 628 +100
30DEC26 46.00 C 0.00 0.00 0.00 28.41 +2.20 59 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 27.67 +2.14 58 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 26.93 +2.09 58 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 26.09 +1.68 57 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 25.40 +1.61 57 0 52 0
30DEC26 52.50 C 0.00 0.00 0.00 23.96 +1.78 58 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 22.28 +1.88 58 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 20.89 +2.19 58 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 19.05 +1.62 56 0 10 0
30DEC26 62.50 C 0.00 0.00 0.00 17.99 +1.88 57 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 16.47 +0.97 56 0 702 0
30DEC26 67.50 C 0.00 0.00 0.00 15.80 +1.39 58 0 2,700 0
30DEC26 70.00 C 0.00 0.00 0.00 14.75 +1.40 58 0 2,022 0
30DEC26 72.50 C 0.00 0.00 0.00 13.64 +1.22 58 0 415 0
30DEC26 75.00 C 0.00 0.00 0.00 12.71 +1.14 58 0 403 0
30DEC26 77.50 C 0.00 0.00 0.00 11.86 +1.12 58 0 57 0
30DEC26 80.00 C 0.00 0.00 0.00 11.06 +1.01 58 0 302 0
30DEC26 82.50 C 0.00 0.00 0.00 10.34 +1.01 58 0 16 0
30DEC26 85.00 C 0.00 0.00 0.00 9.66 +0.96 58 0 32 0
30DEC26 87.50 C 8.92 8.92 8.92 9.01 +0.93 58 1 9 0
30DEC26 90.00 C 8.40 8.40 8.40 8.36 +0.85 58 1 46 -1
30DEC26 92.50 C 0.00 0.00 0.00 7.81 +0.83 58 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 7.26 +0.77 58 0 36 0
30DEC26 97.50 C 0.00 0.00 0.00 6.75 +0.73 58 0 30 0
30DEC26 100.00 C 0.00 0.00 0.00 6.24 +0.63 58 0 12 0
30DEC26 102.50 C 0.00 0.00 0.00 5.83 +0.62 58 0 34 0
30DEC26 105.00 C 0.00 0.00 0.00 5.42 +0.71 58 0 17 0
30DEC26 107.50 C 0.00 0.00 0.00 5.04 +0.53 58 0 61 0
30MAR27 46.00 C 0.00 0.00 0.00 29.89 +2.10 59 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 29.20 +2.17 59 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 28.50 +2.08 59 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 27.81 +2.03 58 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 27.27 +2.08 59 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 25.49 +1.81 57 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 24.20 +1.91 58 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 22.48 +1.41 57 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 21.14 +1.26 56 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 20.16 +1.88 57 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 18.73 +1.35 56 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 17.97 +1.40 58 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 17.06 +1.32 58 0 17 0
30MAR27 72.50 C 0.00 0.00 0.00 16.08 +1.37 58 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 15.09 +1.21 58 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 14.24 +1.15 58 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 13.45 +1.28 58 0 6 0
30MAR27 82.50 C 0.00 0.00 0.00 12.73 +1.12 58 0 9 0
30MAR27 85.00 C 0.00 0.00 0.00 12.03 +1.18 58 0 6 0
30MAR27 87.50 C 0.00 0.00 0.00 11.35 +0.91 58 0 0 0
30MAR27 90.00 C 10.64 10.76 10.64 10.75 +1.04 58 5 26 +5
30MAR27 92.50 C 0.00 0.00 0.00 10.19 +1.00 58 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 9.62 +0.87 58 0 8 0
30MAR27 97.50 C 0.00 0.00 0.00 9.07 +0.88 58 0 1 0
30MAR27 100.00 C 0.00 0.00 0.00 8.56 +0.79 58 0 15 0
30MAR27 102.50 C 0.00 0.00 0.00 7.95 +0.60 58 0 0 0
TOTAL CALL 2,273 98,204 +1,112
29APR26 46.00 P 0.00 0.00 0.00 0.01 -0.01 67 0 135 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 -0.02 64 0 170 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 -0.03 61 0 335 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 -0.05 58 0 1,103 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 -0.07 55 0 450 0
29APR26 52.50 P 0.18 0.18 0.18 0.04 -0.14 56 82 741 +67
29APR26 55.00 P 0.22 0.25 0.22 0.09 -0.27 55 16 1,369 +5
29APR26 57.50 P 0.45 0.45 0.45 0.21 -0.48 55 15 1,254 +15
29APR26 60.00 P 0.70 0.71 0.62 0.44 -0.73 55 162 1,656 -92
29APR26 62.50 P 1.07 1.13 0.97 0.84 -1.03 55 147 2,635 +3
29APR26 65.00 P 1.57 1.80 1.55 1.43 -1.32 55 275 3,525 -167
29APR26 67.50 P 2.60 2.67 2.47 2.28 -1.60 56 25 1,295 0
29APR26 70.00 P 3.71 3.80 3.38 3.38 -1.86 56 115 8,946 +45
29APR26 72.50 P 4.97 5.10 4.78 4.80 -2.10 57 143 3,711 +29
29APR26 75.00 P 6.52 6.60 6.52 6.45 -2.36 57 36 789 +10
29APR26 77.50 P 8.60 8.60 8.60 8.11 -2.70 55 20 903 +10
29APR26 80.00 P 10.30 10.30 10.30 10.04 -3.04 53 10 1,448 0
29APR26 82.50 P 0.00 0.00 0.00 12.65 -2.69 64 0 271 0
29APR26 85.00 P 0.00 0.00 0.00 15.00 -2.74 67 0 363 0
29APR26 87.50 P 0.00 0.00 0.00 17.26 -2.63 68 0 92 0
29APR26 90.00 P 0.00 0.00 0.00 19.75 -2.57 74 0 49 0
29APR26 92.50 P 0.00 0.00 0.00 21.91 -3.09 65 0 137 0
29APR26 95.00 P 0.00 0.00 0.00 24.53 -2.77 77 0 62 0
29APR26 97.50 P 0.00 0.00 0.00 27.01 -2.74 81 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 29.51 -2.74 86 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 32.18 -2.57 99 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 34.38 -2.87 86 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 36.90 -2.85 92 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 39.29 -2.98 85 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 41.95 -2.80 104 0 12 0
29APR26 115.00 P 0.00 0.00 0.00 44.42 -2.83 106 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 46.88 -2.87 106 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 49.40 -2.85 112 0 30 0
29APR26 122.50 P 0.00 0.00 0.00 51.75 -3.00 0 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 54.52 -2.73 128 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 56.95 -2.83 126 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 59.64 -2.75 142 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 61.95 -2.80 133 0 30 0
29APR26 135.00 P 0.00 0.00 0.00 64.43 -2.82 135 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 66.88 -2.87 133 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 69.33 -2.92 130 0 30 0
29APR26 142.50 P 0.00 0.00 0.00 72.14 -2.61 159 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 74.53 -2.72 155 0 30 0
29APR26 147.50 P 0.00 0.00 0.00 76.95 -2.80 152 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 79.45 -2.88 155 0 30 0
29APR26 152.50 P 0.00 0.00 0.00 81.95 -2.96 157 0 30 0
29APR26 155.00 P 0.00 0.00 0.00 84.29 -2.96 139 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 87.38 -2.37 190 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 89.38 -2.87 158 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 91.88 -2.88 160 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 94.41 -2.91 166 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 96.78 -2.97 150 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 99.38 -2.96 168 0 0 0
28MAY26 46.00 P 0.34 0.34 0.34 0.09 -0.15 57 50 151 +50
28MAY26 47.00 P 0.00 0.00 0.00 0.12 -0.18 57 0 394 0
28MAY26 48.00 P 0.00 0.00 0.00 0.16 -0.22 57 0 125 0
28MAY26 49.00 P 0.00 0.00 0.00 0.21 -0.25 57 0 95 0
28MAY26 50.00 P 0.00 0.00 0.00 0.26 -0.32 57 0 897 0
28MAY26 52.50 P 0.67 0.67 0.65 0.45 -0.47 57 629 807 +600
28MAY26 55.00 P 1.01 1.13 0.94 0.75 -0.64 57 89 818 +64
28MAY26 57.50 P 1.40 1.52 1.35 1.16 -0.84 57 120 563 +120
28MAY26 60.00 P 2.06 2.06 1.84 1.72 -1.06 57 49 748 +40
28MAY26 62.50 P 2.50 2.50 2.50 2.43 -1.26 58 1 1,172 +1
28MAY26 65.00 P 3.40 3.58 3.31 3.31 -1.37 58 349 978 +168
28MAY26 67.50 P 0.00 0.00 0.00 4.33 -1.55 57 0 412 0
28MAY26 70.00 P 0.00 0.00 0.00 5.48 -1.79 57 0 525 0
28MAY26 72.50 P 0.00 0.00 0.00 6.91 -1.87 57 0 216 0
28MAY26 75.00 P 8.64 8.64 8.64 8.50 -2.34 58 9 312 -9
28MAY26 77.50 P 0.00 0.00 0.00 10.35 -2.46 60 0 331 0
28MAY26 80.00 P 0.00 0.00 0.00 12.21 -2.44 60 0 185 0
28MAY26 82.50 P 0.00 0.00 0.00 14.21 -2.68 61 0 48 0
28MAY26 85.00 P 0.00 0.00 0.00 16.30 -2.20 63 0 30 0
28MAY26 87.50 P 0.00 0.00 0.00 18.47 -2.43 64 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 20.38 -2.99 60 0 4 0
28MAY26 92.50 P 0.00 0.00 0.00 22.82 -2.90 64 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 25.40 -2.68 69 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 27.68 -2.55 70 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 30.06 -2.64 71 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 32.36 -2.88 71 0 37 0
29JUN26 46.00 P 0.65 0.65 0.63 0.34 -0.24 57 2 8 +2
29JUN26 47.00 P 0.00 0.00 0.00 0.42 -0.28 56 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.51 -0.31 57 0 345 0
29JUN26 49.00 P 0.00 0.00 0.00 0.61 -0.36 57 0 19 0
29JUN26 50.00 P 0.94 0.94 0.94 0.73 -0.41 57 50 768 0
29JUN26 52.50 P 0.00 0.00 0.00 1.09 -0.54 57 0 395 0
29JUN26 55.00 P 0.00 0.00 0.00 1.56 -0.68 57 0 706 0
29JUN26 57.50 P 0.00 0.00 0.00 2.14 -0.84 57 0 1,094 0
29JUN26 60.00 P 3.13 3.13 2.82 2.82 -1.05 57 6 2,129 0
29JUN26 62.50 P 0.00 0.00 0.00 3.66 -1.15 56 0 5,419 0
29JUN26 65.00 P 0.00 0.00 0.00 4.62 -1.32 56 0 5,970 0
29JUN26 67.50 P 0.00 0.00 0.00 5.71 -1.45 56 0 2,927 0
29JUN26 70.00 P 0.00 0.00 0.00 6.97 -1.62 56 0 2,521 0
29JUN26 72.50 P 0.00 0.00 0.00 8.14 -1.96 54 0 3,255 0
29JUN26 75.00 P 0.00 0.00 0.00 9.58 -2.18 54 0 7,069 0
29JUN26 77.50 P 0.00 0.00 0.00 11.55 -2.48 56 0 1,367 0
29JUN26 80.00 P 0.00 0.00 0.00 13.34 -2.52 57 0 13,711 0
29JUN26 82.50 P 0.00 0.00 0.00 15.55 -2.30 60 0 756 0
29JUN26 85.00 P 0.00 0.00 0.00 17.46 -2.43 60 0 246 0
29JUN26 87.50 P 0.00 0.00 0.00 19.24 -2.91 58 0 139 0
29JUN26 90.00 P 0.00 0.00 0.00 21.35 -3.02 58 0 2,966 0
29JUN26 92.50 P 0.00 0.00 0.00 23.95 -2.02 63 0 175 0
29JUN26 95.00 P 0.00 0.00 0.00 26.02 -2.83 63 0 63 0
29JUN26 97.50 P 0.00 0.00 0.00 28.50 -2.23 66 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 30.59 -2.79 64 0 18 0
29JUN26 102.50 P 0.00 0.00 0.00 33.13 -2.41 68 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 35.29 -2.77 66 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 37.63 -2.38 66 0 135 0
29JUN26 110.00 P 0.00 0.00 0.00 40.01 -2.62 67 0 146 0
29JUN26 112.50 P 0.00 0.00 0.00 42.41 -2.43 68 0 60 0
29JUN26 115.00 P 0.00 0.00 0.00 45.05 -2.25 73 0 30 0
29JUN26 117.50 P 0.00 0.00 0.00 47.58 -2.69 76 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 49.93 -2.43 75 0 1 0
29JUN26 122.50 P 0.00 0.00 0.00 52.07 -2.96 70 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 54.74 -2.90 76 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 57.19 -2.84 77 0 15 0
29JUN26 130.00 P 0.00 0.00 0.00 59.64 -2.88 77 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 62.03 -2.99 76 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 64.57 -2.90 79 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 67.03 -2.86 80 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 69.74 -2.80 87 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 72.30 -2.65 90 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 74.60 -2.83 87 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 77.06 -2.91 88 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 79.55 -2.78 89 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 82.01 -2.90 89 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 84.54 -2.77 92 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 87.38 -2.44 102 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 89.53 -2.84 94 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 92.27 -2.60 102 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 94.56 -2.76 98 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 97.04 -2.71 99 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 99.57 -2.86 101 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.78 -0.40 56 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.91 -0.44 56 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 1.05 -0.48 56 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 1.22 -0.54 56 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 1.69 -0.67 56 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 2.26 -0.83 56 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 2.98 -0.94 56 0 230 0
30JUL26 60.00 P 0.00 0.00 0.00 3.79 -1.02 56 0 0 0
30JUL26 62.50 P 4.73 4.73 4.73 4.66 -1.18 56 15 15 +15
30JUL26 65.00 P 0.00 0.00 0.00 5.68 -1.32 56 0 0 0
30JUL26 67.50 P 7.22 7.22 7.22 6.84 -1.46 56 8 8 +8
30JUL26 70.00 P 8.26 8.26 8.26 8.13 -1.57 56 2 2 +2
30JUL26 72.50 P 9.52 9.70 9.52 9.26 -2.14 54 32 47 +32
30JUL26 75.00 P 0.00 0.00 0.00 10.72 -2.18 54 0 14 0
30JUL26 77.50 P 0.00 0.00 0.00 12.74 -1.91 56 0 5 0
30JUL26 80.00 P 0.00 0.00 0.00 14.50 -2.39 57 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 16.65 -1.91 59 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 18.55 -2.02 59 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 20.58 -2.33 60 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 22.30 -2.68 58 0 1 0
29SEP26 46.00 P 0.00 0.00 0.00 1.50 -0.50 57 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 1.68 -0.56 57 0 2 0
29SEP26 48.00 P 0.00 0.00 0.00 1.88 -0.60 57 0 60 0
29SEP26 49.00 P 0.00 0.00 0.00 2.11 -0.62 57 0 424 0
29SEP26 50.00 P 2.72 2.72 2.72 2.35 -0.68 57 10 501 0
29SEP26 52.50 P 0.00 0.00 0.00 3.00 -0.80 57 0 603 0
29SEP26 55.00 P 0.00 0.00 0.00 3.77 -0.89 57 0 927 0
29SEP26 57.50 P 0.00 0.00 0.00 4.59 -0.96 57 0 651 0
29SEP26 60.00 P 0.00 0.00 0.00 5.49 -1.08 57 0 10,274 0
29SEP26 62.50 P 0.00 0.00 0.00 6.50 -1.19 56 0 984 0
29SEP26 65.00 P 0.00 0.00 0.00 7.62 -1.28 56 0 8,042 0
29SEP26 67.50 P 0.00 0.00 0.00 8.85 -1.41 56 0 3,631 0
29SEP26 70.00 P 0.00 0.00 0.00 10.19 -1.53 56 0 1,777 0
29SEP26 72.50 P 0.00 0.00 0.00 11.65 -1.63 56 0 2,765 0
29SEP26 75.00 P 0.00 0.00 0.00 13.20 -1.69 57 0 1,189 0
29SEP26 77.50 P 0.00 0.00 0.00 14.85 -1.77 57 0 1,124 0
29SEP26 80.00 P 16.66 16.66 16.66 16.58 -1.95 57 1 1,575 0
29SEP26 82.50 P 0.00 0.00 0.00 18.38 -1.95 58 0 872 0
29SEP26 85.00 P 20.34 20.38 20.34 20.30 -1.98 58 2 1,338 0
29SEP26 87.50 P 0.00 0.00 0.00 22.13 -2.43 58 0 273 0
29SEP26 90.00 P 0.00 0.00 0.00 24.49 -2.09 60 0 262 0
29SEP26 92.50 P 0.00 0.00 0.00 26.56 -2.10 61 0 26 0
29SEP26 95.00 P 0.00 0.00 0.00 28.65 -2.05 61 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 30.67 -2.28 61 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 32.42 -2.22 59 0 5,264 0
29SEP26 102.50 P 0.00 0.00 0.00 35.05 -2.03 62 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 37.35 -1.71 63 0 16 0
29SEP26 107.50 P 0.00 0.00 0.00 39.45 -2.37 63 0 1 0
29SEP26 110.00 P 0.00 0.00 0.00 41.71 -2.38 63 0 13 0
29SEP26 112.50 P 0.00 0.00 0.00 44.10 -1.82 65 0 3 0
29SEP26 115.00 P 0.00 0.00 0.00 46.31 -2.42 64 0 30 0
29SEP26 117.50 P 0.00 0.00 0.00 48.75 -2.32 66 0 34 0
29SEP26 120.00 P 0.00 0.00 0.00 51.12 -2.22 66 0 112 0
29SEP26 122.50 P 0.00 0.00 0.00 53.02 -2.80 63 0 60 0
29SEP26 125.00 P 0.00 0.00 0.00 55.59 -2.29 65 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 58.11 -2.17 67 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 59.94 -2.78 61 0 16 0
30DEC26 46.00 P 0.00 0.00 0.00 2.81 -0.61 58 0 3 0
30DEC26 47.00 P 0.00 0.00 0.00 3.06 -0.68 58 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 3.33 -0.73 58 0 10 0
30DEC26 49.00 P 0.00 0.00 0.00 3.65 -0.73 58 0 33 0
30DEC26 50.00 P 0.00 0.00 0.00 3.97 -0.73 58 0 68 0
30DEC26 52.50 P 0.00 0.00 0.00 4.77 -0.91 58 0 183 0
30DEC26 55.00 P 0.00 0.00 0.00 5.66 -0.95 58 0 985 0
30DEC26 57.50 P 0.00 0.00 0.00 6.59 -0.94 57 0 90 0
30DEC26 60.00 P 0.00 0.00 0.00 7.69 -0.99 57 0 714 0
30DEC26 62.50 P 0.00 0.00 0.00 8.72 -1.16 57 0 551 0
30DEC26 65.00 P 0.00 0.00 0.00 9.93 -1.26 57 0 1,262 0
30DEC26 67.50 P 0.00 0.00 0.00 11.24 -1.37 57 0 2,990 0
30DEC26 70.00 P 0.00 0.00 0.00 12.61 -1.45 57 0 2,442 0
30DEC26 72.50 P 0.00 0.00 0.00 14.10 -1.51 57 0 402 0
30DEC26 75.00 P 0.00 0.00 0.00 15.66 -1.59 57 0 501 0
30DEC26 77.50 P 0.00 0.00 0.00 17.27 -1.65 57 0 91 0
30DEC26 80.00 P 0.00 0.00 0.00 18.98 -2.07 57 0 69 0
30DEC26 82.50 P 20.75 20.75 20.75 21.05 -1.86 59 1 13 0
30DEC26 85.00 P 22.80 22.80 22.80 22.58 -2.14 58 1 25 0
30DEC26 87.50 P 0.00 0.00 0.00 24.81 -1.59 59 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 26.26 -2.40 58 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 28.79 -1.87 60 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 30.78 -1.62 61 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 32.69 -1.83 60 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 34.30 -2.49 58 0 65 0
30DEC26 102.50 P 0.00 0.00 0.00 36.84 -1.99 61 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 38.72 -2.05 60 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 41.21 -1.77 62 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 3.99 -0.71 58 0 51 0
30MAR27 47.00 P 0.00 0.00 0.00 4.32 -0.72 58 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 4.65 -0.75 58 0 52 0
30MAR27 49.00 P 0.00 0.00 0.00 4.98 -0.81 58 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 5.31 -0.73 58 0 15 0
30MAR27 52.50 P 0.00 0.00 0.00 6.25 -0.85 58 0 50 0
30MAR27 55.00 P 7.14 7.14 7.14 7.09 -1.01 57 50 50 +50
30MAR27 57.50 P 0.00 0.00 0.00 8.19 -1.02 57 0 5 0
30MAR27 60.00 P 9.35 9.35 9.35 9.27 -1.12 57 50 56 +50
30MAR27 62.50 P 0.00 0.00 0.00 10.46 -1.15 57 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 11.55 -1.32 56 0 3 0
30MAR27 67.50 P 0.00 0.00 0.00 13.03 -1.38 56 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 14.45 -1.46 57 0 3 0
30MAR27 72.50 P 0.00 0.00 0.00 15.98 -1.50 57 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 17.50 -1.53 56 0 5 0
30MAR27 77.50 P 0.00 0.00 0.00 19.13 -1.60 57 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 20.82 -1.72 57 0 3 0
30MAR27 82.50 P 22.62 22.62 22.62 22.21 -2.08 56 1 15 +1
30MAR27 85.00 P 0.00 0.00 0.00 24.47 -1.67 57 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 26.30 -1.83 58 0 6 0
30MAR27 90.00 P 0.00 0.00 0.00 28.18 -1.83 58 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 30.09 -1.81 58 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 32.04 -1.93 58 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 34.13 -1.83 59 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 36.02 -1.94 58 0 15 0
30MAR27 102.50 P 0.00 0.00 0.00 38.03 -2.04 58 0 0 0
TOTAL PUT 2,573 148,502 +1,119
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PHT - PA GOODDOCTOR CLOSING PRICE HK$ 12.37
29APR26 8.50 C 0.00 0.00 0.00 3.88 +0.48 0 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.63 +0.48 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.38 +0.50 0 0 3 0
29APR26 9.25 C 0.00 0.00 0.00 3.14 +0.50 55 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.89 +0.49 51 0 1 0
29APR26 9.75 C 0.00 0.00 0.00 2.65 +0.45 53 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.41 +0.43 52 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.94 +0.38 50 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.51 +0.32 50 0 15 0
29APR26 11.50 C 0.99 0.99 0.99 1.10 +0.25 47 60 181 +60
29APR26 12.00 C 0.64 0.64 0.64 0.80 +0.20 50 15 506 -15
29APR26 12.50 C 0.46 0.46 0.46 0.56 +0.15 51 2 335 0
29APR26 13.00 C 0.34 0.34 0.34 0.37 +0.10 51 2 236 +2
29APR26 13.50 C 0.22 0.22 0.21 0.23 +0.06 51 98 202 +29
29APR26 14.00 C 0.13 0.13 0.13 0.14 +0.03 51 6 89 +6
29APR26 14.50 C 0.09 0.09 0.09 0.08 +0.01 51 6 247 0
29APR26 15.00 C 0.06 0.06 0.05 0.05 +0.01 53 95 446 +95
29APR26 15.50 C 0.00 0.00 0.00 0.03 0.00 53 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 55 0 109 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 59 0 167 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 64 0 25 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 68 0 98 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 73 0 52 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 77 0 17 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 81 0 139 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 84 0 133 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 92 0 45 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 99 0 15 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 105 0 4 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 111 0 5 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 3.91 +0.51 49 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.67 +0.47 49 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.41 +0.47 41 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.19 +0.47 48 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.89 +0.39 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.67 +0.37 35 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.44 +0.36 37 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.11 +0.34 49 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.73 +0.34 49 0 60 0
28MAY26 11.50 C 0.00 0.00 0.00 1.35 +0.23 46 0 75 0
28MAY26 12.00 C 0.00 0.00 0.00 1.08 +0.19 47 0 55 0
28MAY26 12.50 C 0.76 0.76 0.76 0.86 +0.18 49 60 233 0
28MAY26 13.00 C 0.56 0.64 0.56 0.64 +0.12 48 48 234 +43
28MAY26 13.50 C 0.00 0.00 0.00 0.50 +0.11 49 0 45 0
28MAY26 14.00 C 0.33 0.33 0.33 0.37 +0.08 49 60 490 0
28MAY26 14.50 C 0.00 0.00 0.00 0.27 +0.05 49 0 57 0
28MAY26 15.00 C 0.00 0.00 0.00 0.20 +0.04 50 0 411 0
28MAY26 15.50 C 0.00 0.00 0.00 0.14 +0.02 49 0 45 0
28MAY26 16.00 C 0.00 0.00 0.00 0.10 +0.01 49 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.07 +0.01 49 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.05 0.00 50 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.04 +0.01 51 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.02 0.00 49 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 52 0 12 0
29JUN26 4.80 C 0.00 0.00 0.00 7.60 +0.49 78 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 7.50 +0.49 75 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 7.40 +0.49 73 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 7.15 +0.49 66 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 6.90 +0.49 57 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 6.65 +0.49 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 6.40 +0.48 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 6.15 +0.48 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 5.91 +0.49 56 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 5.66 +0.51 51 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 5.41 +0.50 46 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 5.17 +0.54 52 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 4.92 +0.47 48 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.64 +0.46 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.39 +0.46 0 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 4.14 +0.44 0 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 3.91 +0.42 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.68 +0.41 36 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.46 +0.37 41 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.24 +0.36 43 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.00 +0.32 41 0 10 0
29JUN26 9.75 C 0.00 0.00 0.00 2.81 +0.39 44 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.60 +0.29 44 0 562 0
29JUN26 10.50 C 0.00 0.00 0.00 2.22 +0.25 45 0 160 0
29JUN26 11.00 C 0.00 0.00 0.00 1.94 +0.31 49 0 114 0
29JUN26 11.50 C 0.00 0.00 0.00 1.62 +0.26 48 0 100 0
29JUN26 12.00 C 0.00 0.00 0.00 1.33 +0.21 47 0 75 0
29JUN26 12.50 C 0.00 0.00 0.00 1.10 +0.18 48 0 185 0
29JUN26 13.00 C 0.00 0.00 0.00 0.90 +0.15 48 0 73 0
29JUN26 13.50 C 0.00 0.00 0.00 0.73 +0.12 48 0 76 0
29JUN26 14.00 C 0.00 0.00 0.00 0.60 +0.11 49 0 25 0
29JUN26 14.50 C 0.00 0.00 0.00 0.49 +0.10 49 0 327 0
29JUN26 15.00 C 0.00 0.00 0.00 0.38 +0.06 49 0 224 0
29JUN26 15.50 C 0.00 0.00 0.00 0.30 +0.05 49 0 62 0
29JUN26 16.00 C 0.00 0.00 0.00 0.24 +0.03 49 0 16 0
29JUN26 16.50 C 0.00 0.00 0.00 0.18 +0.02 49 0 22 0
29JUN26 17.00 C 0.00 0.00 0.00 0.14 +0.01 49 0 109 0
29JUN26 17.50 C 0.00 0.00 0.00 0.11 +0.01 49 0 161 0
29JUN26 18.00 C 0.00 0.00 0.00 0.09 +0.01 50 0 30 0
29JUN26 18.50 C 0.00 0.00 0.00 0.07 +0.01 50 0 26 0
29JUN26 19.00 C 0.00 0.00 0.00 0.05 0.00 49 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.04 0.00 49 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.03 0.00 49 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 0.02 0.00 50 0 31 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 61 0 21 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 64 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 69 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 71 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 3.99 +0.39 43 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.72 +0.32 36 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.56 +0.36 45 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.35 +0.34 45 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.15 +0.36 46 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.93 +0.29 45 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.74 +0.32 45 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.38 +0.28 45 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.07 +0.27 46 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.78 +0.23 47 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 1.55 +0.21 48 0 1 0
30JUL26 12.50 C 0.00 0.00 0.00 1.32 +0.19 48 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.12 +0.17 49 0 1 0
30JUL26 13.50 C 0.00 0.00 0.00 0.95 +0.15 49 0 15 0
30JUL26 14.00 C 0.00 0.00 0.00 0.81 +0.14 49 0 13 0
30JUL26 14.50 C 0.00 0.00 0.00 0.69 +0.12 50 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.58 +0.10 50 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.48 +0.08 50 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.39 +0.06 49 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.32 +0.04 49 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.16 +0.36 47 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.94 +0.40 46 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.77 +0.35 48 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.56 +0.31 47 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 3.35 +0.28 46 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.17 +0.28 46 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.04 +0.34 48 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.71 +0.28 48 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.39 +0.28 48 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.12 +0.21 48 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.89 +0.21 48 0 26 0
29SEP26 12.50 C 0.00 0.00 0.00 1.70 +0.22 50 0 2 0
29SEP26 13.00 C 0.00 0.00 0.00 1.50 +0.19 50 0 25 0
29SEP26 13.50 C 0.00 0.00 0.00 1.33 +0.18 50 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 1.17 +0.16 50 0 15 0
29SEP26 14.50 C 0.00 0.00 0.00 1.03 +0.14 50 0 333 0
29SEP26 15.00 C 0.00 0.00 0.00 0.92 +0.14 51 0 1,537 0
29SEP26 15.50 C 0.00 0.00 0.00 0.81 +0.12 51 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.70 +0.09 51 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.61 +0.08 50 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.53 +0.07 50 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.46 +0.06 50 0 39 0
29SEP26 18.00 C 0.00 0.00 0.00 0.40 +0.05 50 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 0.35 +0.05 50 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.30 +0.04 50 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.26 +0.03 50 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.23 +0.03 50 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.17 +0.02 50 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.13 +0.02 50 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.10 +0.01 51 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.08 +0.01 51 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.06 +0.01 51 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.04 0.00 50 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.03 0.00 50 0 85 0
29SEP26 28.00 C 0.00 0.00 0.00 0.02 0.00 49 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 49 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 50 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 52 0 80 0
30DEC26 8.50 C 0.00 0.00 0.00 4.39 +0.31 48 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.20 +0.30 48 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.03 +0.30 48 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.85 +0.28 48 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.68 +0.27 48 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.52 +0.28 48 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.38 +0.27 49 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 3.09 +0.26 49 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 2.81 +0.29 49 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 2.57 +0.25 49 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.31 +0.20 49 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 2.16 +0.25 50 0 31 0
30DEC26 13.00 C 0.00 0.00 0.00 1.96 +0.21 50 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.78 +0.20 50 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.62 +0.18 50 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 1.48 +0.17 51 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 1.35 +0.16 51 0 19 0
30DEC26 15.50 C 0.00 0.00 0.00 1.23 +0.15 51 0 80 0
30DEC26 16.00 C 0.00 0.00 0.00 1.12 +0.14 51 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.00 +0.13 51 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.90 +0.10 51 0 13 0
30DEC26 17.50 C 0.00 0.00 0.00 0.83 +0.10 51 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.75 +0.09 51 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.68 +0.08 51 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.61 +0.07 51 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.55 +0.06 51 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.50 +0.06 51 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.41 +0.05 51 0 29 0
30DEC26 22.00 C 0.00 0.00 0.00 0.33 +0.04 50 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.27 +0.03 50 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.22 +0.02 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.18 +0.02 50 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 0.15 +0.01 50 0 55 0
30MAR27 8.50 C 0.00 0.00 0.00 4.63 +0.32 49 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.46 +0.31 49 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.28 +0.29 49 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.12 +0.28 49 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.96 +0.28 49 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.81 +0.26 49 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.68 +0.28 49 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.42 +0.29 50 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.16 +0.27 50 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.92 +0.26 50 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.69 +0.23 50 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 2.53 +0.26 51 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.32 +0.22 50 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.15 +0.21 50 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.99 +0.20 51 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.84 +0.19 51 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.71 +0.18 51 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.58 +0.17 51 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.47 +0.16 51 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.33 +0.13 51 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.23 +0.11 51 0 0 0
30MAR27 17.50 C 1.12 1.12 1.12 1.15 +0.12 51 5 15 +5
TOTAL CALL 457 10,697 +225
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 68 0 26 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 -0.01 63 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 -0.02 58 0 25 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 -0.03 53 0 8 0
29APR26 9.75 P 0.00 0.00 0.00 0.02 -0.04 55 0 90 0
29APR26 10.00 P 0.00 0.00 0.00 0.03 -0.05 54 0 118 0
29APR26 10.50 P 0.00 0.00 0.00 0.06 -0.11 51 0 122 0
29APR26 11.00 P 0.15 0.16 0.15 0.13 -0.17 51 60 316 +10
29APR26 11.50 P 0.32 0.33 0.32 0.25 -0.24 51 6 171 -2
29APR26 12.00 P 0.55 0.55 0.54 0.43 -0.31 51 200 549 -100
29APR26 12.50 P 0.80 0.80 0.80 0.66 -0.36 50 2 112 0
29APR26 13.00 P 0.00 0.00 0.00 0.97 -0.41 50 0 161 0
29APR26 13.50 P 0.00 0.00 0.00 1.34 -0.49 51 0 64 0
29APR26 14.00 P 0.00 0.00 0.00 1.75 -0.46 51 0 201 0
29APR26 14.50 P 0.00 0.00 0.00 2.26 -0.47 61 0 21 0
29APR26 15.00 P 0.00 0.00 0.00 2.74 -0.46 67 0 32 0
29APR26 15.50 P 0.00 0.00 0.00 3.23 -0.46 73 0 63 0
29APR26 16.00 P 0.00 0.00 0.00 3.74 -0.45 81 0 65 0
29APR26 16.50 P 0.00 0.00 0.00 4.25 -0.42 90 0 29 0
29APR26 17.00 P 0.00 0.00 0.00 4.70 -0.47 87 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.25 -0.41 104 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 5.71 -0.44 101 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 6.22 -0.44 109 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 6.70 -0.46 109 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 7.20 -0.46 114 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 7.71 -0.45 122 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 8.72 -0.44 134 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 9.70 -0.46 137 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 10.70 -0.46 145 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 11.70 -0.47 153 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 12.70 -0.43 160 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 13.71 -0.45 171 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 -0.03 47 0 22 0
28MAY26 8.75 P 0.00 0.00 0.00 0.02 -0.04 49 0 48 0
28MAY26 9.00 P 0.00 0.00 0.00 0.03 -0.05 49 0 42 0
28MAY26 9.25 P 0.07 0.07 0.07 0.05 -0.05 50 22 22 +22
28MAY26 9.50 P 0.00 0.00 0.00 0.07 -0.07 50 0 27 0
28MAY26 9.75 P 0.00 0.00 0.00 0.09 -0.09 49 0 15 0
28MAY26 10.00 P 0.00 0.00 0.00 0.12 -0.11 49 0 65 0
28MAY26 10.50 P 0.00 0.00 0.00 0.21 -0.15 49 0 4 0
28MAY26 11.00 P 0.00 0.00 0.00 0.33 -0.20 49 0 110 0
28MAY26 11.50 P 0.52 0.52 0.52 0.49 -0.26 49 23 68 -23
28MAY26 12.00 P 0.00 0.00 0.00 0.68 -0.32 48 0 240 0
28MAY26 12.50 P 1.13 1.13 1.13 0.95 -0.35 49 45 166 +45
28MAY26 13.00 P 0.00 0.00 0.00 1.23 -0.39 48 0 83 0
28MAY26 13.50 P 0.00 0.00 0.00 1.63 -0.35 51 0 280 0
28MAY26 14.00 P 0.00 0.00 0.00 1.96 -0.49 49 0 89 0
28MAY26 14.50 P 0.00 0.00 0.00 2.43 -0.45 54 0 1 0
28MAY26 15.00 P 0.00 0.00 0.00 2.87 -0.47 56 0 20 0
28MAY26 15.50 P 0.00 0.00 0.00 3.33 -0.48 58 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.80 -0.49 61 0 10 0
28MAY26 16.50 P 0.00 0.00 0.00 4.28 -0.49 64 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.78 -0.43 68 0 1 0
28MAY26 17.50 P 0.00 0.00 0.00 5.25 -0.46 69 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.75 -0.42 73 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.23 -0.47 74 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 6.70 -0.47 73 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 7.23 -0.43 81 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 85 0 40 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 84 0 20 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 82 0 20 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 78 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 74 0 70 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 70 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 67 0 75 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 63 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 60 0 162 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 57 0 20 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 54 0 131 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 -0.01 51 0 20 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 -0.02 48 0 20 0
29JUN26 7.75 P 0.00 0.00 0.00 0.02 -0.02 50 0 20 0
29JUN26 8.00 P 0.00 0.00 0.00 0.03 -0.03 50 0 41 0
29JUN26 8.25 P 0.00 0.00 0.00 0.04 -0.04 49 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.05 -0.05 49 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.07 -0.06 49 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.10 -0.07 50 0 46 0
29JUN26 9.25 P 0.00 0.00 0.00 0.12 -0.09 49 0 4 0
29JUN26 9.50 P 0.00 0.00 0.00 0.16 -0.10 49 0 100 0
29JUN26 9.75 P 0.00 0.00 0.00 0.20 -0.12 49 0 100 0
29JUN26 10.00 P 0.00 0.00 0.00 0.25 -0.14 49 0 104 0
29JUN26 10.50 P 0.00 0.00 0.00 0.37 -0.18 49 0 60 0
29JUN26 11.00 P 0.00 0.00 0.00 0.53 -0.22 49 0 48 0
29JUN26 11.50 P 0.00 0.00 0.00 0.72 -0.26 49 0 55 0
29JUN26 12.00 P 0.00 0.00 0.00 0.94 -0.30 49 0 33 0
29JUN26 12.50 P 0.00 0.00 0.00 1.20 -0.32 49 0 139 0
29JUN26 13.00 P 0.00 0.00 0.00 1.50 -0.33 50 0 58 0
29JUN26 13.50 P 0.00 0.00 0.00 1.86 -0.37 51 0 24 0
29JUN26 14.00 P 0.00 0.00 0.00 2.23 -0.39 52 0 130 0
29JUN26 14.50 P 0.00 0.00 0.00 2.62 -0.40 53 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.03 -0.42 53 0 23 0
29JUN26 15.50 P 0.00 0.00 0.00 3.46 -0.42 54 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.91 -0.42 56 0 20 0
29JUN26 16.50 P 0.00 0.00 0.00 4.35 -0.45 56 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.80 -0.44 56 0 2 0
29JUN26 17.50 P 0.00 0.00 0.00 5.27 -0.47 57 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.75 -0.45 59 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.23 -0.51 60 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.71 -0.54 60 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.23 -0.47 65 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.71 -0.49 66 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 8.72 -0.44 72 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.70 -0.46 74 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 10.78 -0.38 88 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 11.78 -0.39 93 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 12.78 -0.38 97 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 13.78 -0.38 101 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 14.78 -0.38 105 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 15.74 -0.42 104 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 16.78 -0.38 112 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 17.73 -0.43 109 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 18.74 -0.42 113 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 19.78 -0.38 122 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.11 -0.07 50 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.14 -0.08 50 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.18 -0.09 50 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.22 -0.10 50 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.26 -0.12 49 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.32 -0.14 50 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.38 -0.15 50 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.52 -0.19 50 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.70 -0.23 50 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.90 -0.26 50 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 1.14 -0.28 50 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 1.41 -0.30 50 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 1.71 -0.33 50 0 15 0
30JUL26 13.50 P 0.00 0.00 0.00 2.03 -0.38 50 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 2.42 -0.36 52 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 2.79 -0.40 52 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 3.20 -0.42 53 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 3.61 -0.40 54 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.05 -0.39 55 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.49 -0.40 56 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.25 -0.08 51 0 5 0
29SEP26 8.75 P 0.00 0.00 0.00 0.29 -0.10 50 0 3 0
29SEP26 9.00 P 0.00 0.00 0.00 0.35 -0.10 51 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.40 -0.13 50 0 30 0
29SEP26 9.50 P 0.00 0.00 0.00 0.47 -0.13 50 0 4 0
29SEP26 9.75 P 0.00 0.00 0.00 0.55 -0.14 51 0 8 0
29SEP26 10.00 P 0.00 0.00 0.00 0.62 -0.16 51 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.80 -0.19 51 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.99 -0.21 50 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 1.21 -0.24 50 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 1.45 -0.27 50 0 45 0
29SEP26 12.50 P 0.00 0.00 0.00 1.73 -0.28 50 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 2.03 -0.30 50 0 17 0
29SEP26 13.50 P 0.00 0.00 0.00 2.35 -0.34 51 0 29 0
29SEP26 14.00 P 0.00 0.00 0.00 2.69 -0.36 51 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 3.11 -0.32 53 0 50 0
29SEP26 15.00 P 0.00 0.00 0.00 3.47 -0.35 52 0 92 0
29SEP26 15.50 P 0.00 0.00 0.00 3.88 -0.37 54 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 4.29 -0.36 54 0 7 0
29SEP26 16.50 P 0.00 0.00 0.00 4.70 -0.38 54 0 18 0
29SEP26 17.00 P 0.00 0.00 0.00 5.14 -0.37 55 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.57 -0.39 55 0 14 0
29SEP26 18.00 P 0.00 0.00 0.00 6.02 -0.36 56 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 6.46 -0.38 56 0 8 0
29SEP26 19.00 P 0.00 0.00 0.00 6.93 -0.37 57 0 6 0
29SEP26 19.50 P 0.00 0.00 0.00 7.39 -0.38 57 0 6 0
29SEP26 20.00 P 0.00 0.00 0.00 7.84 -0.41 57 0 20 0
29SEP26 21.00 P 0.00 0.00 0.00 8.79 -0.42 58 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.75 -0.43 59 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.78 -0.39 64 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 11.78 -0.39 68 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 12.78 -0.38 71 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 13.78 -0.38 73 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 14.78 -0.38 76 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 15.74 -0.42 76 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 16.78 -0.38 81 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 17.73 -0.43 80 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 18.75 -0.42 84 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 19.78 -0.38 89 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.45 -0.10 51 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.51 -0.12 51 0 2 0
30DEC26 9.00 P 0.00 0.00 0.00 0.59 -0.11 51 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.66 -0.13 51 0 4 0
30DEC26 9.50 P 0.00 0.00 0.00 0.74 -0.15 51 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.82 -0.16 51 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.91 -0.17 51 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 1.10 -0.19 50 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.32 -0.21 50 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.55 -0.23 50 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 1.81 -0.25 50 0 75 0
30DEC26 12.50 P 0.00 0.00 0.00 2.09 -0.27 50 0 19 0
30DEC26 13.00 P 0.00 0.00 0.00 2.39 -0.29 50 0 19 0
30DEC26 13.50 P 0.00 0.00 0.00 2.71 -0.30 50 0 220 0
30DEC26 14.00 P 0.00 0.00 0.00 3.05 -0.34 50 0 112 0
30DEC26 14.50 P 0.00 0.00 0.00 3.46 -0.30 52 0 50 0
30DEC26 15.00 P 0.00 0.00 0.00 3.83 -0.32 52 0 113 0
30DEC26 15.50 P 0.00 0.00 0.00 4.20 -0.36 52 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.59 -0.35 53 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 5.00 -0.32 53 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.38 -0.35 52 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.82 -0.34 53 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.28 -0.31 55 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.66 -0.38 53 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.12 -0.38 54 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 7.56 -0.38 54 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.01 -0.42 54 0 8 0
30DEC26 21.00 P 0.00 0.00 0.00 8.97 -0.35 56 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.87 -0.41 56 0 2 0
30DEC26 23.00 P 0.00 0.00 0.00 10.83 -0.38 57 0 3 0
30DEC26 24.00 P 0.00 0.00 0.00 11.80 -0.40 58 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 12.78 -0.40 60 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 13.78 -0.39 62 0 10 0
30MAR27 8.50 P 0.00 0.00 0.00 0.63 -0.11 51 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.71 -0.11 51 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 0.79 -0.13 51 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.87 -0.14 51 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.96 -0.14 51 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.05 -0.15 51 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.15 -0.15 51 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.36 -0.17 50 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.57 -0.20 50 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.83 -0.21 50 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 2.08 -0.24 50 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.36 -0.26 50 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 2.67 -0.27 50 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 2.99 -0.29 50 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.33 -0.30 50 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.72 -0.30 51 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.07 -0.30 51 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.46 -0.28 52 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.80 -0.33 51 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.22 -0.34 52 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.59 -0.38 51 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.03 -0.33 52 0 0 0
TOTAL PUT 358 6,332 -48
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$ 14.74
29APR26 10.00 C 0.00 0.00 0.00 4.74 +0.21 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.27 +0.24 69 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.76 +0.23 52 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.27 +0.24 52 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.80 +0.27 54 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.26 +0.21 29 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.77 +0.19 28 0 1 0
29APR26 13.50 C 0.00 0.00 0.00 1.30 +0.13 28 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.89 +0.13 29 0 72 0
29APR26 14.50 C 0.52 0.52 0.52 0.53 +0.05 27 5 90 +5
29APR26 15.00 C 0.25 0.33 0.25 0.29 +0.01 28 72 84 +5
29APR26 15.50 C 0.16 0.16 0.14 0.14 -0.01 28 16 473 +16
29APR26 16.00 C 0.07 0.07 0.06 0.06 -0.01 28 25 335 +11
29APR26 16.50 C 0.03 0.03 0.03 0.03 0.00 30 5 233 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 115 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 34 0 39 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 39 0 177 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 43 0 75 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 48 0 56 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 52 0 32 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 56 0 45 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 71 0 10 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.83 +0.30 63 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.38 +0.35 65 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.87 +0.28 56 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.36 +0.28 48 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.87 +0.29 42 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.38 +0.25 37 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.91 +0.16 33 0 1 0
28MAY26 13.50 C 0.00 0.00 0.00 1.44 +0.13 28 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.07 +0.12 28 0 33 0
28MAY26 14.50 C 0.71 0.71 0.71 0.74 +0.06 27 15 59 0
28MAY26 15.00 C 0.00 0.00 0.00 0.51 +0.04 27 0 117 0
28MAY26 15.50 C 0.00 0.00 0.00 0.33 +0.01 27 0 115 0
28MAY26 16.00 C 0.00 0.00 0.00 0.20 0.00 27 0 37 0
28MAY26 16.50 C 0.00 0.00 0.00 0.13 0.00 28 0 93 0
28MAY26 17.00 C 0.08 0.08 0.08 0.08 0.00 29 9 76 0
28MAY26 17.50 C 0.06 0.06 0.06 0.04 -0.01 28 33 57 +5
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 31 0 2 0
28MAY26 19.50 C 0.02 0.02 0.02 0.01 0.00 33 4 0 -4
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.83 +0.22 45 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.38 +0.30 48 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.89 +0.23 44 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 3.40 +0.29 39 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.93 +0.22 36 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 2.40 +0.13 28 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.99 +0.14 29 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.60 +0.15 29 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.23 +0.08 27 0 145 0
29JUN26 14.50 C 0.00 0.00 0.00 0.95 +0.06 28 0 95 0
29JUN26 15.00 C 0.00 0.00 0.00 0.71 +0.04 28 0 85 0
29JUN26 15.50 C 0.00 0.00 0.00 0.52 +0.02 28 0 490 0
29JUN26 16.00 C 0.00 0.00 0.00 0.38 +0.01 29 0 383 0
29JUN26 16.50 C 0.00 0.00 0.00 0.26 0.00 28 0 110 0
29JUN26 17.00 C 0.00 0.00 0.00 0.18 -0.01 28 0 109 0
29JUN26 17.50 C 0.00 0.00 0.00 0.12 -0.01 28 0 36 0
29JUN26 18.00 C 0.00 0.00 0.00 0.08 -0.01 29 0 35 0
29JUN26 18.50 C 0.00 0.00 0.00 0.06 0.00 30 0 25 0
29JUN26 19.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 -0.01 28 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 39 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 45 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.83 +0.22 44 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.38 +0.30 47 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.89 +0.23 42 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.40 +0.26 38 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.93 +0.19 35 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.47 +0.17 32 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.99 +0.14 28 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 1.61 +0.13 28 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 1.28 +0.12 28 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.99 +0.09 28 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.76 +0.07 28 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.57 +0.05 29 0 6 0
30JUL26 16.00 C 0.48 0.49 0.48 0.42 +0.03 29 3 3 +3
30JUL26 16.50 C 0.35 0.37 0.35 0.31 +0.02 29 10 12 +10
30JUL26 17.00 C 0.00 0.00 0.00 0.22 +0.02 29 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.15 0.00 29 0 0 0
30JUL26 18.00 C 0.14 0.14 0.14 0.10 0.00 28 15 15 +15
30JUL26 18.50 C 0.00 0.00 0.00 0.07 0.00 29 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.87 +0.26 45 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.38 +0.30 41 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.89 +0.23 37 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.40 +0.26 33 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.95 +0.21 32 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.54 +0.16 32 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.14 +0.20 31 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.73 +0.12 29 0 1 0
29SEP26 14.00 C 0.00 0.00 0.00 1.42 +0.09 29 0 0 0
29SEP26 14.50 C 1.10 1.10 1.10 1.16 +0.09 29 15 45 +15
29SEP26 15.00 C 0.00 0.00 0.00 0.94 +0.07 29 0 30 0
29SEP26 15.50 C 0.00 0.00 0.00 0.76 +0.05 29 0 215 0
29SEP26 16.00 C 0.00 0.00 0.00 0.61 +0.04 29 0 370 0
29SEP26 16.50 C 0.00 0.00 0.00 0.48 +0.03 29 0 122 0
29SEP26 17.00 C 0.00 0.00 0.00 0.37 +0.01 29 0 143 0
29SEP26 17.50 C 0.00 0.00 0.00 0.29 +0.01 29 0 115 0
29SEP26 18.00 C 0.00 0.00 0.00 0.22 +0.01 29 0 69 0
29SEP26 18.50 C 0.00 0.00 0.00 0.17 0.00 29 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.13 0.00 29 0 441 0
29SEP26 19.50 C 0.00 0.00 0.00 0.10 0.00 29 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 0.08 0.00 29 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 30 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 36 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.87 +0.26 38 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.38 +0.28 35 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.89 +0.23 32 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.40 +0.20 28 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.97 +0.17 28 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.58 +0.15 28 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.22 +0.13 28 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.91 +0.11 28 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.63 +0.10 28 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.39 +0.08 28 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.17 +0.06 28 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.99 +0.06 28 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.83 +0.05 28 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.69 +0.03 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.58 +0.04 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.48 +0.03 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.39 +0.02 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.32 +0.01 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.26 +0.01 28 0 2 0
30DEC26 19.50 C 0.00 0.00 0.00 0.22 +0.01 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.17 0.00 28 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.11 0.00 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.07 0.00 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.87 +0.26 34 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.38 +0.25 31 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.93 +0.26 30 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.50 +0.22 29 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.10 +0.21 28 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.73 +0.17 28 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.41 +0.15 28 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.11 +0.13 28 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.82 +0.15 27 0 1 0
30MAR27 14.50 C 0.00 0.00 0.00 1.56 +0.10 27 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.35 +0.08 27 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.17 +0.08 27 0 5 0
30MAR27 16.00 C 0.00 0.00 0.00 1.01 +0.05 27 0 14 0
30MAR27 16.50 C 0.85 0.85 0.85 0.88 +0.07 27 10 133 +10
30MAR27 17.00 C 0.00 0.00 0.00 0.76 +0.04 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.66 +0.03 28 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.57 +0.03 28 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 0.48 +0.03 28 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.41 +0.02 28 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.35 +0.02 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.29 +0.01 28 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.20 0.00 27 0 0 0
TOTAL CALL 237 5,874 +91
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 209 0
29APR26 13.00 P 0.03 0.03 0.03 0.02 -0.03 31 2 55 -2
29APR26 13.50 P 0.00 0.00 0.00 0.05 -0.07 29 0 92 0
29APR26 14.00 P 0.15 0.15 0.15 0.13 -0.13 29 1 106 +1
29APR26 14.50 P 0.31 0.32 0.27 0.30 -0.18 29 15 237 -9
29APR26 15.00 P 0.00 0.00 0.00 0.56 -0.20 30 0 298 0
29APR26 15.50 P 0.00 0.00 0.00 0.89 -0.23 28 0 272 0
29APR26 16.00 P 0.00 0.00 0.00 1.31 -0.24 29 0 443 0
29APR26 16.50 P 0.00 0.00 0.00 1.77 -0.24 28 0 624 0
29APR26 17.00 P 0.00 0.00 0.00 2.26 -0.23 0 0 175 0
29APR26 17.50 P 0.00 0.00 0.00 2.76 -0.31 0 0 60 0
29APR26 18.00 P 0.00 0.00 0.00 3.26 -0.31 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.76 -0.33 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.29 -0.26 61 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.76 -0.34 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.28 -0.27 68 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 6.29 -0.26 80 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 7.27 -0.31 79 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 8.29 -0.26 96 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 9.27 -0.33 94 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 0.00 37 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 45 0
28MAY26 12.00 P 0.00 0.00 0.00 0.02 -0.02 30 0 64 0
28MAY26 12.50 P 0.00 0.00 0.00 0.04 -0.04 29 0 13 0
28MAY26 13.00 P 0.00 0.00 0.00 0.08 -0.07 28 0 63 0
28MAY26 13.50 P 0.00 0.00 0.00 0.16 -0.10 28 0 30 0
28MAY26 14.00 P 0.00 0.00 0.00 0.30 -0.14 28 0 117 0
28MAY26 14.50 P 0.00 0.00 0.00 0.50 -0.16 29 0 156 0
28MAY26 15.00 P 0.72 0.72 0.71 0.76 -0.20 29 16 213 +16
28MAY26 15.50 P 0.00 0.00 0.00 1.06 -0.21 28 0 27 0
28MAY26 16.00 P 0.00 0.00 0.00 1.43 -0.23 28 0 170 0
28MAY26 16.50 P 0.00 0.00 0.00 1.85 -0.23 28 0 182 0
28MAY26 17.00 P 0.00 0.00 0.00 2.32 -0.21 30 0 25 0
28MAY26 17.50 P 0.00 0.00 0.00 2.77 -0.30 27 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.26 -0.31 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.84 -0.25 45 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.29 -0.26 42 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.76 -0.34 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.28 -0.27 47 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.29 -0.26 55 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 7.27 -0.31 55 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 8.29 -0.26 66 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.03 -0.02 30 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.06 -0.04 30 0 29 0
29JUN26 12.50 P 0.12 0.12 0.12 0.11 -0.05 30 15 131 0
29JUN26 13.00 P 0.00 0.00 0.00 0.19 -0.08 29 0 21 0
29JUN26 13.50 P 0.36 0.36 0.36 0.30 -0.12 29 8 82 +8
29JUN26 14.00 P 0.00 0.00 0.00 0.47 -0.14 29 0 260 0
29JUN26 14.50 P 0.75 0.76 0.75 0.69 -0.16 30 30 269 +30
29JUN26 15.00 P 0.00 0.00 0.00 0.95 -0.19 30 0 132 0
29JUN26 15.50 P 0.00 0.00 0.00 1.27 -0.16 30 0 283 0
29JUN26 16.00 P 0.00 0.00 0.00 1.58 -0.22 29 0 389 0
29JUN26 16.50 P 0.00 0.00 0.00 1.96 -0.30 29 0 160 0
29JUN26 17.00 P 0.00 0.00 0.00 2.38 -0.31 29 0 44 0
29JUN26 17.50 P 0.00 0.00 0.00 2.91 -0.24 34 0 82 0
29JUN26 18.00 P 0.00 0.00 0.00 3.39 -0.24 37 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.88 -0.24 40 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.39 -0.24 43 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.90 -0.24 47 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.40 -0.24 50 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.35 -0.30 52 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.33 -0.29 55 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.32 -0.28 58 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.32 -0.28 63 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.34 -0.25 69 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.33 -0.25 72 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.30 -0.28 71 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 13.29 -0.28 73 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.02 -0.02 29 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.04 -0.03 28 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.08 -0.04 28 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.15 -0.05 29 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.24 -0.08 29 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.37 -0.10 29 0 45 0
30JUL26 13.50 P 0.00 0.00 0.00 0.54 -0.13 29 0 45 0
30JUL26 14.00 P 0.00 0.00 0.00 0.74 -0.16 28 0 0 0
30JUL26 14.50 P 0.98 1.04 0.98 0.99 -0.18 28 45 45 +45
30JUL26 15.00 P 1.35 1.35 1.35 1.30 -0.19 28 15 15 +15
30JUL26 15.50 P 1.48 1.49 1.48 1.65 -0.18 29 30 30 +30
30JUL26 16.00 P 0.00 0.00 0.00 2.01 -0.20 28 0 1 0
30JUL26 16.50 P 0.00 0.00 0.00 2.38 -0.20 27 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 2.85 -0.16 29 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.24 -0.21 25 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.70 -0.21 25 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.19 -0.28 26 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.64 -0.28 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.07 -0.02 30 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.11 -0.04 29 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.18 -0.05 29 0 7 0
29SEP26 12.00 P 0.00 0.00 0.00 0.25 -0.09 28 0 15 0
29SEP26 12.50 P 0.00 0.00 0.00 0.39 -0.09 29 0 8 0
29SEP26 13.00 P 0.00 0.00 0.00 0.53 -0.13 28 0 29 0
29SEP26 13.50 P 0.00 0.00 0.00 0.72 -0.14 29 0 26 0
29SEP26 14.00 P 0.00 0.00 0.00 0.94 -0.16 28 0 40 0
29SEP26 14.50 P 0.00 0.00 0.00 1.20 -0.17 28 0 161 0
29SEP26 15.00 P 0.00 0.00 0.00 1.50 -0.18 29 0 311 0
29SEP26 15.50 P 0.00 0.00 0.00 1.88 -0.15 30 0 558 0
29SEP26 16.00 P 0.00 0.00 0.00 2.16 -0.15 28 0 817 0
29SEP26 16.50 P 0.00 0.00 0.00 2.55 -0.14 28 0 6 0
29SEP26 17.00 P 0.00 0.00 0.00 2.95 -0.18 28 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 3.42 -0.13 30 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 3.82 -0.18 28 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 4.23 -0.30 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.70 -0.29 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.17 -0.28 24 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.65 -0.28 21 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.62 -0.28 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.59 -0.29 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.58 -0.28 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.55 -0.31 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.53 -0.32 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.55 -0.29 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.54 -0.29 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.51 -0.31 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.08 -0.02 28 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.13 -0.03 28 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.20 -0.05 28 0 4 0
30DEC26 11.50 P 0.00 0.00 0.00 0.28 -0.06 28 0 3 0
30DEC26 12.00 P 0.00 0.00 0.00 0.40 -0.07 28 0 7 0
30DEC26 12.50 P 0.00 0.00 0.00 0.54 -0.09 28 0 8 0
30DEC26 13.00 P 0.00 0.00 0.00 0.71 -0.11 28 0 1 0
30DEC26 13.50 P 0.00 0.00 0.00 0.91 -0.13 28 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.15 -0.13 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.41 -0.15 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.70 -0.16 28 0 10 0
30DEC26 15.50 P 0.00 0.00 0.00 2.02 -0.17 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.36 -0.18 28 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.72 -0.20 28 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.11 -0.20 28 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.52 -0.20 28 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.94 -0.20 28 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.37 -0.22 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.82 -0.22 28 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.28 -0.22 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.74 -0.22 28 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.69 -0.23 28 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.66 -0.22 28 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.64 -0.23 28 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.63 -0.23 28 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.62 -0.23 28 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.13 -0.03 27 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 0.20 -0.03 28 0 5 0
30MAR27 11.00 P 0.00 0.00 0.00 0.28 -0.05 28 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.39 -0.06 28 0 6 0
30MAR27 12.00 P 0.00 0.00 0.00 0.52 -0.08 28 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.68 -0.09 28 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.87 -0.11 28 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.07 -0.13 28 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.31 -0.15 28 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.57 -0.17 28 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.86 -0.19 28 0 10 0
30MAR27 15.50 P 0.00 0.00 0.00 2.18 -0.20 28 0 8 0
30MAR27 16.00 P 0.00 0.00 0.00 2.53 -0.10 28 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 2.86 -0.14 28 0 15 0
30MAR27 17.00 P 0.00 0.00 0.00 3.22 -0.23 27 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.60 -0.26 27 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.01 -0.25 27 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.43 -0.25 27 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.86 -0.26 27 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.30 -0.26 26 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.81 -0.22 28 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.73 -0.22 28 0 0 0
TOTAL PUT 177 7,856 +134
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$ 5.57
29APR26 4.30 C 0.00 0.00 0.00 1.28 +0.18 52 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.18 +0.17 47 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.08 +0.18 43 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.98 +0.15 39 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.88 +0.16 35 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.77 +0.14 0 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.70 +0.16 41 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.58 +0.12 23 0 0 0
29APR26 5.25 C 0.39 0.40 0.39 0.38 +0.10 32 5 10 -2
29APR26 5.50 C 0.23 0.25 0.20 0.22 +0.07 33 31 65 +25
29APR26 5.75 C 0.00 0.00 0.00 0.11 +0.03 33 0 26 0
29APR26 6.00 C 0.05 0.05 0.05 0.05 +0.01 34 27 92 +27
29APR26 6.25 C 0.00 0.00 0.00 0.02 0.00 35 0 86 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 37 0 166 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 44 0 120 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 51 0 74 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 57 0 100 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 63 0 127 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.28 +0.16 0 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.18 +0.14 0 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 1.09 +0.16 30 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.00 +0.15 33 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.91 +0.13 33 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.82 +0.12 33 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.74 +0.12 34 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.65 +0.10 33 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.47 +0.09 33 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.32 +0.06 33 0 4 0
28MAY26 5.75 C 0.00 0.00 0.00 0.21 +0.04 33 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.13 +0.03 34 0 142 0
28MAY26 6.25 C 0.00 0.00 0.00 0.08 +0.01 34 0 78 0
28MAY26 6.50 C 0.00 0.00 0.00 0.05 +0.01 35 0 95 0
28MAY26 6.75 C 0.00 0.00 0.00 0.03 0.00 36 0 25 0
28MAY26 7.00 C 0.00 0.00 0.00 0.02 0.00 37 0 31 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 37 0 56 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 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 1.38 +0.12 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.31 +0.14 34 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.22 +0.14 35 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.13 +0.14 34 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.04 +0.13 34 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.95 +0.12 33 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.87 +0.12 33 0 17 0
29JUN26 4.90 C 0.00 0.00 0.00 0.78 +0.10 32 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.71 +0.11 33 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.54 +0.09 33 0 90 0
29JUN26 5.50 C 0.00 0.00 0.00 0.40 +0.06 33 0 39 0
29JUN26 5.75 C 0.00 0.00 0.00 0.29 +0.04 33 0 33 0
29JUN26 6.00 C 0.00 0.00 0.00 0.21 +0.04 34 0 106 0
29JUN26 6.25 C 0.00 0.00 0.00 0.14 +0.02 34 0 176 0
29JUN26 6.50 C 0.00 0.00 0.00 0.10 +0.02 35 0 373 0
29JUN26 6.75 C 0.00 0.00 0.00 0.07 +0.02 35 0 429 0
29JUN26 7.00 C 0.00 0.00 0.00 0.05 +0.01 36 0 93 0
29JUN26 7.25 C 0.00 0.00 0.00 0.03 0.00 35 0 70 0
29JUN26 7.50 C 0.00 0.00 0.00 0.02 0.00 36 0 2 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 1.33 +0.15 39 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 1.23 +0.14 36 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 1.14 +0.13 35 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 1.05 +0.12 34 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.97 +0.12 35 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.89 +0.12 35 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.81 +0.11 34 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.75 +0.13 36 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.56 +0.08 33 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.41 +0.05 32 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.31 +0.06 33 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.23 +0.03 34 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.16 +0.02 33 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.11 +0.01 33 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.08 +0.01 34 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.05 0.00 33 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.35 +0.15 37 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.27 +0.15 38 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.18 +0.14 37 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.10 +0.14 36 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.02 +0.13 36 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.95 +0.13 36 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.88 +0.13 36 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.80 +0.11 35 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.64 +0.10 34 0 280 0
29SEP26 5.50 C 0.00 0.00 0.00 0.49 +0.06 32 0 280 0
29SEP26 5.75 C 0.00 0.00 0.00 0.39 +0.05 33 0 12 0
29SEP26 6.00 C 0.00 0.00 0.00 0.30 +0.04 33 0 300 0
29SEP26 6.25 C 0.00 0.00 0.00 0.24 +0.03 33 0 446 0
29SEP26 6.50 C 0.00 0.00 0.00 0.19 +0.03 34 0 105 0
29SEP26 6.75 C 0.00 0.00 0.00 0.15 +0.03 34 0 77 0
29SEP26 7.00 C 0.00 0.00 0.00 0.11 +0.02 34 0 34 0
29SEP26 7.25 C 0.00 0.00 0.00 0.09 +0.02 35 0 12 0
29SEP26 7.50 C 0.00 0.00 0.00 0.07 +0.01 35 0 12 0
29SEP26 7.75 C 0.00 0.00 0.00 0.05 +0.01 34 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.03 0.00 33 0 5 0
29SEP26 8.25 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29SEP26 8.50 C 0.05 0.05 0.05 0.01 0.00 30 1 0 -1
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 34 0 60 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 37 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.36 +0.14 32 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.28 +0.14 32 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.20 +0.13 32 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.13 +0.13 33 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.06 +0.12 33 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.99 +0.11 32 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.93 +0.11 33 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.87 +0.10 33 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.73 +0.09 32 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.61 +0.07 32 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.51 +0.06 33 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.42 +0.05 33 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.35 +0.05 33 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.28 +0.03 32 0 1 0
30DEC26 6.75 C 0.00 0.00 0.00 0.23 +0.03 33 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.19 +0.03 33 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.15 +0.02 32 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.12 +0.01 32 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.10 +0.01 33 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.08 +0.01 33 0 8 0
30DEC26 8.25 C 0.00 0.00 0.00 0.06 0.00 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.05 +0.01 33 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.41 +0.13 32 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.33 +0.12 32 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.25 +0.11 31 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.19 +0.12 32 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.12 +0.11 31 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.05 +0.10 31 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.00 +0.11 31 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.94 +0.10 31 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.80 +0.09 31 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.68 +0.07 31 0 1 0
30MAR27 5.75 C 0.00 0.00 0.00 0.58 +0.06 31 0 3 0
30MAR27 6.00 C 0.00 0.00 0.00 0.50 +0.06 31 0 10 0
30MAR27 6.25 C 0.00 0.00 0.00 0.42 +0.05 31 0 5 0
30MAR27 6.50 C 0.00 0.00 0.00 0.35 +0.03 31 0 57 0
30MAR27 6.75 C 0.00 0.00 0.00 0.31 +0.03 32 0 9 0
30MAR27 7.00 C 0.00 0.00 0.00 0.26 +0.02 32 0 9 0
30MAR27 7.25 C 0.00 0.00 0.00 0.22 +0.02 32 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.18 +0.01 32 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.15 +0.01 32 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.13 +0.01 32 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.11 +0.01 32 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.09 +0.01 32 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.08 +0.01 33 0 5 0
TOTAL CALL 64 4,485 +49
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 51 0 8 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 -0.02 38 0 60 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 -0.03 33 0 32 0
29APR26 5.00 P 0.04 0.04 0.04 0.02 -0.04 34 20 35 0
29APR26 5.25 P 0.00 0.00 0.00 0.07 -0.07 36 0 58 0
29APR26 5.50 P 0.14 0.14 0.14 0.15 -0.12 35 15 58 +5
29APR26 5.75 P 0.00 0.00 0.00 0.29 -0.16 35 5 57 -5
29APR26 6.00 P 0.00 0.00 0.00 0.49 -0.16 38 0 76 0
29APR26 6.25 P 0.00 0.00 0.00 0.71 -0.17 41 0 54 0
29APR26 6.50 P 0.00 0.00 0.00 0.96 -0.17 50 0 293 0
29APR26 6.75 P 1.20 1.20 1.20 1.21 -0.16 59 70 39 -41
29APR26 7.00 P 0.00 0.00 0.00 1.44 -0.18 55 0 24 -68
29APR26 7.25 P 0.00 0.00 0.00 1.72 -0.15 79 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 1.97 -0.15 87 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.22 -0.15 93 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.44 -0.18 80 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.69 -0.18 86 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.98 -0.14 117 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 3.21 -0.16 112 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 3.48 -0.14 129 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 3.71 -0.16 123 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 3.98 -0.14 140 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 4.23 -0.14 145 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 -0.02 36 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 -0.03 33 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.02 -0.03 35 0 15 0
28MAY26 4.70 P 0.00 0.00 0.00 0.03 -0.04 35 0 2 0
28MAY26 4.80 P 0.00 0.00 0.00 0.04 -0.04 35 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.06 -0.05 36 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.08 -0.06 36 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.15 -0.08 36 0 8 0
28MAY26 5.50 P 0.00 0.00 0.00 0.25 -0.11 35 0 33 0
28MAY26 5.75 P 0.00 0.00 0.00 0.39 -0.14 36 0 14 0
28MAY26 6.00 P 0.00 0.00 0.00 0.56 -0.15 36 0 22 0
28MAY26 6.25 P 0.00 0.00 0.00 0.76 -0.16 37 0 28 0
28MAY26 6.50 P 0.00 0.00 0.00 0.99 -0.15 40 0 43 0
28MAY26 6.75 P 0.00 0.00 0.00 1.21 -0.18 40 0 2 0
28MAY26 7.00 P 0.00 0.00 0.00 1.46 -0.16 45 0 83 0
28MAY26 7.25 P 0.00 0.00 0.00 1.72 -0.16 53 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.97 -0.16 58 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.22 -0.16 63 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.44 -0.19 55 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.69 -0.19 59 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.98 -0.15 78 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.21 -0.17 76 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.48 -0.15 86 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 3.71 -0.16 83 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 -0.02 33 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.02 -0.02 35 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.03 -0.03 36 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.04 -0.03 35 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.05 -0.04 35 0 2 0
29JUN26 4.70 P 0.00 0.00 0.00 0.07 -0.04 36 0 3 0
29JUN26 4.80 P 0.00 0.00 0.00 0.09 -0.05 36 0 29 0
29JUN26 4.90 P 0.00 0.00 0.00 0.11 -0.06 35 0 18 0
29JUN26 5.00 P 0.00 0.00 0.00 0.13 -0.07 35 0 28 0
29JUN26 5.25 P 0.00 0.00 0.00 0.22 -0.09 35 0 14 0
29JUN26 5.50 P 0.00 0.00 0.00 0.33 -0.11 35 0 12 0
29JUN26 5.75 P 0.00 0.00 0.00 0.47 -0.13 36 0 42 0
29JUN26 6.00 P 0.00 0.00 0.00 0.63 -0.15 36 0 11 0
29JUN26 6.25 P 0.86 0.86 0.86 0.82 -0.17 37 60 168 +60
29JUN26 6.50 P 0.00 0.00 0.00 1.03 -0.17 38 0 357 0
29JUN26 6.75 P 0.00 0.00 0.00 1.26 -0.17 41 0 307 0
29JUN26 7.00 P 0.00 0.00 0.00 1.49 -0.18 42 0 100 0
29JUN26 7.25 P 0.00 0.00 0.00 1.74 -0.18 47 0 82 0
29JUN26 7.50 P 0.00 0.00 0.00 1.99 -0.18 51 0 32 0
29JUN26 7.75 P 0.00 0.00 0.00 2.25 -0.17 56 0 37 0
29JUN26 8.00 P 0.00 0.00 0.00 2.49 -0.18 58 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.74 -0.18 62 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.98 -0.18 63 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.22 -0.19 64 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.48 -0.18 69 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.72 -0.19 70 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.98 -0.17 75 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 4.23 -0.17 78 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.05 -0.03 34 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.06 -0.04 34 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.08 -0.04 34 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.10 -0.05 34 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.12 -0.06 34 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.14 -0.07 33 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.17 -0.08 33 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.21 -0.09 34 0 6 0
30JUL26 5.25 P 0.00 0.00 0.00 0.31 -0.11 33 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.44 -0.11 34 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.60 -0.11 34 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.78 -0.13 35 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.96 -0.15 35 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.17 -0.15 35 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.39 -0.16 36 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.62 -0.16 37 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 1.85 -0.16 38 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.08 -0.16 37 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.34 -0.16 42 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.09 -0.04 34 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.11 -0.05 34 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.14 -0.04 34 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.16 -0.06 34 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.19 -0.06 34 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.22 -0.07 34 0 4 0
29SEP26 4.90 P 0.00 0.00 0.00 0.26 -0.07 34 0 4 0
29SEP26 5.00 P 0.00 0.00 0.00 0.30 -0.07 34 0 6 0
29SEP26 5.25 P 0.00 0.00 0.00 0.41 -0.08 34 0 254 0
29SEP26 5.50 P 0.00 0.00 0.00 0.53 -0.10 34 0 251 0
29SEP26 5.75 P 0.00 0.00 0.00 0.69 -0.10 34 0 62 0
29SEP26 6.00 P 0.00 0.00 0.00 0.85 -0.12 34 0 415 0
29SEP26 6.25 P 0.00 0.00 0.00 1.03 -0.14 34 0 431 0
29SEP26 6.50 P 0.00 0.00 0.00 1.22 -0.15 34 0 108 0
29SEP26 6.75 P 0.00 0.00 0.00 1.43 -0.15 34 0 17 0
29SEP26 7.00 P 0.00 0.00 0.00 1.63 -0.17 32 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 1.87 -0.16 34 0 37 0
29SEP26 7.50 P 0.00 0.00 0.00 2.10 -0.16 34 0 135 0
29SEP26 7.75 P 0.00 0.00 0.00 2.36 -0.14 38 0 6 0
29SEP26 8.00 P 0.00 0.00 0.00 2.57 -0.17 34 0 32 0
29SEP26 8.25 P 0.00 0.00 0.00 2.85 -0.14 42 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.09 -0.14 43 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.31 -0.17 38 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.59 -0.14 47 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.80 -0.16 39 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.04 -0.18 35 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.29 -0.17 38 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.14 -0.05 32 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.17 -0.05 33 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.20 -0.05 33 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.22 -0.06 32 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.26 -0.06 33 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.29 -0.07 33 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.33 -0.07 33 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.37 -0.08 33 0 6 0
30DEC26 5.25 P 0.00 0.00 0.00 0.48 -0.10 32 0 3 0
30DEC26 5.50 P 0.00 0.00 0.00 0.61 -0.11 32 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.76 -0.12 33 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.92 -0.13 32 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.10 -0.13 33 0 6 0
30DEC26 6.50 P 0.00 0.00 0.00 1.29 -0.14 33 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.48 -0.16 32 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.69 -0.16 32 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.91 -0.16 33 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.13 -0.17 33 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.36 -0.17 33 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.59 -0.17 32 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.85 -0.15 36 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.09 -0.15 36 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.31 -0.17 33 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.59 -0.14 40 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.80 -0.17 34 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.04 -0.18 31 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.29 -0.18 33 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.19 -0.05 32 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.22 -0.06 32 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.25 -0.06 32 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.28 -0.07 32 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.32 -0.07 32 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.35 -0.08 32 0 2 0
30MAR27 4.90 P 0.00 0.00 0.00 0.40 -0.08 32 0 6 0
30MAR27 5.00 P 0.00 0.00 0.00 0.44 -0.09 32 0 10 0
30MAR27 5.25 P 0.00 0.00 0.00 0.56 -0.10 32 0 2 0
30MAR27 5.50 P 0.00 0.00 0.00 0.69 -0.11 32 0 10 0
30MAR27 5.75 P 0.00 0.00 0.00 0.84 -0.12 33 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.00 -0.10 33 0 10 0
30MAR27 6.25 P 0.00 0.00 0.00 1.16 -0.14 32 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.35 -0.14 32 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.55 -0.15 33 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.76 -0.14 33 0 12 0
30MAR27 7.25 P 0.00 0.00 0.00 1.97 -0.14 33 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.19 -0.15 34 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.40 -0.16 33 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.63 -0.16 33 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.86 -0.15 33 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.09 -0.16 33 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.33 -0.16 33 0 0 0
TOTAL PUT 170 4,154 -49
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$ 152.60
29APR26 120.00 C 30.01 33.06 30.01 32.80 +9.91 42 26 40 -8
29APR26 122.50 C 27.64 30.67 27.64 30.38 +9.65 45 16 13 +8
29APR26 125.00 C 27.64 27.64 27.64 28.00 +9.35 46 15 104 +15
29APR26 127.50 C 25.96 27.99 25.96 25.76 +9.08 50 17 95 +13
29APR26 130.00 C 20.80 25.87 20.80 23.48 +8.22 50 56 74 +26
29APR26 132.50 C 21.46 23.66 21.46 21.27 +8.16 50 60 100 +30
29APR26 135.00 C 21.45 21.45 21.45 19.14 +7.85 50 45 244 +30
29APR26 137.50 C 19.28 19.28 16.71 17.11 +6.98 50 62 90 +25
29APR26 140.00 C 14.00 17.26 14.00 14.91 +6.35 47 199 659 +55
29APR26 142.50 C 12.42 15.29 12.42 13.38 +6.00 50 163 182 -91
29APR26 145.00 C 8.16 13.50 8.16 11.35 +5.13 47 32 673 +8
29APR26 147.50 C 7.38 11.10 7.38 9.85 +4.47 47 47 182 -30
29APR26 150.00 C 6.80 10.10 6.00 8.48 +3.92 48 509 6,898 +28
29APR26 152.50 C 5.07 9.01 5.07 7.28 +3.43 48 260 1,844 +1
29APR26 155.00 C 5.00 7.61 5.00 6.14 +2.95 48 611 1,364 -118
29APR26 157.50 C 3.93 6.50 3.83 5.30 +2.67 50 756 1,484 +126
29APR26 160.00 C 3.80 5.80 3.45 4.33 +2.18 49 1,541 4,583 +781
29APR26 162.50 C 3.00 5.00 3.00 3.79 +2.04 51 290 406 -58
29APR26 165.00 C 3.00 4.30 3.00 3.11 +1.70 50 430 597 -10
29APR26 167.50 C 3.00 3.54 2.73 2.54 +1.40 50 346 256 -16
29APR26 170.00 C 1.41 3.30 1.41 2.05 +1.14 50 613 10,143 +4
29APR26 172.50 C 1.76 2.87 1.76 1.65 +0.93 50 727 899 +409
29APR26 175.00 C 2.38 2.38 1.88 1.32 +0.75 50 144 719 +125
29APR26 177.50 C 1.44 2.20 1.44 1.04 +0.59 50 56 351 +10
29APR26 180.00 C 1.20 2.00 1.10 0.82 +0.47 50 529 2,106 +384
29APR26 182.50 C 1.36 1.52 1.36 0.64 +0.37 50 70 706 +30
29APR26 185.00 C 1.05 1.43 1.05 0.50 +0.29 50 49 641 -31
29APR26 187.50 C 1.23 1.23 1.23 0.38 +0.22 50 1 518 +1
29APR26 190.00 C 0.83 1.22 0.83 0.29 +0.17 50 140 1,760 +22
29APR26 192.50 C 0.98 0.98 0.98 0.22 +0.12 50 4 427 -2
29APR26 195.00 C 0.71 0.71 0.71 0.17 +0.10 50 4 678 0
29APR26 197.50 C 0.80 0.80 0.67 0.13 +0.07 50 147 602 +72
29APR26 200.00 C 0.59 0.86 0.59 0.10 +0.06 50 578 7,352 -27
29APR26 205.00 C 0.67 0.70 0.50 0.06 +0.03 51 258 1,196 +236
29APR26 210.00 C 0.49 0.53 0.44 0.03 +0.01 50 207 519 +136
29APR26 215.00 C 0.50 0.50 0.38 0.02 +0.01 51 2,186 7,742 -1,418
29APR26 220.00 C 0.42 0.46 0.32 0.01 0.00 51 278 857 -163
29APR26 225.00 C 0.00 0.00 0.00 0.01 0.00 54 0 528 0
29APR26 230.00 C 0.00 0.00 0.00 0.01 0.00 56 0 2,856 0
29APR26 235.00 C 0.32 0.32 0.28 0.01 0.00 59 10 765 +10
29APR26 240.00 C 0.26 0.27 0.18 0.01 0.00 62 320 4,203 -200
29APR26 245.00 C 0.19 0.19 0.19 0.01 0.00 64 92 647 0
29APR26 250.00 C 0.00 0.00 0.00 0.01 0.00 67 0 969 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 72 0 1,983 0
29APR26 265.00 C 0.00 0.00 0.00 0.01 0.00 74 0 508 0
29APR26 270.00 C 0.10 0.10 0.08 0.01 0.00 76 100 291 -99
29APR26 275.00 C 0.00 0.00 0.00 0.01 0.00 78 0 522 0
29APR26 280.00 C 0.12 0.12 0.10 0.01 0.00 80 12 525 0
29APR26 285.00 C 0.00 0.00 0.00 0.01 0.00 83 0 292 0
29APR26 290.00 C 0.08 0.08 0.08 0.01 0.00 85 30 1,462 +30
29APR26 295.00 C 0.00 0.00 0.00 0.01 0.00 87 0 308 0
29APR26 300.00 C 0.00 0.00 0.00 0.01 0.00 89 0 612 0
29APR26 310.00 C 0.00 0.00 0.00 0.01 0.00 93 0 111 0
29APR26 320.00 C 0.00 0.00 0.00 0.01 0.00 96 0 91 0
29APR26 330.00 C 0.00 0.00 0.00 0.01 0.00 100 0 343 0
29APR26 340.00 C 0.00 0.00 0.00 0.01 0.00 103 0 340 0
29APR26 350.00 C 0.00 0.00 0.00 0.01 0.00 107 0 394 0
29APR26 360.00 C 0.00 0.00 0.00 0.01 0.00 110 0 88 0
29APR26 370.00 C 0.00 0.00 0.00 0.01 0.00 113 0 50 0
29APR26 380.00 C 0.00 0.00 0.00 0.01 0.00 116 0 62 0
29APR26 390.00 C 0.00 0.00 0.00 0.01 0.00 119 0 4 0
29APR26 400.00 C 0.00 0.00 0.00 0.01 0.00 122 0 360 0
28MAY26 120.00 C 0.00 0.00 0.00 33.73 +9.10 51 0 0 0
28MAY26 122.50 C 0.00 0.00 0.00 31.50 +8.81 51 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 29.33 +7.91 51 0 25 0
28MAY26 127.50 C 0.00 0.00 0.00 27.03 +7.89 49 0 46 0
28MAY26 130.00 C 0.00 0.00 0.00 25.00 +7.14 49 0 50 0
28MAY26 132.50 C 23.04 23.04 23.04 23.41 +7.17 52 27 114 0
28MAY26 135.00 C 22.42 22.42 21.22 21.22 +6.54 50 150 170 +39
28MAY26 137.50 C 21.06 21.06 19.42 19.42 +5.85 50 95 61 +46
28MAY26 140.00 C 18.00 20.00 18.00 17.62 +5.72 49 13 92 +7
28MAY26 142.50 C 0.00 0.00 0.00 16.09 +5.27 50 1 396 -1
28MAY26 145.00 C 0.00 0.00 0.00 14.65 +4.86 50 0 106 0
28MAY26 147.50 C 0.00 0.00 0.00 13.31 +4.49 50 0 112 0
28MAY26 150.00 C 12.51 13.42 11.92 12.11 +4.10 51 108 473 +11
28MAY26 152.50 C 11.00 12.75 11.00 10.97 +3.81 51 21 405 +18
28MAY26 155.00 C 8.14 11.50 8.14 9.91 +3.52 51 102 596 +70
28MAY26 157.50 C 9.27 9.68 8.84 8.95 +3.30 51 84 1,124 +30
28MAY26 160.00 C 9.00 9.07 8.00 8.10 +3.06 52 63 745 +33
28MAY26 162.50 C 8.00 8.00 7.42 7.35 +2.88 52 206 363 +165
28MAY26 165.00 C 6.00 7.70 6.00 6.72 +2.79 53 158 570 +134
28MAY26 167.50 C 6.33 6.99 6.33 5.97 +2.48 53 232 216 +170
28MAY26 170.00 C 6.40 6.50 5.47 5.31 +2.25 53 309 406 +259
28MAY26 172.50 C 6.00 6.00 5.39 4.72 +2.03 53 77 79 +63
28MAY26 175.00 C 5.22 5.48 4.60 4.14 +1.76 53 265 263 +119
28MAY26 177.50 C 5.02 5.02 4.26 3.69 +1.62 53 122 100 -32
28MAY26 180.00 C 3.10 4.46 3.10 3.25 +1.44 53 138 118 -55
28MAY26 182.50 C 3.70 3.70 3.41 2.83 +1.24 53 48 36 -5
28MAY26 185.00 C 0.00 0.00 0.00 2.52 +1.14 53 0 223 0
28MAY26 187.50 C 3.14 3.14 2.92 2.20 +1.00 53 43 130 +2
28MAY26 190.00 C 2.99 3.20 2.93 1.91 +0.86 53 34 85 +21
28MAY26 192.50 C 2.49 2.49 2.49 1.69 +0.78 53 45 175 +42
28MAY26 195.00 C 2.05 2.82 2.05 1.47 +0.69 52 141 311 +125
28MAY26 197.50 C 2.03 2.10 2.03 1.26 +0.57 52 2 364 -1
28MAY26 200.00 C 2.23 2.23 1.94 1.12 +0.53 53 94 603 +68
28MAY26 205.00 C 1.82 1.82 1.75 0.82 +0.38 52 19 310 +6
28MAY26 210.00 C 1.50 1.61 1.50 0.63 +0.31 52 20 1,355 +15
28MAY26 215.00 C 1.35 1.35 1.35 0.47 +0.22 52 2 114 0
28MAY26 220.00 C 1.12 1.12 1.12 0.34 +0.16 52 5 290 0
28MAY26 225.00 C 0.00 0.00 0.00 0.26 +0.13 52 0 358 0
28MAY26 230.00 C 0.92 0.92 0.92 0.18 +0.08 52 10 625 0
28MAY26 235.00 C 0.00 0.00 0.00 0.14 +0.07 52 0 601 0
28MAY26 240.00 C 0.76 0.76 0.74 0.10 +0.05 52 6 1,685 +6
28MAY26 245.00 C 0.00 0.00 0.00 0.08 +0.04 53 0 538 0
28MAY26 250.00 C 0.58 0.58 0.57 0.06 +0.03 53 4 871 0
28MAY26 255.00 C 0.00 0.00 0.00 0.04 +0.02 52 0 603 0
28MAY26 260.00 C 0.00 0.00 0.00 0.03 +0.02 53 0 266 0
28MAY26 265.00 C 0.00 0.00 0.00 0.02 +0.01 52 0 393 0
28MAY26 270.00 C 0.00 0.00 0.00 0.01 0.00 51 0 246 0
28MAY26 275.00 C 0.00 0.00 0.00 0.01 0.00 52 0 313 0
28MAY26 280.00 C 0.00 0.00 0.00 0.01 0.00 54 0 202 0
28MAY26 285.00 C 0.00 0.00 0.00 0.01 0.00 55 0 231 0
28MAY26 290.00 C 0.00 0.00 0.00 0.01 0.00 56 0 290 0
28MAY26 295.00 C 0.00 0.00 0.00 0.01 0.00 58 0 234 0
28MAY26 300.00 C 0.32 0.32 0.32 0.01 0.00 59 1 254 +1
28MAY26 310.00 C 0.00 0.00 0.00 0.01 0.00 62 0 48 0
28MAY26 320.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 0.01 0.00 66 0 17 0
29JUN26 100.00 C 0.00 0.00 0.00 52.85 +9.85 40 0 6 0
29JUN26 102.50 C 0.00 0.00 0.00 50.46 +9.69 48 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 48.09 +9.52 50 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 45.67 +9.22 49 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 43.38 +9.03 50 0 2 0
29JUN26 112.50 C 43.86 43.86 43.86 41.07 +8.77 50 2 2 +2
29JUN26 115.00 C 0.00 0.00 0.00 38.92 +8.61 51 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 36.74 +8.37 51 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 34.62 +8.19 51 0 2 0
29JUN26 122.50 C 0.00 0.00 0.00 32.57 +8.07 51 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 30.57 +7.75 51 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 28.63 +7.34 51 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 26.98 +7.18 52 0 49 0
29JUN26 132.50 C 0.00 0.00 0.00 25.27 +6.91 52 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 23.57 +6.50 52 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 22.01 +6.11 52 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 20.51 +5.72 52 0 43 0
29JUN26 142.50 C 0.00 0.00 0.00 19.03 +5.38 52 0 78 0
29JUN26 145.00 C 18.00 18.00 17.77 18.27 +5.62 54 18 48 -3
29JUN26 147.50 C 0.00 0.00 0.00 16.15 +4.41 51 0 75 0
29JUN26 150.00 C 16.00 16.60 14.85 15.08 +4.19 51 9 220 +2
29JUN26 152.50 C 12.39 14.72 12.39 14.05 +3.98 52 23 892 0
29JUN26 155.00 C 11.72 14.56 10.91 13.06 +3.84 52 174 1,353 -10
29JUN26 157.50 C 12.20 12.74 12.20 12.04 +3.52 52 17 301 0
29JUN26 160.00 C 10.00 12.70 10.00 11.28 +3.46 52 75 171 +26
29JUN26 162.50 C 9.27 10.53 9.27 10.49 +3.37 53 113 518 +23
29JUN26 165.00 C 10.92 10.92 9.88 9.69 +3.13 53 35 354 +34
29JUN26 167.50 C 9.52 9.52 8.96 8.94 +2.92 53 99 179 +36
29JUN26 170.00 C 9.50 9.50 8.25 8.24 +2.76 53 317 1,480 +116
29JUN26 172.50 C 7.89 7.89 7.89 7.54 +2.54 53 15 72 0
29JUN26 175.00 C 0.00 0.00 0.00 6.90 +2.31 53 0 31 0
29JUN26 177.50 C 6.84 6.84 6.84 6.35 +2.16 53 36 65 +36
29JUN26 180.00 C 6.81 6.81 6.81 5.81 +2.02 52 1 176 +1
29JUN26 182.50 C 0.00 0.00 0.00 5.27 +1.81 52 0 60 0
29JUN26 185.00 C 5.56 5.57 5.56 4.85 +1.68 52 16 171 +16
29JUN26 187.50 C 0.00 0.00 0.00 4.44 +1.56 52 0 74 0
29JUN26 190.00 C 5.03 5.60 5.03 4.04 +1.45 52 18 709 0
29JUN26 192.50 C 4.86 4.86 4.74 3.65 +1.28 52 11 238 -1
29JUN26 195.00 C 4.35 4.35 4.34 3.36 +1.19 52 3 204 +1
29JUN26 197.50 C 4.10 4.10 3.91 3.06 +1.10 52 81 326 +45
29JUN26 200.00 C 3.80 4.37 3.70 2.77 +1.01 52 189 3,160 +31
29JUN26 205.00 C 3.56 3.56 3.23 2.29 +0.82 52 130 413 +85
29JUN26 210.00 C 3.33 3.46 2.88 1.88 +0.69 52 217 913 +18
29JUN26 215.00 C 2.69 2.69 2.56 1.55 +0.57 52 30 526 -30
29JUN26 220.00 C 2.83 2.83 2.83 1.27 +0.47 52 1 3,250 -1
29JUN26 225.00 C 0.00 0.00 0.00 1.03 +0.38 52 0 697 0
29JUN26 230.00 C 1.90 1.90 1.90 0.85 +0.32 52 5 2,349 +5
29JUN26 235.00 C 0.00 0.00 0.00 0.68 +0.26 52 0 1,461 0
29JUN26 240.00 C 0.00 0.00 0.00 0.56 +0.21 52 0 3,558 0
29JUN26 245.00 C 1.41 1.41 1.41 0.45 +0.17 52 20 559 0
29JUN26 250.00 C 1.20 1.28 1.20 0.37 +0.14 52 48 1,054 +18
29JUN26 255.00 C 0.00 0.00 0.00 0.30 +0.11 52 0 452 0
29JUN26 260.00 C 0.00 0.00 0.00 0.24 +0.09 52 0 615 0
29JUN26 265.00 C 0.00 0.00 0.00 0.20 +0.08 52 0 162 0
29JUN26 270.00 C 0.00 0.00 0.00 0.15 +0.05 52 0 220 0
29JUN26 275.00 C 0.00 0.00 0.00 0.13 +0.06 52 0 166 0
29JUN26 280.00 C 0.00 0.00 0.00 0.10 +0.04 52 0 71 0
29JUN26 285.00 C 0.00 0.00 0.00 0.08 +0.03 52 0 18 0
29JUN26 290.00 C 0.00 0.00 0.00 0.06 +0.02 52 0 537 0
29JUN26 295.00 C 0.00 0.00 0.00 0.05 +0.02 52 0 33 0
29JUN26 300.00 C 0.00 0.00 0.00 0.04 +0.02 52 0 1,236 0
29JUN26 310.00 C 0.00 0.00 0.00 0.03 +0.02 52 0 50 0
29JUN26 320.00 C 0.00 0.00 0.00 0.02 +0.01 53 0 71 0
29JUN26 330.00 C 0.00 0.00 0.00 0.01 0.00 52 0 75 0
29JUN26 340.00 C 0.00 0.00 0.00 0.01 0.00 54 0 40 0
29JUN26 350.00 C 0.00 0.00 0.00 0.01 0.00 55 0 11 0
29JUN26 360.00 C 0.00 0.00 0.00 0.01 0.00 57 0 5 0
29JUN26 370.00 C 0.00 0.00 0.00 0.01 0.00 58 0 48 0
29JUN26 380.00 C 0.00 0.00 0.00 0.01 0.00 60 0 21 0
29JUN26 390.00 C 0.00 0.00 0.00 0.01 0.00 61 0 5 0
29JUN26 400.00 C 0.00 0.00 0.00 0.01 0.00 63 0 95 0
29JUN26 410.00 C 0.00 0.00 0.00 0.01 0.00 64 0 180 0
29JUN26 420.00 C 0.00 0.00 0.00 0.01 0.00 66 0 95 0
29JUN26 430.00 C 0.00 0.00 0.00 0.01 0.00 67 0 90 0
29JUN26 440.00 C 0.00 0.00 0.00 0.01 0.00 68 0 152 0
29JUN26 450.00 C 0.00 0.00 0.00 0.01 0.00 70 0 277 0
30JUL26 120.00 C 33.75 33.75 33.75 35.86 +7.82 51 15 15 +15
30JUL26 122.50 C 31.93 31.93 31.93 33.97 +7.59 51 2 2 +2
30JUL26 125.00 C 0.00 0.00 0.00 32.13 +7.37 51 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 30.37 +7.05 51 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 28.68 +6.78 51 0 0 0
30JUL26 132.50 C 0.00 0.00 0.00 27.28 +6.69 52 0 0 0
30JUL26 135.00 C 0.00 0.00 0.00 25.76 +6.40 52 0 0 0
30JUL26 137.50 C 0.00 0.00 0.00 24.33 +6.09 52 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 22.89 +5.79 52 0 3 0
30JUL26 142.50 C 0.00 0.00 0.00 21.55 +5.46 52 0 37 0
30JUL26 145.00 C 23.49 23.49 23.49 20.48 +5.35 53 1 441 +1
30JUL26 147.50 C 17.74 17.74 17.70 18.95 +4.76 52 21 113 +21
30JUL26 150.00 C 16.30 16.30 16.30 17.81 +4.48 52 2 43 -2
30JUL26 152.50 C 0.00 0.00 0.00 16.75 +4.21 52 0 75 0
30JUL26 155.00 C 16.63 16.63 16.54 15.77 +4.04 52 30 75 +30
30JUL26 157.50 C 15.66 16.40 15.66 14.84 +3.94 52 6 66 +6
30JUL26 160.00 C 0.00 0.00 0.00 13.98 +3.76 53 0 175 0
30JUL26 162.50 C 0.00 0.00 0.00 13.16 +3.62 53 0 146 0
30JUL26 165.00 C 12.87 12.87 12.87 12.41 +3.55 53 15 213 0
30JUL26 167.50 C 0.00 0.00 0.00 11.67 +3.46 53 0 30 0
30JUL26 170.00 C 0.00 0.00 0.00 10.92 +3.23 53 0 53 0
30JUL26 172.50 C 0.00 0.00 0.00 10.23 +3.06 53 0 0 0
30JUL26 175.00 C 9.96 9.96 9.96 9.55 +2.90 53 47 47 +47
30JUL26 177.50 C 0.00 0.00 0.00 8.87 +2.75 53 0 15 0
30JUL26 180.00 C 0.00 0.00 0.00 8.26 +2.53 53 0 0 0
30JUL26 182.50 C 0.00 0.00 0.00 7.74 +2.40 53 0 0 0
30JUL26 185.00 C 0.00 0.00 0.00 7.21 +2.26 53 0 0 0
30JUL26 187.50 C 0.00 0.00 0.00 6.69 +2.13 53 0 0 0
30JUL26 190.00 C 7.90 7.90 7.88 6.19 +1.96 53 30 30 +30
30JUL26 192.50 C 0.00 0.00 0.00 5.80 +1.85 53 0 0 0
30JUL26 195.00 C 0.00 0.00 0.00 5.41 +1.74 53 0 0 0
30JUL26 197.50 C 0.00 0.00 0.00 5.01 +1.62 53 0 11 0
30JUL26 200.00 C 6.00 6.00 5.90 4.62 +1.51 53 8 23 +8
30JUL26 205.00 C 0.00 0.00 0.00 4.01 +1.32 53 0 0 0
30JUL26 210.00 C 4.92 4.92 4.92 3.45 +1.15 53 1 1 +1
30JUL26 215.00 C 0.00 0.00 0.00 2.95 +1.00 53 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 2.55 +0.86 53 0 0 0
30JUL26 225.00 C 0.00 0.00 0.00 2.16 +0.74 52 0 15 0
30JUL26 230.00 C 3.48 3.48 3.48 1.87 +0.65 53 15 15 +15
30JUL26 235.00 C 0.00 0.00 0.00 1.60 +0.55 52 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 1.34 +0.46 52 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 1.17 +0.42 52 0 0 0
30JUL26 250.00 C 0.00 0.00 0.00 0.99 +0.34 52 0 0 0
30JUL26 255.00 C 0.00 0.00 0.00 0.83 +0.29 52 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 0.73 +0.27 52 0 0 0
30JUL26 265.00 C 1.70 1.70 1.70 0.62 +0.22 52 7 7 +7
30JUL26 270.00 C 0.00 0.00 0.00 0.51 +0.18 52 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 52.85 +7.60 32 0 60 0
29SEP26 102.50 C 0.00 0.00 0.00 52.23 +8.89 53 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 50.27 +9.12 54 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 48.31 +8.65 54 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 46.39 +8.48 54 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 44.43 +8.13 53 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 42.68 +8.03 53 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 40.90 +7.84 53 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 39.18 +7.64 53 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 37.51 +7.44 53 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 35.89 +7.24 53 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 34.33 +7.03 53 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 32.84 +6.90 53 0 8 0
29SEP26 132.50 C 0.00 0.00 0.00 31.39 +6.61 53 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 29.99 +6.47 53 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 28.66 +6.05 53 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 27.38 +5.85 53 0 60 0
29SEP26 142.50 C 0.00 0.00 0.00 26.14 +5.63 53 0 80 0
29SEP26 145.00 C 24.80 24.80 24.80 24.97 +5.44 53 1 121 -1
29SEP26 147.50 C 23.80 23.91 23.80 23.85 +5.24 53 8 10 -8
29SEP26 150.00 C 21.00 23.85 21.00 22.85 +4.98 54 16 335 -4
29SEP26 152.50 C 0.00 0.00 0.00 21.73 +4.80 53 0 530 0
29SEP26 155.00 C 0.00 0.00 0.00 20.76 +4.64 53 0 37 0
29SEP26 157.50 C 0.00 0.00 0.00 19.84 +4.46 53 0 0 0
29SEP26 160.00 C 20.20 20.20 19.00 18.96 +4.39 54 2 48 +1
29SEP26 162.50 C 0.00 0.00 0.00 18.12 +4.35 54 0 30 0
29SEP26 165.00 C 0.00 0.00 0.00 17.33 +4.20 54 0 17 0
29SEP26 167.50 C 0.00 0.00 0.00 16.58 +4.45 54 0 40 0
29SEP26 170.00 C 16.36 16.36 16.36 15.86 +4.02 54 3 65 0
29SEP26 172.50 C 0.00 0.00 0.00 14.90 +3.70 54 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 14.20 +3.64 54 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 13.69 +3.62 54 0 5 0
29SEP26 180.00 C 13.20 14.00 13.20 13.03 +3.46 54 2 43 -2
29SEP26 182.50 C 0.00 0.00 0.00 12.38 +3.31 54 0 10 0
29SEP26 185.00 C 13.32 13.32 12.62 11.73 +3.15 54 3 225 +1
29SEP26 187.50 C 0.00 0.00 0.00 11.09 +3.01 54 0 152 0
29SEP26 190.00 C 12.20 12.20 12.20 10.59 +2.93 54 2 154 -2
29SEP26 192.50 C 0.00 0.00 0.00 9.80 +2.72 53 0 47 0
29SEP26 195.00 C 0.00 0.00 0.00 9.31 +2.59 53 0 74 0
29SEP26 197.50 C 0.00 0.00 0.00 8.83 +2.47 53 0 45 0
29SEP26 200.00 C 10.00 11.33 9.80 8.59 +2.41 54 8 830 0
29SEP26 205.00 C 0.00 0.00 0.00 7.53 +2.18 53 0 103 0
29SEP26 210.00 C 0.00 0.00 0.00 6.81 +1.97 53 0 216 0
29SEP26 215.00 C 0.00 0.00 0.00 6.10 +1.78 53 0 162 0
29SEP26 220.00 C 6.95 6.95 6.95 5.48 +1.66 53 1 204 0
29SEP26 225.00 C 0.00 0.00 0.00 4.97 +1.40 53 0 212 0
29SEP26 230.00 C 0.00 0.00 0.00 4.45 +1.34 53 0 1,072 0
29SEP26 235.00 C 0.00 0.00 0.00 3.96 +1.21 53 0 79 0
29SEP26 240.00 C 0.00 0.00 0.00 3.60 +1.13 53 0 774 0
29SEP26 245.00 C 0.00 0.00 0.00 3.24 +1.01 53 0 71 0
29SEP26 250.00 C 4.02 4.44 4.02 2.88 +0.89 53 3 493 0
29SEP26 255.00 C 0.00 0.00 0.00 2.59 +0.84 53 0 162 0
29SEP26 260.00 C 0.00 0.00 0.00 2.35 +0.76 53 0 276 0
29SEP26 265.00 C 0.00 0.00 0.00 2.11 +0.68 53 0 217 0
29SEP26 270.00 C 0.00 0.00 0.00 1.87 +0.59 53 0 686 0
29SEP26 275.00 C 0.00 0.00 0.00 1.69 +0.57 53 0 71 0
29SEP26 280.00 C 0.00 0.00 0.00 1.53 +0.51 53 0 41 0
29SEP26 285.00 C 0.00 0.00 0.00 1.38 +0.46 53 0 62 0
29SEP26 290.00 C 0.00 0.00 0.00 1.26 +0.41 54 0 324 0
29SEP26 295.00 C 2.68 2.68 2.68 1.09 +0.36 53 1 50 0
29SEP26 300.00 C 2.59 2.59 2.24 1.00 +0.35 53 51 577 -3
29SEP26 310.00 C 0.00 0.00 0.00 0.82 +0.27 53 0 246 0
29SEP26 320.00 C 0.00 0.00 0.00 0.64 +0.22 53 0 30 0
29SEP26 330.00 C 0.00 0.00 0.00 0.53 +0.18 53 0 101 0
29SEP26 340.00 C 0.00 0.00 0.00 0.41 +0.14 53 0 12 0
29SEP26 350.00 C 0.00 0.00 0.00 0.34 +0.12 53 0 175 0
29SEP26 360.00 C 0.00 0.00 0.00 0.28 +0.10 53 0 101 0
29SEP26 370.00 C 0.00 0.00 0.00 0.22 +0.08 53 0 89 0
29SEP26 380.00 C 0.00 0.00 0.00 0.18 +0.06 53 0 5 0
29SEP26 390.00 C 1.00 1.01 1.00 0.15 +0.06 53 100 100 +100
29SEP26 400.00 C 0.00 0.00 0.00 0.12 +0.05 53 0 215 0
29SEP26 410.00 C 0.00 0.00 0.00 0.10 +0.04 53 0 84 0
29SEP26 420.00 C 0.00 0.00 0.00 0.08 +0.03 53 0 37 0
29SEP26 430.00 C 0.00 0.00 0.00 0.06 +0.02 53 0 90 0
29SEP26 440.00 C 0.00 0.00 0.00 0.05 +0.02 53 0 30 0
29SEP26 450.00 C 0.00 0.00 0.00 0.04 +0.02 53 0 568 0
30DEC26 100.00 C 0.00 0.00 0.00 57.21 +8.99 54 0 4 0
30DEC26 102.50 C 0.00 0.00 0.00 55.29 +8.83 54 0 10 0
30DEC26 105.00 C 0.00 0.00 0.00 53.44 +8.70 54 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 51.62 +8.54 53 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 49.84 +8.29 53 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 48.10 +8.12 53 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 46.41 +8.04 53 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 44.78 +7.77 53 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 43.14 +7.64 52 0 1 0
30DEC26 122.50 C 39.00 43.88 39.00 41.65 +7.44 52 8 4 +4
30DEC26 125.00 C 0.00 0.00 0.00 40.11 +7.31 52 0 2 0
30DEC26 127.50 C 0.00 0.00 0.00 38.71 +7.08 52 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 37.31 +6.98 52 0 6 0
30DEC26 132.50 C 0.00 0.00 0.00 35.97 +6.74 52 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 34.66 +6.56 52 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 33.34 +6.33 52 0 0 0
30DEC26 140.00 C 34.00 34.00 31.98 32.19 +5.94 52 7 15 -1
30DEC26 142.50 C 0.00 0.00 0.00 31.02 +5.88 52 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 29.90 +5.72 52 0 62 0
30DEC26 147.50 C 0.00 0.00 0.00 28.82 +5.55 52 0 43 0
30DEC26 150.00 C 27.08 27.08 27.08 27.78 +5.38 52 1 25 +1
30DEC26 152.50 C 0.00 0.00 0.00 26.74 +5.17 52 0 20 0
30DEC26 155.00 C 26.95 26.95 26.95 25.91 +5.14 53 2 46 +2
30DEC26 157.50 C 0.00 0.00 0.00 24.91 +4.92 52 0 26 0
30DEC26 160.00 C 25.00 25.00 24.16 24.03 +4.83 53 3 690 +3
30DEC26 162.50 C 0.00 0.00 0.00 23.19 +4.78 53 0 45 0
30DEC26 165.00 C 0.00 0.00 0.00 22.38 +5.01 53 0 23 0
30DEC26 167.50 C 0.00 0.00 0.00 21.60 +4.83 53 0 17 0
30DEC26 170.00 C 18.50 20.80 18.50 20.86 +4.86 53 12 27 +1
30DEC26 172.50 C 0.00 0.00 0.00 20.20 +4.57 53 0 18 0
30DEC26 175.00 C 0.00 0.00 0.00 19.41 +4.40 53 0 1 0
30DEC26 177.50 C 0.00 0.00 0.00 18.61 +4.22 53 0 38 0
30DEC26 180.00 C 17.30 18.60 17.30 17.87 +4.10 53 5 1,014 0
30DEC26 182.50 C 0.00 0.00 0.00 17.24 +4.09 53 0 1,030 0
30DEC26 185.00 C 0.00 0.00 0.00 16.62 +3.97 53 0 70 0
30DEC26 187.50 C 0.00 0.00 0.00 16.00 +3.82 53 0 82 0
30DEC26 190.00 C 14.89 14.89 14.89 15.37 +3.66 53 10 44 0
30DEC26 192.50 C 0.00 0.00 0.00 14.75 +3.52 53 0 23 0
30DEC26 195.00 C 0.00 0.00 0.00 14.12 +3.36 53 0 126 0
30DEC26 197.50 C 14.00 14.00 14.00 13.58 +3.29 53 1 158 -1
30DEC26 200.00 C 13.35 14.00 13.35 13.10 +3.28 53 3 530 +2
30DEC26 205.00 C 0.00 0.00 0.00 12.15 +3.31 53 0 302 0
30DEC26 210.00 C 0.00 0.00 0.00 10.88 +2.72 52 0 238 0
30DEC26 215.00 C 0.00 0.00 0.00 9.97 +2.49 52 0 119 0
30DEC26 220.00 C 10.50 11.00 10.50 9.57 +2.54 53 2 325 +2
30DEC26 225.00 C 0.00 0.00 0.00 8.61 +2.27 52 0 53 0
30DEC26 230.00 C 0.00 0.00 0.00 7.93 +2.07 52 0 87 0
30DEC26 235.00 C 0.00 0.00 0.00 7.26 +1.88 52 0 306 0
30DEC26 240.00 C 0.00 0.00 0.00 6.77 +1.88 52 0 1,529 0
30DEC26 245.00 C 0.00 0.00 0.00 6.28 +1.73 52 0 1,249 0
30DEC26 250.00 C 7.80 7.80 7.80 5.97 +1.63 52 15 553 +15
30DEC26 255.00 C 0.00 0.00 0.00 5.31 +1.43 52 0 98 0
30DEC26 260.00 C 6.93 6.93 6.93 5.07 +1.53 53 1 65 +1
30DEC26 265.00 C 0.00 0.00 0.00 4.58 +1.33 52 0 117 0
30DEC26 270.00 C 6.40 6.40 6.40 4.37 +1.34 52 1 10 0
30DEC26 275.00 C 0.00 0.00 0.00 3.91 +1.11 52 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 3.68 +1.02 52 0 356 0
30DEC26 285.00 C 0.00 0.00 0.00 3.43 +1.00 52 0 32 0
30DEC26 290.00 C 0.00 0.00 0.00 3.20 +0.97 52 0 121 0
30DEC26 295.00 C 0.00 0.00 0.00 2.96 +0.94 52 0 65 0
30DEC26 300.00 C 0.00 0.00 0.00 2.73 +0.86 52 0 143 0
30DEC26 310.00 C 0.00 0.00 0.00 2.25 +0.66 52 0 10 0
30DEC26 320.00 C 0.00 0.00 0.00 1.96 +0.62 52 0 4 0
30DEC26 330.00 C 0.00 0.00 0.00 1.67 +0.51 52 0 11 0
30DEC26 340.00 C 0.00 0.00 0.00 1.42 +0.43 52 0 73 0
30DEC26 350.00 C 0.00 0.00 0.00 1.24 +0.40 52 0 51 0
30MAR27 120.00 C 0.00 0.00 0.00 46.91 +7.73 53 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 45.45 +7.56 53 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 44.04 +7.42 52 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 42.67 +7.26 52 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 41.35 +7.12 52 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 40.06 +7.17 52 0 0 0
30MAR27 135.00 C 39.00 39.00 39.00 39.00 +7.01 53 3 3 +3
30MAR27 137.50 C 0.00 0.00 0.00 37.61 +6.66 52 0 0 0
30MAR27 140.00 C 35.00 36.80 35.00 36.55 +6.45 52 25 25 +25
30MAR27 142.50 C 0.00 0.00 0.00 35.44 +6.29 52 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 34.20 +6.26 52 0 216 0
30MAR27 147.50 C 0.00 0.00 0.00 33.15 +6.15 52 0 1,315 0
30MAR27 150.00 C 31.50 31.50 31.50 32.13 +5.99 52 1 1,636 -1
30MAR27 152.50 C 0.00 0.00 0.00 31.15 +5.85 52 0 46 0
30MAR27 155.00 C 31.00 31.00 31.00 30.18 +5.71 52 25 50 +5
30MAR27 157.50 C 0.00 0.00 0.00 29.28 +5.58 52 0 1,002 0
30MAR27 160.00 C 0.00 0.00 0.00 28.40 +5.46 52 0 1,107 0
30MAR27 162.50 C 0.00 0.00 0.00 27.55 +5.38 52 0 30 0
30MAR27 165.00 C 0.00 0.00 0.00 26.73 +5.32 52 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 25.93 +5.28 53 0 15 0
30MAR27 170.00 C 0.00 0.00 0.00 25.17 +5.29 53 0 30 0
30MAR27 172.50 C 0.00 0.00 0.00 24.24 +5.02 52 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 23.75 +5.13 53 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 23.05 +5.03 53 0 33 0
30MAR27 180.00 C 22.80 23.00 22.00 22.29 +4.87 53 21 111 +14
30MAR27 182.50 C 0.00 0.00 0.00 21.53 +4.71 53 0 1,000 0
30MAR27 185.00 C 0.00 0.00 0.00 20.82 +4.60 53 0 1,000 0
30MAR27 187.50 C 0.00 0.00 0.00 20.22 +4.60 53 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 19.62 +4.65 53 0 12 0
30MAR27 192.50 C 0.00 0.00 0.00 19.02 +4.42 53 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 18.42 +4.28 52 0 31 0
30MAR27 197.50 C 0.00 0.00 0.00 17.83 +4.14 52 0 0 0
30MAR27 200.00 C 17.14 18.00 17.14 17.23 +4.00 52 16 170 +7
30MAR27 205.00 C 0.00 0.00 0.00 16.08 +3.76 52 0 1 0
30MAR27 210.00 C 0.00 0.00 0.00 15.17 +3.75 52 0 1 0
30MAR27 215.00 C 0.00 0.00 0.00 14.26 +3.52 52 0 14 0
30MAR27 220.00 C 13.05 13.27 13.05 13.35 +3.28 52 95 991 +94
30MAR27 225.00 C 0.00 0.00 0.00 12.44 +3.04 52 0 52 0
30MAR27 230.00 C 0.00 0.00 0.00 11.71 +2.98 52 0 299 0
30MAR27 235.00 C 0.00 0.00 0.00 11.04 +2.90 52 0 2 0
30MAR27 240.00 C 0.00 0.00 0.00 10.38 +2.72 52 0 89 0
30MAR27 245.00 C 0.00 0.00 0.00 9.71 +2.52 52 0 120 0
30MAR27 250.00 C 11.00 11.00 11.00 9.04 +2.33 52 10 245 0
30MAR27 255.00 C 8.28 9.28 8.28 8.53 +2.29 52 2 2 +2
30MAR27 260.00 C 0.00 0.00 0.00 8.06 +2.25 52 0 4 0
30MAR27 265.00 C 0.00 0.00 0.00 7.58 +2.10 52 0 30 0
30MAR27 270.00 C 0.00 0.00 0.00 7.10 +1.94 52 0 0 0
30MAR27 275.00 C 8.30 8.30 8.30 6.63 +1.80 52 1 42 +1
TOTAL CALL 17,055 156,784 +2,592
29APR26 120.00 P 0.71 0.71 0.45 0.14 -0.76 50 624 4,043 -447
29APR26 122.50 P 0.84 0.84 0.55 0.22 -1.04 50 546 1,178 -63
29APR26 125.00 P 0.78 0.83 0.65 0.34 -1.35 50 169 465 -30
29APR26 127.50 P 1.16 1.16 0.73 0.50 -1.72 50 175 382 0
29APR26 130.00 P 1.49 1.72 0.94 0.73 -2.15 50 345 3,658 +59
29APR26 132.50 P 1.45 1.48 1.18 1.02 -2.65 50 495 514 +60
29APR26 135.00 P 2.16 2.39 1.44 1.39 -3.03 50 805 1,198 +23
29APR26 137.50 P 2.63 2.63 1.90 1.89 -3.47 50 551 1,046 +381
29APR26 140.00 P 3.58 3.82 2.25 2.48 -3.94 50 536 7,738 -16
29APR26 142.50 P 4.22 4.22 2.80 3.16 -4.72 50 235 7,138 -52
29APR26 145.00 P 5.50 6.00 3.45 4.02 -5.40 51 515 32,788 +313
29APR26 147.50 P 6.60 6.85 4.20 5.02 -5.71 51 361 25,609 -43
29APR26 150.00 P 8.00 8.30 5.19 6.00 -6.07 50 55,216 55,613 +50,204
29APR26 152.50 P 8.79 8.83 6.40 7.35 -7.05 51 14,441 12,891 +12,344
29APR26 155.00 P 11.96 11.96 7.59 8.76 -7.50 51 653 772 +489
29APR26 157.50 P 9.87 10.36 9.50 10.34 -7.68 52 9 782 +6
29APR26 160.00 P 13.75 13.85 11.02 11.98 -8.34 52 85 1,048 -33
29APR26 162.50 P 15.72 15.72 13.79 13.80 -8.37 53 20 290 0
29APR26 165.00 P 17.30 17.30 14.60 15.58 -8.78 53 132 327 +10
29APR26 167.50 P 18.00 18.00 17.97 17.69 -9.70 54 101 320 +17
29APR26 170.00 P 19.58 20.08 18.00 19.79 -9.72 55 156 961 -41
29APR26 172.50 P 21.71 22.25 21.70 21.95 -10.15 56 150 332 -20
29APR26 175.00 P 25.00 25.00 23.00 24.21 -9.46 58 6 437 -1
29APR26 177.50 P 0.00 0.00 0.00 26.51 -10.13 59 0 529 0
29APR26 180.00 P 28.00 28.00 28.00 28.87 -10.19 61 3 597 0
29APR26 182.50 P 0.00 0.00 0.00 31.27 -10.14 63 0 393 0
29APR26 185.00 P 0.00 0.00 0.00 33.62 -10.43 65 0 463 0
29APR26 187.50 P 38.00 38.00 38.00 36.00 -10.29 66 100 645 0
29APR26 190.00 P 0.00 0.00 0.00 38.68 -10.05 72 0 3,395 0
29APR26 192.50 P 0.00 0.00 0.00 41.20 -10.02 75 0 595 0
29APR26 195.00 P 45.00 45.00 45.00 43.22 -10.45 71 200 1,381 -200
29APR26 197.50 P 45.41 45.41 43.50 45.66 -10.49 72 2 415 0
29APR26 200.00 P 0.00 0.00 0.00 48.83 -9.67 86 0 4,142 0
29APR26 205.00 P 0.00 0.00 0.00 52.98 -10.55 76 0 332 0
29APR26 210.00 P 0.00 0.00 0.00 57.93 -10.52 80 0 216 0
29APR26 215.00 P 0.00 0.00 0.00 62.94 -10.49 84 0 337 0
29APR26 220.00 P 0.00 0.00 0.00 67.95 -10.45 89 0 863 0
29APR26 225.00 P 0.00 0.00 0.00 72.95 -10.63 93 0 689 0
29APR26 230.00 P 79.00 79.00 79.00 77.95 -10.63 98 2 816 -2
29APR26 235.00 P 0.00 0.00 0.00 82.93 -10.65 101 0 459 0
29APR26 240.00 P 0.00 0.00 0.00 87.93 -10.29 105 0 270 0
29APR26 245.00 P 0.00 0.00 0.00 92.93 -10.46 109 0 485 0
29APR26 250.00 P 100.43 100.43 100.43 97.93 -10.47 113 1 345 0
29APR26 255.00 P 0.00 0.00 0.00 102.93 -10.65 116 0 146 0
29APR26 260.00 P 0.00 0.00 0.00 107.93 -10.49 120 0 726 0
29APR26 265.00 P 0.00 0.00 0.00 112.93 -10.65 123 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 117.93 -10.65 126 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 122.92 -10.66 129 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 127.92 -10.70 132 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 132.92 -10.69 136 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 137.92 -10.68 139 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 142.92 -10.68 142 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 147.92 -10.50 145 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 158.01 -10.21 153 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 167.92 -10.30 156 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 177.92 -10.68 161 0 0 0
29APR26 340.00 P 0.00 0.00 0.00 187.92 -10.68 167 0 0 0
29APR26 350.00 P 0.00 0.00 0.00 198.26 -10.00 182 0 0 0
29APR26 360.00 P 0.00 0.00 0.00 207.92 -10.50 176 0 0 0
29APR26 370.00 P 0.00 0.00 0.00 217.92 -10.50 180 0 0 0
29APR26 380.00 P 0.00 0.00 0.00 227.92 -10.50 185 0 0 0
29APR26 390.00 P 0.00 0.00 0.00 237.92 -10.33 189 0 0 0
29APR26 400.00 P 0.00 0.00 0.00 247.92 -10.50 193 0 15 0
28MAY26 120.00 P 2.00 2.05 1.89 1.64 -2.10 53 32 667 +18
28MAY26 122.50 P 2.25 2.25 2.25 2.03 -2.40 53 15 273 +15
28MAY26 125.00 P 3.31 3.31 2.55 2.52 -2.76 53 31 129 +14
28MAY26 127.50 P 4.14 4.22 3.33 3.05 -3.10 53 159 293 +83
28MAY26 130.00 P 3.40 4.99 3.40 3.68 -3.40 53 164 373 +39
28MAY26 132.50 P 5.53 5.53 4.26 4.27 -3.83 52 99 332 +78
28MAY26 135.00 P 6.36 6.63 4.87 5.00 -4.17 52 337 514 +276
28MAY26 137.50 P 7.31 7.31 5.65 5.87 -4.49 52 736 752 +621
28MAY26 140.00 P 6.36 8.57 6.36 6.77 -4.88 52 313 735 +156
28MAY26 142.50 P 9.86 9.86 7.71 7.87 -5.20 52 89 552 -26
28MAY26 145.00 P 10.00 10.00 8.57 8.89 -5.79 52 112 15,478 +101
28MAY26 147.50 P 10.07 10.43 10.00 10.11 -6.10 52 55 619 +51
28MAY26 150.00 P 12.00 13.59 10.60 11.48 -6.57 52 251 433 +123
28MAY26 152.50 P 13.50 13.50 12.63 13.12 -6.71 53 331 302 +259
28MAY26 155.00 P 14.19 14.19 14.19 14.45 -7.20 53 15 64 +6
28MAY26 157.50 P 16.17 16.17 15.65 16.12 -7.45 53 33 100 +33
28MAY26 160.00 P 18.46 18.72 17.65 17.77 -7.80 54 18 743 +17
28MAY26 162.50 P 18.94 18.94 18.94 19.57 -6.68 54 15 82 +15
28MAY26 165.00 P 20.24 20.24 20.24 21.47 -8.47 55 15 15 +15
28MAY26 167.50 P 25.04 25.04 25.04 23.36 -8.19 55 15 40 +15
28MAY26 170.00 P 0.00 0.00 0.00 25.33 -8.37 56 0 76 0
28MAY26 172.50 P 0.00 0.00 0.00 27.34 -8.99 56 0 4 0
28MAY26 175.00 P 29.51 29.51 29.51 29.36 -9.04 57 27 782 -27
28MAY26 177.50 P 31.49 31.49 31.49 31.49 -8.89 58 100 391 -60
28MAY26 180.00 P 33.14 33.64 33.14 33.64 -9.36 58 152 268 -11
28MAY26 182.50 P 35.29 35.82 35.29 35.82 -9.25 59 90 170 +12
28MAY26 185.00 P 37.47 38.03 37.47 38.03 -9.18 59 150 200 -20
28MAY26 187.50 P 39.68 39.68 39.68 40.27 -9.88 60 50 249 +9
28MAY26 190.00 P 40.50 43.25 40.50 42.53 -10.35 60 26 160 0
28MAY26 192.50 P 0.00 0.00 0.00 44.80 -9.60 61 0 90 0
28MAY26 195.00 P 0.00 0.00 0.00 47.10 -9.78 62 0 60 0
28MAY26 197.50 P 0.00 0.00 0.00 49.41 -9.95 62 0 46 0
28MAY26 200.00 P 55.00 55.60 51.10 52.17 -9.17 66 3 335 +3
28MAY26 205.00 P 0.00 0.00 0.00 56.45 -9.83 64 0 187 0
28MAY26 210.00 P 64.00 64.00 61.00 61.20 -9.99 65 20 1,547 +20
28MAY26 215.00 P 0.00 0.00 0.00 66.00 -10.09 66 0 567 0
28MAY26 220.00 P 0.00 0.00 0.00 70.84 -10.09 68 0 691 0
28MAY26 225.00 P 0.00 0.00 0.00 75.68 -9.83 69 0 731 0
28MAY26 230.00 P 0.00 0.00 0.00 80.55 -10.21 70 0 472 0
28MAY26 235.00 P 0.00 0.00 0.00 85.42 -10.24 71 0 222 0
28MAY26 240.00 P 0.00 0.00 0.00 90.32 -10.30 72 0 284 0
28MAY26 245.00 P 0.00 0.00 0.00 95.24 -10.26 74 0 263 0
28MAY26 250.00 P 0.00 0.00 0.00 100.16 -10.57 74 0 305 0
28MAY26 255.00 P 0.00 0.00 0.00 105.10 -10.35 76 0 71 0
28MAY26 260.00 P 0.00 0.00 0.00 110.06 -10.33 77 0 232 0
28MAY26 265.00 P 0.00 0.00 0.00 114.99 -10.59 78 0 119 0
28MAY26 270.00 P 0.00 0.00 0.00 119.98 -10.55 80 0 150 0
28MAY26 275.00 P 0.00 0.00 0.00 124.95 -10.52 82 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 129.91 -10.53 83 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 134.88 -10.53 84 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 139.84 -10.59 85 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 144.81 -10.55 87 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 149.79 -10.55 88 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 159.75 -10.54 91 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 169.71 -10.55 94 0 0 0
28MAY26 330.00 P 0.00 0.00 0.00 179.67 -10.55 97 0 0 0
29JUN26 100.00 P 1.45 1.45 1.10 0.63 -0.88 52 179 3,255 +62
29JUN26 102.50 P 1.45 1.45 1.45 0.82 -1.03 52 2 220 -2
29JUN26 105.00 P 0.00 0.00 0.00 1.02 -1.25 52 0 456 0
29JUN26 107.50 P 0.00 0.00 0.00 1.29 -1.42 52 0 164 0
29JUN26 110.00 P 2.30 2.30 2.08 1.58 -1.68 52 33 276 +15
29JUN26 112.50 P 2.35 2.35 2.34 1.93 -1.88 52 105 137 +20
29JUN26 115.00 P 2.68 2.78 2.68 2.34 -2.17 52 76 122 +74
29JUN26 117.50 P 0.00 0.00 0.00 2.78 -2.44 52 0 196 0
29JUN26 120.00 P 4.05 4.05 3.40 3.33 -2.69 52 87 1,705 +68
29JUN26 122.50 P 4.27 4.27 4.04 3.87 -2.98 52 33 297 +15
29JUN26 125.00 P 6.40 6.40 4.62 4.52 -3.20 52 209 663 +171
29JUN26 127.50 P 5.26 5.49 5.26 5.19 -3.52 52 191 684 +190
29JUN26 130.00 P 6.63 6.63 6.00 5.89 -3.95 52 24 1,736 +17
29JUN26 132.50 P 7.02 7.02 6.34 6.67 -4.14 52 117 288 +116
29JUN26 135.00 P 7.58 7.74 7.58 7.60 -4.36 52 131 272 +71
29JUN26 137.50 P 8.04 9.02 8.04 8.49 -4.74 51 86 690 +70
29JUN26 140.00 P 10.90 10.90 9.55 9.60 -4.96 52 75 587 +51
29JUN26 142.50 P 12.20 12.20 10.81 10.82 -5.16 52 36 2,001 +15
29JUN26 145.00 P 12.39 12.39 11.91 11.83 -5.71 51 98 6,538 +27
29JUN26 147.50 P 13.30 13.40 12.89 13.14 -6.13 52 186 2,310 +141
29JUN26 150.00 P 15.80 15.80 14.00 14.60 -5.50 52 288 3,406 +174
29JUN26 152.50 P 15.82 16.49 15.82 15.97 -6.51 52 62 364 +32
29JUN26 155.00 P 17.06 18.12 17.06 17.78 -6.69 53 189 615 +142
29JUN26 157.50 P 19.15 19.15 19.15 19.12 -7.20 53 15 527 +15
29JUN26 160.00 P 22.68 22.68 20.50 20.83 -7.39 53 27 2,257 +13
29JUN26 162.50 P 21.94 21.94 21.94 22.59 -7.55 54 51 536 +51
29JUN26 165.00 P 24.20 24.20 24.20 24.26 -7.86 54 1 429 -1
29JUN26 167.50 P 0.00 0.00 0.00 26.12 -8.00 54 0 260 0
29JUN26 170.00 P 0.00 0.00 0.00 28.00 -8.17 54 0 1,642 0
29JUN26 172.50 P 0.00 0.00 0.00 29.92 -8.33 55 0 441 0
29JUN26 175.00 P 0.00 0.00 0.00 31.92 -8.43 55 0 245 0
29JUN26 177.50 P 0.00 0.00 0.00 33.91 -8.57 56 0 293 0
29JUN26 180.00 P 0.00 0.00 0.00 35.94 -8.46 56 0 6,259 0
29JUN26 182.50 P 0.00 0.00 0.00 38.02 -8.81 56 0 490 0
29JUN26 185.00 P 0.00 0.00 0.00 40.12 -8.89 57 0 1,750 0
29JUN26 187.50 P 0.00 0.00 0.00 42.25 -8.65 57 0 169 0
29JUN26 190.00 P 0.00 0.00 0.00 44.39 -8.72 57 0 2,015 0
29JUN26 192.50 P 0.00 0.00 0.00 46.57 -9.53 58 0 2,075 0
29JUN26 195.00 P 51.00 51.00 51.00 48.76 -9.89 58 1 624 0
29JUN26 197.50 P 0.00 0.00 0.00 50.98 -9.26 58 0 421 0
29JUN26 200.00 P 57.00 57.41 57.00 53.22 -9.50 59 11 5,336 -5
29JUN26 205.00 P 0.00 0.00 0.00 57.74 -9.26 59 0 1,909 0
29JUN26 210.00 P 65.00 65.00 63.00 62.32 -9.43 60 10 1,266 +10
29JUN26 215.00 P 0.00 0.00 0.00 66.97 -9.52 60 0 883 0
29JUN26 220.00 P 0.00 0.00 0.00 71.66 -9.68 61 0 2,041 0
29JUN26 225.00 P 0.00 0.00 0.00 76.39 -9.74 61 0 446 0
29JUN26 230.00 P 0.00 0.00 0.00 81.14 -10.14 62 0 1,225 0
29JUN26 235.00 P 0.00 0.00 0.00 85.98 -9.92 63 0 194 0
29JUN26 240.00 P 0.00 0.00 0.00 90.77 -10.29 63 0 1,496 0
29JUN26 245.00 P 0.00 0.00 0.00 95.66 -10.01 64 0 249 0
29JUN26 250.00 P 0.00 0.00 0.00 100.52 -10.25 64 0 248 0
29JUN26 255.00 P 0.00 0.00 0.00 105.37 -10.34 65 0 166 0
29JUN26 260.00 P 0.00 0.00 0.00 110.26 -10.15 65 0 213 0
29JUN26 265.00 P 0.00 0.00 0.00 115.17 -10.41 66 0 472 0
29JUN26 270.00 P 0.00 0.00 0.00 120.10 -10.43 67 0 334 0
29JUN26 275.00 P 0.00 0.00 0.00 125.05 -10.45 68 0 303 0
29JUN26 280.00 P 0.00 0.00 0.00 129.99 -10.45 68 0 191 0
29JUN26 285.00 P 0.00 0.00 0.00 134.94 -10.47 69 0 300 0
29JUN26 290.00 P 0.00 0.00 0.00 139.90 -10.53 70 0 783 0
29JUN26 295.00 P 0.00 0.00 0.00 144.85 -10.51 71 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 149.83 -10.51 72 0 16 0
29JUN26 310.00 P 0.00 0.00 0.00 159.76 -10.53 74 0 91 0
29JUN26 320.00 P 0.00 0.00 0.00 169.71 -10.55 76 0 46 0
29JUN26 330.00 P 0.00 0.00 0.00 179.67 -10.55 78 0 30 0
29JUN26 340.00 P 0.00 0.00 0.00 189.63 -10.53 80 0 25 0
29JUN26 350.00 P 0.00 0.00 0.00 199.60 -10.53 82 0 45 0
29JUN26 360.00 P 0.00 0.00 0.00 209.57 -10.53 84 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 219.54 -10.53 86 0 30 0
29JUN26 380.00 P 0.00 0.00 0.00 229.60 -10.45 90 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 239.48 -10.54 90 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 249.45 -10.54 91 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 259.44 -10.51 94 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 269.49 -10.43 98 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 279.37 -10.53 96 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 289.35 -10.52 98 0 0 0
29JUN26 450.00 P 0.00 0.00 0.00 299.41 -10.44 103 0 0 0
30JUL26 120.00 P 5.32 5.32 4.99 4.91 -2.89 52 19 21 +13
30JUL26 122.50 P 5.42 5.67 5.42 5.56 -3.04 52 60 60 +44
30JUL26 125.00 P 6.37 6.37 6.37 6.27 -3.32 52 15 31 +15
30JUL26 127.50 P 0.00 0.00 0.00 7.04 -3.57 52 0 30 0
30JUL26 130.00 P 7.77 8.13 7.77 7.85 -3.86 52 21 60 +15
30JUL26 132.50 P 9.88 9.88 9.20 8.75 -3.82 52 25 132 0
30JUL26 135.00 P 9.80 9.80 9.80 9.80 -4.31 52 45 186 +30
30JUL26 137.50 P 0.00 0.00 0.00 10.75 -4.75 52 0 657 0
30JUL26 140.00 P 11.60 11.99 11.60 11.96 -4.80 52 269 370 +224
30JUL26 142.50 P 15.18 15.18 12.44 13.07 -5.13 52 125 277 +109
30JUL26 145.00 P 14.35 14.53 13.65 14.35 -5.44 52 111 271 +105
30JUL26 147.50 P 15.09 15.94 15.09 15.92 -5.42 53 150 323 +150
30JUL26 150.00 P 16.25 17.46 16.20 17.05 -5.84 52 132 157 +127
30JUL26 152.50 P 17.71 18.66 17.57 18.50 -6.20 52 122 152 +107
30JUL26 155.00 P 19.54 19.54 19.54 20.03 -6.31 53 18 48 +3
30JUL26 157.50 P 21.44 21.44 21.44 21.62 -6.67 53 15 15 +15
30JUL26 160.00 P 23.45 23.45 23.45 23.25 -6.90 53 15 15 +15
30JUL26 162.50 P 0.00 0.00 0.00 24.87 -7.27 53 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 26.61 -7.36 53 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 28.40 -7.52 54 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 30.31 -7.61 54 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 32.14 -7.80 54 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 34.06 -7.92 55 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 36.01 -8.05 55 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 38.01 -8.15 55 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 40.00 -8.27 55 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 42.04 -8.36 56 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 44.16 -8.41 56 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 46.18 -8.57 56 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 48.29 -8.66 57 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 50.40 -8.77 57 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 52.57 -8.84 57 0 0 0
30JUL26 200.00 P 59.00 59.00 59.00 54.73 -8.94 57 1 1 +1
30JUL26 205.00 P 0.00 0.00 0.00 59.13 -9.09 57 0 0 0
30JUL26 210.00 P 66.00 66.00 64.00 63.59 -9.31 58 10 10 +10
30JUL26 215.00 P 0.00 0.00 0.00 68.12 -9.36 58 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 72.69 -9.49 59 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 77.38 -9.63 59 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 82.06 -9.69 60 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 86.74 -9.81 60 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 91.40 -9.97 60 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 96.17 -10.05 60 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 100.96 -10.18 60 0 0 0
30JUL26 255.00 P 0.00 0.00 0.00 105.77 -10.24 60 0 0 0
30JUL26 260.00 P 0.00 0.00 0.00 110.61 -10.31 61 0 0 0
30JUL26 265.00 P 0.00 0.00 0.00 115.49 -10.36 61 0 0 0
30JUL26 270.00 P 0.00 0.00 0.00 120.37 -10.38 62 0 0 0
29SEP26 100.00 P 3.55 3.55 3.25 3.06 -1.56 54 17 321 -2
29SEP26 102.50 P 0.00 0.00 0.00 3.50 -1.71 54 0 5 0
29SEP26 105.00 P 0.00 0.00 0.00 4.04 -1.92 54 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 4.62 -2.03 54 0 32 0
29SEP26 110.00 P 5.50 5.50 5.00 5.20 -2.22 54 3 159 +2
29SEP26 112.50 P 0.00 0.00 0.00 5.77 -2.40 54 0 1 0
29SEP26 115.00 P 0.00 0.00 0.00 6.42 -2.75 53 0 11 0
29SEP26 117.50 P 7.19 7.19 7.19 7.33 -2.74 54 1 8 +1
29SEP26 120.00 P 0.00 0.00 0.00 7.88 -3.15 53 0 61 0
29SEP26 122.50 P 0.00 0.00 0.00 8.69 -3.16 53 0 71 0
29SEP26 125.00 P 9.50 9.50 9.50 9.41 -3.59 52 1 74 +1
29SEP26 127.50 P 10.78 10.78 10.78 10.52 -3.61 53 1 93 +1
29SEP26 130.00 P 0.00 0.00 0.00 11.50 -3.69 53 0 126 0
29SEP26 132.50 P 0.00 0.00 0.00 12.48 -3.94 53 0 41 0
29SEP26 135.00 P 13.30 13.49 13.30 13.56 -4.21 53 16 97 +1
29SEP26 137.50 P 14.80 14.80 14.80 14.70 -4.44 53 2 17 +2
29SEP26 140.00 P 16.99 16.99 15.56 15.89 -4.60 53 4 89 +2
29SEP26 142.50 P 0.00 0.00 0.00 17.13 -4.84 53 0 100 0
29SEP26 145.00 P 18.38 18.38 18.38 18.44 -5.14 53 16 153 +16
29SEP26 147.50 P 19.66 19.66 19.66 19.80 -5.23 53 15 455 0
29SEP26 150.00 P 22.17 22.17 20.50 21.35 -5.30 53 33 1,534 -17
29SEP26 152.50 P 21.60 22.58 21.60 22.68 -5.71 53 115 377 +100
29SEP26 155.00 P 24.60 24.60 24.60 24.20 -5.92 53 15 423 +15
29SEP26 157.50 P 0.00 0.00 0.00 25.77 -6.11 53 0 300 0
29SEP26 160.00 P 27.66 27.66 27.66 27.38 -6.29 54 15 782 0
29SEP26 162.50 P 0.00 0.00 0.00 29.05 -6.47 54 0 280 0
29SEP26 165.00 P 0.00 0.00 0.00 30.76 -6.63 54 0 240 0
29SEP26 167.50 P 0.00 0.00 0.00 32.51 -6.77 54 0 239 0
29SEP26 170.00 P 0.00 0.00 0.00 34.30 -7.69 54 0 424 0
29SEP26 172.50 P 0.00 0.00 0.00 36.12 -7.03 55 0 232 0
29SEP26 175.00 P 0.00 0.00 0.00 37.95 -6.54 55 0 283 0
29SEP26 177.50 P 0.00 0.00 0.00 39.84 -7.28 55 0 449 0
29SEP26 180.00 P 0.00 0.00 0.00 42.30 -6.95 56 0 4,757 0
29SEP26 182.50 P 0.00 0.00 0.00 43.67 -7.48 55 0 696 0
29SEP26 185.00 P 0.00 0.00 0.00 45.62 -7.58 55 0 766 0
29SEP26 187.50 P 0.00 0.00 0.00 47.61 -7.67 56 0 623 0
29SEP26 190.00 P 0.00 0.00 0.00 49.61 -7.76 56 0 784 0
29SEP26 192.50 P 0.00 0.00 0.00 51.62 -7.87 56 0 266 0
29SEP26 195.00 P 0.00 0.00 0.00 53.66 -7.97 56 0 489 0
29SEP26 197.50 P 0.00 0.00 0.00 55.72 -8.05 56 0 366 0
29SEP26 200.00 P 60.00 60.00 58.00 57.80 -8.14 56 2 1,209 +1
29SEP26 205.00 P 0.00 0.00 0.00 62.01 -8.32 57 0 1,130 0
29SEP26 210.00 P 68.00 68.00 65.00 66.29 -8.61 57 10 302 +10
29SEP26 215.00 P 0.00 0.00 0.00 70.63 -8.63 57 0 535 0
29SEP26 220.00 P 0.00 0.00 0.00 75.01 -8.79 57 0 243 0
29SEP26 225.00 P 0.00 0.00 0.00 79.45 -8.92 57 0 344 0
29SEP26 230.00 P 0.00 0.00 0.00 83.95 -9.02 57 0 773 0
29SEP26 235.00 P 0.00 0.00 0.00 88.49 -9.14 57 0 95 0
29SEP26 240.00 P 0.00 0.00 0.00 93.11 -9.20 58 0 37 0
29SEP26 245.00 P 0.00 0.00 0.00 97.68 -9.35 58 0 94 0
29SEP26 250.00 P 0.00 0.00 0.00 102.35 -9.50 58 0 55 0
29SEP26 255.00 P 0.00 0.00 0.00 107.02 -9.62 58 0 75 0
29SEP26 260.00 P 0.00 0.00 0.00 111.74 -9.77 58 0 71 0
29SEP26 265.00 P 0.00 0.00 0.00 116.44 -9.93 58 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 121.26 -9.96 58 0 92 0
29SEP26 275.00 P 0.00 0.00 0.00 126.01 -10.09 58 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 130.89 -10.11 59 0 19 0
29SEP26 285.00 P 0.00 0.00 0.00 135.68 -10.23 59 0 81 0
29SEP26 290.00 P 0.00 0.00 0.00 140.55 -10.29 59 0 6 0
29SEP26 295.00 P 0.00 0.00 0.00 145.43 -10.33 59 0 36 0
29SEP26 300.00 P 0.00 0.00 0.00 150.32 -10.39 59 0 16 0
29SEP26 310.00 P 0.00 0.00 0.00 160.15 -10.46 60 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 170.00 -10.49 61 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 179.89 -10.55 62 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 189.80 -10.61 63 0 15 0
29SEP26 350.00 P 0.00 0.00 0.00 199.73 -10.61 64 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 209.66 -10.64 65 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 219.61 -10.66 66 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 229.60 -10.97 68 0 2 0
29SEP26 390.00 P 0.00 0.00 0.00 239.53 -10.68 69 0 60 0
29SEP26 400.00 P 0.00 0.00 0.00 249.49 -10.69 70 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 259.44 -10.71 71 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 269.49 -10.64 74 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 279.38 -10.72 73 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 289.35 -10.73 74 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 299.41 -10.64 77 0 90 0
30DEC26 100.00 P 5.00 5.45 5.00 5.20 -1.60 53 27 416 +26
30DEC26 102.50 P 0.00 0.00 0.00 5.70 -1.89 52 0 17 0
30DEC26 105.00 P 8.34 8.34 7.58 6.29 -2.05 52 11 47 -11
30DEC26 107.50 P 6.92 6.92 6.92 6.95 -2.19 52 1 32 +1
30DEC26 110.00 P 0.00 0.00 0.00 7.62 -2.37 52 0 1,827 0
30DEC26 112.50 P 0.00 0.00 0.00 8.37 -2.52 52 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 9.04 -2.80 51 0 61 0
30DEC26 117.50 P 0.00 0.00 0.00 9.99 -3.13 51 0 1 0
30DEC26 120.00 P 0.00 0.00 0.00 10.87 -3.30 51 0 138 0
30DEC26 122.50 P 0.00 0.00 0.00 11.80 -3.25 51 0 168 0
30DEC26 125.00 P 12.50 12.50 12.50 12.85 -3.34 52 2 219 +2
30DEC26 127.50 P 0.00 0.00 0.00 14.03 -3.36 52 0 143 0
30DEC26 130.00 P 0.00 0.00 0.00 15.11 -3.40 52 0 167 0
30DEC26 132.50 P 0.00 0.00 0.00 15.94 -3.86 51 0 110 0
30DEC26 135.00 P 17.23 17.23 16.80 17.10 -4.04 51 16 447 +7
30DEC26 137.50 P 18.72 18.72 18.72 18.72 -3.88 52 15 174 +15
30DEC26 140.00 P 21.00 21.00 20.02 19.56 -4.48 51 31 752 +26
30DEC26 142.50 P 21.39 21.39 21.39 20.86 -4.67 51 1 374 0
30DEC26 145.00 P 22.00 22.04 22.00 22.21 -4.78 51 16 371 +1
30DEC26 147.50 P 23.38 23.96 23.38 23.61 -4.96 51 36 310 +36
30DEC26 150.00 P 24.80 25.11 24.34 25.04 -5.15 51 184 1,155 +56
30DEC26 152.50 P 0.00 0.00 0.00 26.53 -5.39 51 0 691 0
30DEC26 155.00 P 29.00 29.00 27.10 28.06 -5.56 51 46 661 +4
30DEC26 157.50 P 29.71 29.71 29.71 29.63 -5.74 51 15 202 0
30DEC26 160.00 P 30.84 30.84 30.19 31.24 -5.89 52 25 604 0
30DEC26 162.50 P 0.00 0.00 0.00 32.91 -6.04 52 0 204 0
30DEC26 165.00 P 0.00 0.00 0.00 34.59 -6.20 52 0 365 0
30DEC26 167.50 P 0.00 0.00 0.00 36.28 -6.38 52 0 215 0
30DEC26 170.00 P 0.00 0.00 0.00 38.06 -6.47 52 0 403 0
30DEC26 172.50 P 0.00 0.00 0.00 39.87 -6.57 52 0 308 0
30DEC26 175.00 P 42.36 42.36 42.36 41.68 -6.68 53 2 320 0
30DEC26 177.50 P 0.00 0.00 0.00 43.07 -7.25 52 0 260 0
30DEC26 180.00 P 0.00 0.00 0.00 45.37 -6.91 53 0 1,298 0
30DEC26 182.50 P 0.00 0.00 0.00 47.26 -7.01 53 0 1,194 0
30DEC26 185.00 P 0.00 0.00 0.00 49.21 -7.06 53 0 237 0
30DEC26 187.50 P 53.00 53.00 52.00 51.11 -7.18 53 15 184 +10
30DEC26 190.00 P 0.00 0.00 0.00 53.05 -7.29 53 0 161 0
30DEC26 192.50 P 0.00 0.00 0.00 55.03 -7.37 54 0 343 0
30DEC26 195.00 P 0.00 0.00 0.00 57.05 -7.42 54 0 407 0
30DEC26 197.50 P 0.00 0.00 0.00 59.02 -7.53 54 0 278 0
30DEC26 200.00 P 0.00 0.00 0.00 61.15 -7.50 54 0 1,498 0
30DEC26 205.00 P 0.00 0.00 0.00 65.14 -7.74 54 0 1,398 0
30DEC26 210.00 P 0.00 0.00 0.00 69.32 -7.89 54 0 155 0
30DEC26 215.00 P 0.00 0.00 0.00 73.47 -8.09 54 0 274 0
30DEC26 220.00 P 0.00 0.00 0.00 77.74 -7.80 55 0 279 0
30DEC26 225.00 P 0.00 0.00 0.00 82.04 -8.36 55 0 124 0
30DEC26 230.00 P 0.00 0.00 0.00 86.41 -8.48 55 0 238 0
30DEC26 235.00 P 0.00 0.00 0.00 90.80 -8.61 55 0 305 0
30DEC26 240.00 P 0.00 0.00 0.00 95.24 -8.10 55 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 99.73 -8.24 55 0 1,282 0
30DEC26 250.00 P 105.57 105.57 104.00 104.25 -9.22 55 26 138 +8
30DEC26 255.00 P 0.00 0.00 0.00 108.86 -8.38 55 0 77 0
30DEC26 260.00 P 110.91 110.91 110.91 113.38 -8.55 55 10 77 0
30DEC26 265.00 P 0.00 0.00 0.00 118.00 -9.25 55 0 35 0
30DEC26 270.00 P 121.50 121.50 121.50 122.65 -9.43 55 1 29 0
30DEC26 275.00 P 0.00 0.00 0.00 127.29 -9.59 55 0 42 0
30DEC26 280.00 P 0.00 0.00 0.00 132.01 -9.68 55 0 3 0
30DEC26 285.00 P 0.00 0.00 0.00 136.75 -9.77 55 0 2 0
30DEC26 290.00 P 0.00 0.00 0.00 141.52 -9.85 55 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 146.31 -9.98 56 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 151.12 -10.06 56 0 1 0
30DEC26 310.00 P 0.00 0.00 0.00 160.80 -9.88 56 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 170.53 -10.29 56 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 180.33 -10.37 57 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 190.14 -10.43 57 0 4 0
30DEC26 350.00 P 0.00 0.00 0.00 200.00 -10.49 58 0 24 0
30MAR27 120.00 P 13.55 13.55 13.55 13.46 -2.88 51 1 1,073 +1
30MAR27 122.50 P 0.00 0.00 0.00 14.64 -2.91 51 0 0 0
30MAR27 125.00 P 15.54 15.54 15.54 15.67 -3.06 51 1 2 +1
30MAR27 127.50 P 18.01 18.01 18.01 16.75 -3.08 51 10 173 -10
30MAR27 130.00 P 18.32 18.32 18.32 17.78 -3.44 50 15 172 0
30MAR27 132.50 P 19.84 19.84 19.84 18.98 -3.74 51 10 125 -10
30MAR27 135.00 P 21.03 21.03 21.03 20.18 -3.70 51 10 54 0
30MAR27 137.50 P 0.00 0.00 0.00 21.43 -3.85 51 0 91 0
30MAR27 140.00 P 0.00 0.00 0.00 22.71 -3.95 50 0 106 0
30MAR27 142.50 P 23.50 24.78 23.50 24.03 -4.17 50 16 375 +3
30MAR27 145.00 P 26.00 26.00 24.59 25.39 -4.33 50 13 106 +13
30MAR27 147.50 P 26.00 26.00 26.00 26.80 -4.48 51 1 1,061 +1
30MAR27 150.00 P 28.00 28.50 27.60 28.07 -4.91 50 68 1,075 +18
30MAR27 152.50 P 30.05 30.05 29.50 29.73 -5.56 51 77 73 +15
30MAR27 155.00 P 31.10 31.91 31.10 31.25 -5.25 51 60 66 +45
30MAR27 157.50 P 0.00 0.00 0.00 32.81 -5.30 51 0 1,001 0
30MAR27 160.00 P 0.00 0.00 0.00 34.40 -5.45 51 0 1,004 0
30MAR27 162.50 P 0.00 0.00 0.00 36.03 -5.59 51 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 37.69 -5.74 51 0 10 0
30MAR27 167.50 P 0.00 0.00 0.00 39.39 -5.86 51 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 41.11 -5.98 51 0 0 0
30MAR27 172.50 P 42.47 42.47 42.47 43.40 -5.56 52 30 30 +30
30MAR27 175.00 P 0.00 0.00 0.00 44.62 -6.22 51 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 46.47 -6.64 51 0 24 0
30MAR27 180.00 P 0.00 0.00 0.00 48.30 -6.39 52 0 78 0
30MAR27 182.50 P 0.00 0.00 0.00 50.14 -6.47 52 0 1,349 0
30MAR27 185.00 P 0.00 0.00 0.00 51.97 -6.62 52 0 1,243 0
30MAR27 187.50 P 0.00 0.00 0.00 53.86 -6.72 52 0 61 0
30MAR27 190.00 P 0.00 0.00 0.00 55.77 -6.79 52 0 16 0
30MAR27 192.50 P 0.00 0.00 0.00 57.70 -6.85 52 0 50 0
30MAR27 195.00 P 0.00 0.00 0.00 59.64 -6.95 52 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 61.59 -7.06 52 0 1 0
30MAR27 200.00 P 0.00 0.00 0.00 63.56 -7.14 52 0 71 0
30MAR27 205.00 P 0.00 0.00 0.00 67.83 -7.01 53 0 117 0
30MAR27 210.00 P 72.00 72.00 72.00 71.63 -7.41 52 10 32 -10
30MAR27 215.00 P 0.00 0.00 0.00 75.73 -7.60 52 0 10 0
30MAR27 220.00 P 0.00 0.00 0.00 79.89 -7.74 53 0 9 0
30MAR27 225.00 P 0.00 0.00 0.00 84.11 -7.88 53 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 88.38 -7.13 53 0 55 0
30MAR27 235.00 P 0.00 0.00 0.00 92.68 -8.32 53 0 21 0
30MAR27 240.00 P 0.00 0.00 0.00 97.02 -8.24 53 0 21 0
30MAR27 245.00 P 0.00 0.00 0.00 101.46 -8.31 53 0 60 0
30MAR27 250.00 P 105.00 105.00 105.00 105.83 -8.48 53 5 37 +5
30MAR27 255.00 P 0.00 0.00 0.00 110.30 -8.59 53 0 20 0
30MAR27 260.00 P 114.00 114.00 114.00 114.77 -8.72 53 5 60 0
30MAR27 265.00 P 0.00 0.00 0.00 119.30 -8.83 53 0 1 0
30MAR27 270.00 P 0.00 0.00 0.00 123.85 -8.94 53 0 1 0
30MAR27 275.00 P 0.00 0.00 0.00 128.44 -9.37 53 0 1 0
TOTAL PUT 84,641 331,814 +67,744
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$ 17.53
29APR26 10.50 C 0.00 0.00 0.00 7.05 +0.41 86 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 6.55 +0.41 77 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 6.08 +0.44 92 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 5.56 +0.42 73 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 5.06 +0.44 65 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 4.60 +0.47 74 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 4.07 +0.43 56 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 3.58 +0.41 53 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 3.06 +0.37 38 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 2.58 +0.35 39 0 1 0
29APR26 15.50 C 0.00 0.00 0.00 2.11 +0.32 37 0 30 0
29APR26 16.00 C 0.00 0.00 0.00 1.67 +0.28 37 0 30 0
29APR26 16.50 C 1.36 1.36 1.36 1.23 +0.21 33 5 996 -5
29APR26 17.00 C 0.89 0.91 0.87 0.90 +0.18 35 37 2,222 -1
29APR26 17.50 C 0.52 0.65 0.52 0.60 +0.12 34 58 1,829 -5
29APR26 18.00 C 0.44 0.44 0.38 0.39 +0.08 34 875 1,523 +746
29APR26 18.50 C 0.25 0.25 0.22 0.25 +0.06 35 114 1,120 -23
29APR26 19.00 C 0.20 0.20 0.14 0.15 +0.04 35 196 10,283 -10
29APR26 19.50 C 0.08 0.08 0.08 0.09 +0.02 36 150 1,856 +36
29APR26 20.00 C 0.05 0.05 0.05 0.05 +0.01 36 10 785 +10
29APR26 21.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 1,038 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 42 0 506 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 49 0 886 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 56 0 223 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 62 0 37 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 7.06 +0.42 54 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 6.56 +0.42 42 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 6.08 +0.42 61 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 5.57 +0.40 49 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 5.07 +0.40 43 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 4.60 +0.41 49 0 3 0
28MAY26 13.50 C 0.00 0.00 0.00 4.07 +0.42 32 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.62 +0.44 42 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 3.11 +0.34 35 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.65 +0.32 35 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 2.21 +0.28 34 0 60 0
28MAY26 16.00 C 0.00 0.00 0.00 1.81 +0.25 35 0 103 0
28MAY26 16.50 C 0.00 0.00 0.00 1.41 +0.19 33 0 518 0
28MAY26 17.00 C 0.00 0.00 0.00 1.10 +0.17 33 0 1,717 0
28MAY26 17.50 C 0.84 0.84 0.84 0.83 +0.13 33 5 947 +5
28MAY26 18.00 C 0.62 0.62 0.62 0.62 +0.11 34 2 864 +2
28MAY26 18.50 C 0.43 0.43 0.43 0.44 +0.07 33 3 353 +3
28MAY26 19.00 C 0.32 0.32 0.32 0.31 +0.04 33 2 713 0
28MAY26 19.50 C 0.00 0.00 0.00 0.23 +0.04 34 0 125 0
28MAY26 20.00 C 0.14 0.14 0.14 0.16 +0.02 35 10 315 +10
28MAY26 21.00 C 0.00 0.00 0.00 0.08 +0.01 36 0 180 0
28MAY26 22.00 C 0.00 0.00 0.00 0.04 +0.01 37 0 116 0
28MAY26 23.00 C 0.00 0.00 0.00 0.02 +0.01 38 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 47 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 54 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 8.06 +0.44 64 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.81 +0.44 61 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.56 +0.41 57 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 7.09 +0.44 68 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.57 +0.42 55 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 6.11 +0.45 62 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.58 +0.41 49 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.07 +0.40 39 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.60 +0.41 44 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.08 +0.41 34 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.64 +0.43 40 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.14 +0.34 35 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.69 +0.30 34 0 37 0
29JUN26 15.50 C 0.00 0.00 0.00 2.27 +0.27 34 0 30 0
29JUN26 16.00 C 0.00 0.00 0.00 1.89 +0.24 34 0 191 0
29JUN26 16.50 C 0.00 0.00 0.00 1.52 +0.18 33 0 8,345 0
29JUN26 17.00 C 0.00 0.00 0.00 1.24 +0.16 33 0 364 0
29JUN26 17.50 C 0.00 0.00 0.00 0.98 +0.13 33 0 710 0
29JUN26 18.00 C 0.00 0.00 0.00 0.77 +0.10 33 0 118 0
29JUN26 18.50 C 0.00 0.00 0.00 0.61 +0.09 34 0 662 0
29JUN26 19.00 C 0.00 0.00 0.00 0.47 +0.06 34 0 113 0
29JUN26 19.50 C 0.00 0.00 0.00 0.37 +0.05 34 0 343 0
29JUN26 20.00 C 0.00 0.00 0.00 0.29 +0.05 34 0 359 0
29JUN26 21.00 C 0.17 0.17 0.17 0.17 +0.02 35 10 235 +10
29JUN26 22.00 C 0.00 0.00 0.00 0.10 +0.02 35 0 543 0
29JUN26 23.00 C 0.00 0.00 0.00 0.06 +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 0.02 +0.01 37 0 106 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 37 0 143 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 39 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 42 0 53 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 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 7.09 +0.44 62 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 6.57 +0.42 50 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 6.11 +0.45 56 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 5.58 +0.41 44 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 5.07 +0.38 36 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.60 +0.38 40 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 4.10 +0.42 35 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.67 +0.43 38 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 3.19 +0.33 35 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.76 +0.29 35 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 2.37 +0.26 34 0 30 0
30JUL26 16.00 C 0.00 0.00 0.00 2.01 +0.23 34 0 44 0
30JUL26 16.50 C 1.69 1.69 1.69 1.68 +0.18 34 30 60 +30
30JUL26 17.00 C 1.39 1.39 1.39 1.42 +0.16 34 30 30 +30
30JUL26 17.50 C 0.00 0.00 0.00 1.18 +0.13 34 0 90 0
30JUL26 18.00 C 0.00 0.00 0.00 0.98 +0.11 34 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.81 +0.09 34 0 10 0
30JUL26 19.00 C 0.00 0.00 0.00 0.66 +0.08 34 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.55 +0.06 35 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.44 +0.04 35 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 0.28 0.00 34 0 0 0
30JUL26 22.00 C 0.21 0.21 0.21 0.17 -0.02 34 30 30 +30
30JUL26 23.00 C 0.00 0.00 0.00 0.11 -0.02 34 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.07 -0.03 35 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.04 -0.03 35 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 7.10 +0.45 54 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.57 +0.42 43 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.11 +0.45 47 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.58 +0.41 38 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.07 +0.38 31 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.63 +0.41 37 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.18 +0.44 37 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.74 +0.41 36 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.32 +0.29 35 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.96 +0.27 35 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.62 +0.23 35 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 2.32 +0.21 35 0 50 0
29SEP26 16.50 C 0.00 0.00 0.00 1.99 +0.18 34 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 1.75 +0.15 35 0 310 0
29SEP26 17.50 C 0.00 0.00 0.00 1.54 +0.14 35 0 844 0
29SEP26 18.00 C 0.00 0.00 0.00 1.36 +0.11 35 0 141 0
29SEP26 18.50 C 0.00 0.00 0.00 1.20 +0.10 36 0 360 0
29SEP26 19.00 C 0.00 0.00 0.00 1.06 +0.08 36 0 115 0
29SEP26 19.50 C 0.00 0.00 0.00 0.94 +0.07 37 0 376 0
29SEP26 20.00 C 0.00 0.00 0.00 0.82 +0.04 37 0 221 0
29SEP26 21.00 C 0.00 0.00 0.00 0.64 +0.02 38 0 58 0
29SEP26 22.00 C 0.00 0.00 0.00 0.51 +0.02 38 0 205 0
29SEP26 23.00 C 0.00 0.00 0.00 0.40 0.00 39 0 25 0
29SEP26 24.00 C 0.00 0.00 0.00 0.31 -0.01 40 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.25 -0.02 40 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.20 -0.02 41 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.17 -0.02 42 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 0.14 -0.01 43 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 0.11 -0.02 43 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.09 -0.03 44 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.08 -0.02 45 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.07 -0.02 46 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.06 -0.02 46 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.05 -0.02 47 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 7.10 +0.45 46 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.57 +0.41 37 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.11 +0.44 39 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.58 +0.41 32 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.15 +0.46 35 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.70 +0.43 34 0 8 0
30DEC26 13.50 C 0.00 0.00 0.00 4.28 +0.41 34 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.88 +0.38 33 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.51 +0.32 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.27 +0.37 35 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.97 +0.25 35 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.61 +0.14 33 0 60 0
30DEC26 16.50 C 0.00 0.00 0.00 2.41 +0.24 34 0 60 0
30DEC26 17.00 C 2.06 2.06 2.06 2.14 +0.17 34 30 125 -30
30DEC26 17.50 C 1.85 1.85 1.85 1.94 +0.15 34 30 176 0
30DEC26 18.00 C 0.00 0.00 0.00 1.75 +0.12 35 0 213 0
30DEC26 18.50 C 0.00 0.00 0.00 1.59 +0.11 35 0 386 0
30DEC26 19.00 C 0.00 0.00 0.00 1.44 +0.10 35 0 389 0
30DEC26 19.50 C 0.00 0.00 0.00 1.31 +0.08 36 0 33 0
30DEC26 20.00 C 0.00 0.00 0.00 1.19 +0.07 36 0 40 0
30DEC26 21.00 C 0.00 0.00 0.00 0.98 +0.04 36 0 30 0
30DEC26 22.00 C 0.00 0.00 0.00 0.81 +0.03 37 0 32 0
30DEC26 23.00 C 0.00 0.00 0.00 0.68 +0.02 38 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 0.56 0.00 38 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.48 0.00 39 0 5 0
30DEC26 26.00 C 0.00 0.00 0.00 0.40 -0.01 39 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.34 -0.02 40 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.29 -0.02 40 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.25 -0.03 41 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.22 -0.03 42 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.19 -0.03 42 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.17 -0.03 43 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.15 -0.03 43 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.13 -0.03 44 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 7.10 +0.44 39 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.57 +0.39 32 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.11 +0.44 33 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.63 +0.42 32 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.24 +0.44 33 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.82 +0.40 33 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.43 +0.37 32 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.07 +0.32 32 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.74 +0.29 32 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.45 +0.26 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.18 +0.25 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.92 +0.13 33 0 30 0
30MAR27 16.50 C 0.00 0.00 0.00 2.69 +0.21 33 0 30 0
30MAR27 17.00 C 0.00 0.00 0.00 2.46 +0.17 34 0 192 0
30MAR27 17.50 C 0.00 0.00 0.00 2.27 +0.16 34 0 506 0
30MAR27 18.00 C 0.00 0.00 0.00 2.08 +0.14 34 0 83 0
30MAR27 18.50 C 0.00 0.00 0.00 1.92 +0.13 34 0 66 0
30MAR27 19.00 C 0.00 0.00 0.00 1.77 +0.12 35 0 30 0
30MAR27 19.50 C 0.00 0.00 0.00 1.62 +0.09 35 0 30 0
30MAR27 20.00 C 0.00 0.00 0.00 1.50 +0.08 35 0 31 0
30MAR27 21.00 C 0.00 0.00 0.00 1.27 +0.06 36 0 10 0
30MAR27 22.00 C 0.00 0.00 0.00 1.09 +0.04 36 0 13 0
30MAR27 23.00 C 0.00 0.00 0.00 0.92 +0.02 37 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.80 +0.01 37 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.68 -0.01 38 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.60 -0.01 38 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.51 -0.02 39 0 0 0
TOTAL CALL 1,627 49,493 +838
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 92 0 53 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 63 0 41 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 57 0 76 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 -0.01 50 0 203 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 -0.02 44 0 249 0
29APR26 14.50 P 0.03 0.03 0.03 0.02 -0.03 42 4 468 -4
29APR26 15.00 P 0.00 0.00 0.00 0.03 -0.06 39 0 296 0
29APR26 15.50 P 0.07 0.07 0.07 0.06 -0.09 38 10 322 -10
29APR26 16.00 P 0.12 0.12 0.12 0.12 -0.12 37 80 711 -24
29APR26 16.50 P 0.20 0.20 0.20 0.21 -0.17 36 5 1,425 0
29APR26 17.00 P 0.33 0.36 0.32 0.35 -0.23 35 251 2,923 -2
29APR26 17.50 P 0.57 0.57 0.54 0.57 -0.28 35 264 2,082 +54
29APR26 18.00 P 0.86 0.86 0.82 0.84 -0.34 34 20 2,591 0
29APR26 18.50 P 0.00 0.00 0.00 1.19 -0.36 34 0 4,979 0
29APR26 19.00 P 1.60 1.60 1.60 1.60 -0.37 35 8 351 0
29APR26 19.50 P 0.00 0.00 0.00 2.04 -0.38 36 0 72 0
29APR26 20.00 P 0.00 0.00 0.00 2.58 -0.31 47 0 67 0
29APR26 21.00 P 0.00 0.00 0.00 3.50 -0.41 46 0 30 0
29APR26 22.00 P 0.00 0.00 0.00 4.47 -0.44 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 5.47 -0.45 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 6.47 -0.44 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 7.47 -0.45 0 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 8.47 -0.45 0 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 9.47 -0.45 0 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 10.47 -0.44 0 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 11.47 -0.45 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 12.49 -0.43 106 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 13.47 -0.45 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 14.47 -0.43 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 52 0 14 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 47 0 66 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 38 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 -0.02 38 0 50 0
28MAY26 13.00 P 0.00 0.00 0.00 0.02 -0.04 37 0 10 0
28MAY26 13.50 P 0.00 0.00 0.00 0.04 -0.05 37 0 10 0
28MAY26 14.00 P 0.00 0.00 0.00 0.07 -0.07 37 0 354 0
28MAY26 14.50 P 0.13 0.13 0.13 0.11 -0.11 36 10 255 0
28MAY26 15.00 P 0.00 0.00 0.00 0.18 -0.14 35 0 113 0
28MAY26 15.50 P 0.29 0.29 0.29 0.29 -0.16 35 168 203 +168
28MAY26 16.00 P 0.42 0.42 0.42 0.42 -0.20 35 10 669 +10
28MAY26 16.50 P 0.57 0.59 0.57 0.59 -0.23 34 48 935 -5
28MAY26 17.00 P 0.82 0.82 0.82 0.82 -0.26 34 21 452 +21
28MAY26 17.50 P 0.00 0.00 0.00 1.09 -0.30 34 0 1,042 0
28MAY26 18.00 P 0.00 0.00 0.00 1.42 -0.33 34 0 927 0
28MAY26 18.50 P 0.00 0.00 0.00 1.78 -0.35 34 0 502 0
28MAY26 19.00 P 0.00 0.00 0.00 2.17 -0.37 34 0 112 0
28MAY26 19.50 P 0.00 0.00 0.00 2.60 -0.44 34 0 30 0
28MAY26 20.00 P 0.00 0.00 0.00 3.04 -0.46 34 0 2 0
28MAY26 21.00 P 0.00 0.00 0.00 3.99 -0.40 37 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 4.95 -0.42 38 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 5.94 -0.42 42 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 7.01 -0.34 58 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 7.92 -0.43 48 0 30 0
28MAY26 26.00 P 0.00 0.00 0.00 8.96 -0.38 62 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 9.96 -0.39 67 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 10.99 -0.35 76 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 11.88 -0.45 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 12.98 -0.36 84 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 52 0 218 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 50 0 110 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 48 0 40 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 44 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 40 0 300 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 -0.02 37 0 224 0
29JUN26 12.00 P 0.00 0.00 0.00 0.02 -0.03 37 0 1,052 0
29JUN26 12.50 P 0.00 0.00 0.00 0.04 -0.03 37 0 45 0
29JUN26 13.00 P 0.00 0.00 0.00 0.06 -0.05 36 0 260 0
29JUN26 13.50 P 0.00 0.00 0.00 0.10 -0.07 36 0 81 0
29JUN26 14.00 P 0.00 0.00 0.00 0.15 -0.10 35 0 286 0
29JUN26 14.50 P 0.24 0.24 0.24 0.23 -0.12 35 168 527 +168
29JUN26 15.00 P 0.00 0.00 0.00 0.33 -0.14 35 0 423 0
29JUN26 15.50 P 0.00 0.00 0.00 0.45 -0.16 34 0 729 0
29JUN26 16.00 P 0.61 0.61 0.61 0.60 -0.20 34 5 1,508 -5
29JUN26 16.50 P 0.00 0.00 0.00 0.79 -0.23 33 0 9,357 0
29JUN26 17.00 P 1.03 1.03 1.03 1.03 -0.25 33 2 558 0
29JUN26 17.50 P 0.00 0.00 0.00 1.30 -0.29 33 0 991 0
29JUN26 18.00 P 0.00 0.00 0.00 1.62 -0.31 33 0 1,906 0
29JUN26 18.50 P 1.96 1.96 1.96 1.96 -0.34 33 8 1,884 0
29JUN26 19.00 P 0.00 0.00 0.00 2.34 -0.35 34 0 665 0
29JUN26 19.50 P 0.00 0.00 0.00 2.74 -0.45 34 0 108 0
29JUN26 20.00 P 0.00 0.00 0.00 3.16 -0.37 34 0 226 0
29JUN26 21.00 P 0.00 0.00 0.00 4.04 -0.46 34 0 60 0
29JUN26 22.00 P 0.00 0.00 0.00 5.02 -0.44 38 0 45 0
29JUN26 23.00 P 0.00 0.00 0.00 5.99 -0.45 40 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 7.01 -0.41 46 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 7.95 -0.42 44 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 8.96 -0.39 50 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.96 -0.44 54 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.99 -0.35 61 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.90 -0.49 47 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 12.98 -0.36 67 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 13.86 -0.47 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 14.89 -0.49 54 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 15.92 -0.41 67 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 16.89 -0.43 61 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 -0.02 35 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.04 -0.03 35 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.07 -0.04 35 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.11 -0.05 35 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.16 -0.08 35 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.24 -0.10 35 0 30 0
30JUL26 14.50 P 0.00 0.00 0.00 0.34 -0.12 35 0 30 0
30JUL26 15.00 P 0.00 0.00 0.00 0.46 -0.15 35 0 30 0
30JUL26 15.50 P 0.00 0.00 0.00 0.61 -0.17 35 0 180 0
30JUL26 16.00 P 0.76 0.76 0.76 0.78 -0.20 34 3 123 +3
30JUL26 16.50 P 0.00 0.00 0.00 0.98 -0.23 34 0 138 0
30JUL26 17.00 P 1.22 1.22 1.22 1.22 -0.25 34 2 122 +2
30JUL26 17.50 P 0.00 0.00 0.00 1.50 -0.27 34 0 0 0
30JUL26 18.00 P 1.80 1.80 1.80 1.80 -0.30 34 15 29 +15
30JUL26 18.50 P 0.00 0.00 0.00 2.14 -0.34 34 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 2.50 -0.36 34 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 2.88 -0.46 34 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 3.28 -0.44 34 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 4.15 -0.45 35 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 5.05 -0.48 35 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.03 -0.41 38 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.01 -0.41 41 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 7.96 -0.41 40 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 8.96 -0.39 43 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.04 -0.02 35 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.07 -0.02 35 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.11 -0.03 35 0 25 0
29SEP26 12.50 P 0.00 0.00 0.00 0.16 -0.05 35 0 14 0
29SEP26 13.00 P 0.00 0.00 0.00 0.23 -0.06 35 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 0.32 -0.09 35 0 38 0
29SEP26 14.00 P 0.53 0.53 0.53 0.43 -0.11 35 30 195 0
29SEP26 14.50 P 0.00 0.00 0.00 0.57 -0.13 36 0 405 0
29SEP26 15.00 P 0.82 0.83 0.82 0.74 -0.14 36 49 222 +7
29SEP26 15.50 P 1.00 1.00 1.00 0.92 -0.18 36 30 470 0
29SEP26 16.00 P 1.21 1.24 1.19 1.14 -0.20 36 77 402 -7
29SEP26 16.50 P 0.00 0.00 0.00 1.38 -0.23 37 0 263 0
29SEP26 17.00 P 0.00 0.00 0.00 1.64 -0.26 37 0 652 0
29SEP26 17.50 P 0.00 0.00 0.00 1.94 -0.27 37 0 166 0
29SEP26 18.00 P 0.00 0.00 0.00 2.25 -0.31 38 0 269 0
29SEP26 18.50 P 0.00 0.00 0.00 2.60 -0.32 38 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 2.97 -0.34 39 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 3.35 -0.35 39 0 97 0
29SEP26 20.00 P 0.00 0.00 0.00 3.75 -0.37 40 0 295 0
29SEP26 21.00 P 0.00 0.00 0.00 4.59 -0.39 42 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.47 -0.41 43 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 6.38 -0.43 45 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 7.29 -0.48 46 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.28 -0.44 49 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.23 -0.46 51 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.19 -0.47 52 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.17 -0.47 55 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 12.10 -0.51 54 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.08 -0.52 56 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 14.10 -0.48 59 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 15.08 -0.48 61 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 16.07 -0.48 62 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 16.99 -0.54 59 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.08 0.00 35 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.11 -0.01 34 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.16 -0.02 34 0 230 0
30DEC26 12.00 P 0.00 0.00 0.00 0.23 -0.02 35 0 210 0
30DEC26 12.50 P 0.00 0.00 0.00 0.31 -0.03 35 0 261 0
30DEC26 13.00 P 0.00 0.00 0.00 0.41 -0.05 35 0 295 0
30DEC26 13.50 P 0.00 0.00 0.00 0.53 -0.07 35 0 196 0
30DEC26 14.00 P 0.00 0.00 0.00 0.67 -0.09 35 0 120 0
30DEC26 14.50 P 0.00 0.00 0.00 0.83 -0.11 35 0 495 0
30DEC26 15.00 P 0.00 0.00 0.00 1.01 -0.14 35 0 828 0
30DEC26 15.50 P 1.24 1.24 1.24 1.23 -0.15 36 5 814 -5
30DEC26 16.00 P 1.54 1.54 1.54 1.45 -0.19 36 60 916 0
30DEC26 16.50 P 0.00 0.00 0.00 1.71 -0.20 36 0 1,288 0
30DEC26 17.00 P 2.02 2.02 2.02 1.97 -0.24 36 3 805 +3
30DEC26 17.50 P 0.00 0.00 0.00 2.27 -0.25 37 0 176 0
30DEC26 18.00 P 0.00 0.00 0.00 2.57 -0.29 37 0 152 0
30DEC26 18.50 P 0.00 0.00 0.00 2.92 -0.30 37 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 3.27 -0.32 38 0 133 0
30DEC26 19.50 P 0.00 0.00 0.00 3.64 -0.34 38 0 56 0
30DEC26 20.00 P 0.00 0.00 0.00 4.03 -0.35 39 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 4.84 -0.38 40 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 5.69 -0.39 41 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.55 -0.44 42 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.44 -0.45 43 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.35 -0.51 44 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.29 -0.47 45 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.19 -0.52 45 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.19 -0.48 47 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.14 -0.50 47 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.11 -0.51 49 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 14.13 -0.46 51 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 15.10 -0.47 52 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 16.08 -0.48 53 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 17.03 -0.51 53 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.13 -0.01 34 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.18 -0.02 34 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.25 -0.03 34 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.33 -0.04 34 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.44 -0.05 34 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.55 -0.08 34 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.70 -0.08 35 0 304 0
30MAR27 14.00 P 0.00 0.00 0.00 0.85 -0.11 35 0 325 0
30MAR27 14.50 P 0.00 0.00 0.00 1.04 -0.11 35 0 320 0
30MAR27 15.00 P 0.00 0.00 0.00 1.23 -0.15 35 0 134 0
30MAR27 15.50 P 0.00 0.00 0.00 1.46 -0.15 35 0 53 0
30MAR27 16.00 P 0.00 0.00 0.00 1.69 -0.19 35 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 1.96 -0.19 36 0 34 0
30MAR27 17.00 P 0.00 0.00 0.00 2.22 -0.24 36 0 154 0
30MAR27 17.50 P 2.63 2.63 2.63 2.53 -0.24 36 30 90 +30
30MAR27 18.00 P 0.00 0.00 0.00 2.84 -0.26 36 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 3.17 -0.29 37 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.52 -0.30 37 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.88 -0.32 37 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.26 -0.34 38 0 45 0
30MAR27 21.00 P 0.00 0.00 0.00 5.05 -0.36 39 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.86 -0.40 39 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.70 -0.44 40 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.55 -0.45 40 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.44 -0.46 41 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.40 -0.43 43 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.30 -0.46 43 0 0 0
TOTAL PUT 1,386 58,245 +419
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$ 6.04
29APR26 4.40 C 0.00 0.00 0.00 1.66 -0.28 74 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.57 -0.26 78 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.46 -0.27 65 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.37 -0.26 68 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.26 -0.28 56 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.15 -0.29 41 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.07 -0.26 54 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.82 -0.26 43 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.62 -0.25 47 0 15 0
29APR26 5.75 C 0.46 0.46 0.42 0.42 -0.24 43 2 28 +1
29APR26 6.00 C 0.39 0.39 0.39 0.27 -0.19 42 4 796 0
29APR26 6.25 C 0.21 0.21 0.18 0.16 -0.15 42 94 285 +91
29APR26 6.50 C 0.20 0.20 0.10 0.09 -0.11 42 246 392 +152
29APR26 6.75 C 0.08 0.08 0.06 0.05 -0.07 43 194 297 +75
29APR26 7.00 C 0.04 0.04 0.04 0.03 -0.05 45 177 453 +2
29APR26 7.25 C 0.03 0.03 0.02 0.01 -0.03 42 65 224 -45
29APR26 7.50 C 0.01 0.02 0.01 0.01 -0.01 48 105 126 -5
29APR26 7.75 C 0.01 0.01 0.01 0.01 0.00 54 21 104 0
29APR26 8.00 C 0.01 0.01 0.01 0.01 0.00 60 20 107 -2
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 65 0 45 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 70 0 90 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 75 0 16 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 80 0 30 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 84 0 15 0
28MAY26 4.40 C 0.00 0.00 0.00 1.70 -0.24 62 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 1.58 -0.26 51 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.51 -0.26 58 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.41 -0.24 55 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.31 -0.23 51 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.22 -0.23 50 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.13 -0.24 49 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.91 -0.22 45 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.71 -0.21 43 0 5 0
28MAY26 5.75 C 0.00 0.00 0.00 0.53 -0.22 40 0 90 0
28MAY26 6.00 C 0.00 0.00 0.00 0.39 -0.19 40 0 104 0
28MAY26 6.25 C 0.00 0.00 0.00 0.28 -0.16 40 0 89 0
28MAY26 6.50 C 0.24 0.24 0.21 0.20 -0.13 41 33 277 +30
28MAY26 6.75 C 0.20 0.20 0.16 0.13 -0.11 40 57 340 -24
28MAY26 7.00 C 0.11 0.11 0.11 0.09 -0.08 41 130 175 +60
28MAY26 7.25 C 0.12 0.12 0.08 0.06 -0.06 41 159 164 -155
28MAY26 7.50 C 0.05 0.05 0.05 0.04 -0.05 41 40 136 +20
28MAY26 7.75 C 0.04 0.04 0.04 0.02 -0.04 39 30 126 -15
28MAY26 8.00 C 0.00 0.00 0.00 0.01 -0.03 38 0 111 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 -0.02 42 0 46 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 16 0
28MAY26 8.75 C 0.01 0.01 0.01 0.01 0.00 48 2 2 +2
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29JUN26 3.50 C 0.00 0.00 0.00 2.60 -0.23 77 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 2.49 -0.27 69 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 2.39 -0.24 66 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 2.31 -0.22 70 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 2.20 -0.23 63 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.11 -0.24 63 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.97 -0.29 44 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.91 -0.23 57 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.82 -0.22 56 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.71 -0.26 51 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.63 -0.23 52 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.52 -0.25 47 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 1.43 -0.26 46 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 1.35 -0.24 47 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.26 -0.21 46 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.17 -0.22 44 0 4 0
29JUN26 5.25 C 0.00 0.00 0.00 0.98 -0.24 44 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.79 -0.20 42 0 36 0
29JUN26 5.75 C 0.00 0.00 0.00 0.62 -0.21 40 0 31 0
29JUN26 6.00 C 0.55 0.55 0.55 0.49 -0.19 40 4 8 +4
29JUN26 6.25 C 0.00 0.00 0.00 0.38 -0.17 40 0 200 0
29JUN26 6.50 C 0.00 0.00 0.00 0.29 -0.15 40 0 338 0
29JUN26 6.75 C 0.24 0.24 0.22 0.22 -0.13 41 51 115 +51
29JUN26 7.00 C 0.18 0.18 0.18 0.16 -0.11 40 60 248 -3
29JUN26 7.25 C 0.13 0.13 0.13 0.12 -0.09 41 5 89 -5
29JUN26 7.50 C 0.11 0.11 0.11 0.09 -0.07 41 80 146 -15
29JUN26 7.75 C 0.08 0.08 0.08 0.06 -0.06 40 45 119 -4
29JUN26 8.00 C 0.00 0.00 0.00 0.05 -0.04 42 0 44 0
29JUN26 8.25 C 0.00 0.00 0.00 0.03 -0.04 40 0 75 0
29JUN26 8.50 C 0.05 0.05 0.05 0.02 -0.03 40 8 118 +8
29JUN26 8.75 C 0.00 0.00 0.00 0.01 -0.03 38 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 18 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 -0.01 43 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 1.71 -0.26 45 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 1.63 -0.25 46 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 1.56 -0.24 48 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.47 -0.24 47 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.39 -0.22 47 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.30 -0.24 45 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.22 -0.24 45 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.03 -0.22 43 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.86 -0.22 43 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.70 -0.21 41 0 22 0
30JUL26 6.00 C 0.00 0.00 0.00 0.57 -0.18 41 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.47 -0.15 42 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.38 -0.13 42 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.30 -0.12 41 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.24 -0.10 41 0 1 0
30JUL26 7.25 C 0.00 0.00 0.00 0.18 -0.10 41 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.14 -0.09 41 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.11 -0.08 41 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.09 -0.06 42 0 30 0
30JUL26 8.25 C 0.00 0.00 0.00 0.07 -0.04 42 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.05 -0.04 41 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.79 -0.22 47 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.71 -0.22 47 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.63 -0.23 47 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.55 -0.23 46 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.47 -0.19 45 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.39 -0.19 44 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.32 -0.19 44 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 1.15 -0.17 44 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.99 -0.18 43 0 10 0
29SEP26 5.75 C 0.00 0.00 0.00 0.84 -0.17 42 0 400 0
29SEP26 6.00 C 0.00 0.00 0.00 0.70 -0.19 41 0 504 0
29SEP26 6.25 C 0.00 0.00 0.00 0.59 -0.18 40 0 52 0
29SEP26 6.50 C 0.00 0.00 0.00 0.51 -0.15 41 0 104 0
29SEP26 6.75 C 0.00 0.00 0.00 0.43 -0.13 41 0 36 0
29SEP26 7.00 C 0.00 0.00 0.00 0.37 -0.11 42 0 75 0
29SEP26 7.25 C 0.00 0.00 0.00 0.31 -0.10 42 0 135 0
29SEP26 7.50 C 0.00 0.00 0.00 0.26 -0.09 42 0 66 0
29SEP26 7.75 C 0.00 0.00 0.00 0.21 -0.09 41 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.18 -0.07 42 0 136 0
29SEP26 8.25 C 0.00 0.00 0.00 0.15 -0.06 42 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.12 -0.07 41 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.10 -0.06 41 0 19 0
29SEP26 9.00 C 0.00 0.00 0.00 0.08 -0.05 41 0 17 0
29SEP26 9.25 C 0.00 0.00 0.00 0.07 -0.04 42 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.06 -0.03 42 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.05 -0.03 42 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.04 -0.03 42 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.02 -0.03 40 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
30DEC26 4.40 C 0.00 0.00 0.00 1.89 -0.21 45 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.81 -0.22 45 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.73 -0.22 44 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.66 -0.23 44 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.59 -0.21 44 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.52 -0.21 43 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.45 -0.21 43 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.29 -0.18 42 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.15 -0.19 42 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.01 -0.19 41 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.89 -0.20 41 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.77 -0.18 40 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.69 -0.14 41 0 22 0
30DEC26 6.75 C 0.00 0.00 0.00 0.60 -0.15 41 0 23 0
30DEC26 7.00 C 0.00 0.00 0.00 0.53 -0.13 41 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.46 -0.12 41 0 23 0
30DEC26 7.50 C 0.00 0.00 0.00 0.40 -0.12 41 0 28 0
30DEC26 7.75 C 0.00 0.00 0.00 0.35 -0.11 41 0 12 0
30DEC26 8.00 C 0.00 0.00 0.00 0.30 -0.11 41 0 41 0
30DEC26 8.25 C 0.00 0.00 0.00 0.27 -0.09 41 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.23 -0.09 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.20 -0.08 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.17 -0.07 41 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.15 -0.07 41 0 2 0
30MAR27 4.40 C 0.00 0.00 0.00 1.98 -0.22 44 0 6 0
30MAR27 4.50 C 0.00 0.00 0.00 1.91 -0.22 44 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.84 -0.19 44 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.77 -0.22 43 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.70 -0.22 43 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 1.64 -0.21 43 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.58 -0.20 43 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.43 -0.20 43 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.29 -0.19 42 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.16 -0.16 42 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.03 -0.17 41 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.92 -0.18 41 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.84 -0.16 41 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.74 -0.16 41 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.67 -0.14 41 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.61 -0.12 41 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.54 -0.12 41 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.48 -0.13 41 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.43 -0.12 41 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.38 -0.11 41 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.34 -0.11 41 0 1 0
TOTAL CALL 1,632 8,155 +223
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 70 0 6 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 66 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 53 0 2 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 49 0 51 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 45 0 45 0
29APR26 5.25 P 0.01 0.01 0.01 0.02 0.00 41 20 102 +20
29APR26 5.50 P 0.03 0.05 0.03 0.05 +0.02 40 272 352 +140
29APR26 5.75 P 0.05 0.11 0.05 0.11 +0.04 40 230 332 +209
29APR26 6.00 P 0.15 0.22 0.15 0.21 +0.07 40 68 774 +43
29APR26 6.25 P 0.31 0.31 0.31 0.35 +0.11 39 2 66 0
29APR26 6.50 P 0.51 0.51 0.51 0.54 +0.16 41 3 18 0
29APR26 6.75 P 0.00 0.00 0.00 0.74 +0.19 39 0 165 0
29APR26 7.00 P 0.00 0.00 0.00 0.97 +0.22 39 0 155 0
29APR26 7.25 P 0.00 0.00 0.00 1.22 +0.27 46 0 82 0
29APR26 7.50 P 0.00 0.00 0.00 1.46 +0.24 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.72 +0.27 59 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.97 +0.28 65 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.21 +0.25 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.46 +0.28 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.71 +0.28 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.96 +0.27 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 3.21 +0.27 0 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 45 0 3 0
28MAY26 4.50 P 0.01 0.01 0.01 0.01 0.00 43 1 32 +1
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 4.70 P 0.01 0.01 0.01 0.01 0.00 37 1 34 +1
28MAY26 4.80 P 0.00 0.00 0.00 0.02 +0.01 40 0 35 0
28MAY26 4.90 P 0.00 0.00 0.00 0.03 +0.01 40 0 120 0
28MAY26 5.00 P 0.00 0.00 0.00 0.04 +0.01 40 0 147 0
28MAY26 5.25 P 0.07 0.07 0.06 0.08 +0.02 41 100 262 +95
28MAY26 5.50 P 0.11 0.11 0.11 0.13 +0.03 39 231 382 +231
28MAY26 5.75 P 0.18 0.19 0.18 0.21 +0.05 39 91 205 +60
28MAY26 6.00 P 0.27 0.29 0.27 0.32 +0.07 39 37 333 0
28MAY26 6.25 P 0.36 0.36 0.36 0.46 +0.10 39 30 72 +21
28MAY26 6.50 P 0.60 0.60 0.60 0.63 +0.13 39 5 322 0
28MAY26 6.75 P 0.00 0.00 0.00 0.82 +0.16 39 0 210 0
28MAY26 7.00 P 0.00 0.00 0.00 1.02 +0.17 38 0 1 0
28MAY26 7.25 P 0.00 0.00 0.00 1.23 +0.18 35 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.46 +0.19 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.72 +0.23 41 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.97 +0.23 45 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.21 +0.25 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.46 +0.26 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.71 +0.26 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.96 +0.25 0 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 57 0 7 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
29JUN26 4.40 P 0.00 0.00 0.00 0.02 +0.01 40 0 4 0
29JUN26 4.50 P 0.00 0.00 0.00 0.03 +0.01 41 0 31 0
29JUN26 4.60 P 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.05 +0.01 41 0 35 0
29JUN26 4.80 P 0.06 0.06 0.06 0.06 +0.01 40 45 119 +44
29JUN26 4.90 P 0.00 0.00 0.00 0.08 +0.02 41 0 30 0
29JUN26 5.00 P 0.08 0.09 0.08 0.09 +0.01 40 60 90 +58
29JUN26 5.25 P 0.13 0.14 0.13 0.14 +0.01 39 185 192 +110
29JUN26 5.50 P 0.21 0.21 0.20 0.22 +0.03 39 141 226 +76
29JUN26 5.75 P 0.00 0.00 0.00 0.32 +0.06 39 0 30 0
29JUN26 6.00 P 0.00 0.00 0.00 0.44 +0.08 39 0 134 0
29JUN26 6.25 P 0.00 0.00 0.00 0.58 +0.10 39 0 322 0
29JUN26 6.50 P 0.00 0.00 0.00 0.74 +0.11 39 0 315 0
29JUN26 6.75 P 0.88 0.88 0.88 0.90 +0.11 37 5 230 +5
29JUN26 7.00 P 0.00 0.00 0.00 1.11 +0.13 38 0 39 0
29JUN26 7.25 P 0.00 0.00 0.00 1.32 +0.16 38 0 15 0
29JUN26 7.50 P 0.00 0.00 0.00 1.54 +0.18 38 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 1.75 +0.15 34 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.99 +0.20 35 0 14 0
29JUN26 8.25 P 0.00 0.00 0.00 2.23 +0.23 34 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 2.49 +0.22 41 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 2.71 +0.22 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.97 +0.24 37 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 3.21 +0.24 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.47 +0.24 43 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 3.71 +0.25 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.96 +0.24 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 4.46 +0.28 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.96 +0.27 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 5.46 +0.26 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.96 +0.25 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 6.46 +0.25 0 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.06 +0.01 41 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.07 +0.01 41 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.09 +0.02 42 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.10 +0.02 40 0 30 0
30JUL26 4.90 P 0.00 0.00 0.00 0.12 +0.02 40 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.14 +0.02 40 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.21 +0.04 40 0 2 0
30JUL26 5.50 P 0.00 0.00 0.00 0.29 +0.04 40 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.39 +0.05 39 0 0 0
30JUL26 6.00 P 0.49 0.49 0.49 0.52 +0.08 40 1 31 +1
30JUL26 6.25 P 0.00 0.00 0.00 0.66 +0.10 40 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.82 +0.11 40 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.98 +0.12 38 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.18 +0.13 39 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 1.37 +0.14 38 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 1.58 +0.18 38 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 1.80 +0.19 38 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.03 +0.19 38 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 2.26 +0.22 38 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 2.49 +0.20 36 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.10 +0.02 41 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.12 +0.02 42 0 1 0
29SEP26 4.60 P 0.00 0.00 0.00 0.14 +0.03 42 0 1 0
29SEP26 4.70 P 0.00 0.00 0.00 0.16 +0.03 41 0 30 0
29SEP26 4.80 P 0.00 0.00 0.00 0.18 +0.03 41 0 41 0
29SEP26 4.90 P 0.00 0.00 0.00 0.21 +0.04 41 0 10 0
29SEP26 5.00 P 0.00 0.00 0.00 0.24 +0.04 41 0 33 0
29SEP26 5.25 P 0.00 0.00 0.00 0.32 +0.05 41 0 34 0
29SEP26 5.50 P 0.00 0.00 0.00 0.42 +0.06 41 0 90 0
29SEP26 5.75 P 0.00 0.00 0.00 0.53 +0.07 41 0 471 0
29SEP26 6.00 P 0.00 0.00 0.00 0.66 +0.08 41 0 494 0
29SEP26 6.25 P 0.00 0.00 0.00 0.80 +0.10 41 0 75 0
29SEP26 6.50 P 0.00 0.00 0.00 0.96 +0.12 41 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 1.13 +0.14 41 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.30 +0.14 41 0 6 0
29SEP26 7.25 P 0.00 0.00 0.00 1.48 +0.13 40 0 16 0
29SEP26 7.50 P 0.00 0.00 0.00 1.68 +0.16 40 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 1.89 +0.14 40 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 2.10 +0.19 39 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.32 +0.19 39 0 3 0
29SEP26 8.50 P 0.00 0.00 0.00 2.54 +0.16 38 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.77 +0.16 38 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.00 +0.22 37 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 3.24 +0.22 37 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.47 +0.21 33 0 12 0
29SEP26 9.75 P 0.00 0.00 0.00 3.71 +0.20 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.96 +0.21 0 0 12 0
29SEP26 10.50 P 0.00 0.00 0.00 4.47 +0.24 41 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.96 +0.24 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.46 +0.25 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.96 +0.25 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.46 +0.25 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.17 +0.02 41 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.19 +0.02 40 0 1 0
30DEC26 4.60 P 0.00 0.00 0.00 0.22 +0.03 41 0 6 0
30DEC26 4.70 P 0.00 0.00 0.00 0.25 +0.04 41 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 0.28 +0.04 41 0 1 0
30DEC26 4.90 P 0.27 0.27 0.27 0.31 +0.04 41 1 2 +1
30DEC26 5.00 P 0.33 0.33 0.33 0.35 +0.05 41 4 16 +4
30DEC26 5.25 P 0.44 0.44 0.44 0.43 +0.05 40 10 19 +10
30DEC26 5.50 P 0.00 0.00 0.00 0.54 +0.06 41 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.66 +0.07 41 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 0.79 +0.08 41 0 26 0
30DEC26 6.25 P 0.00 0.00 0.00 0.93 +0.09 40 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 1.09 +0.11 41 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.26 +0.13 41 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 1.43 +0.13 41 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 1.60 +0.13 40 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.79 +0.12 40 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.99 +0.13 40 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.20 +0.13 40 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 2.40 +0.15 39 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.62 +0.19 39 0 4 0
30DEC26 8.75 P 0.00 0.00 0.00 2.84 +0.17 39 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.06 +0.19 39 0 8 0
30DEC26 9.25 P 0.00 0.00 0.00 3.28 +0.15 37 0 0 0
30MAR27 4.40 P 0.24 0.25 0.24 0.24 +0.03 41 2 3 +2
30MAR27 4.50 P 0.00 0.00 0.00 0.27 +0.03 41 0 1 0
30MAR27 4.60 P 0.00 0.00 0.00 0.30 +0.03 41 0 5 0
30MAR27 4.70 P 0.00 0.00 0.00 0.33 +0.03 41 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.37 +0.04 41 0 1 0
30MAR27 4.90 P 0.00 0.00 0.00 0.41 +0.05 41 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 0.44 +0.05 41 0 2 0
30MAR27 5.25 P 0.00 0.00 0.00 0.54 +0.06 41 0 2 0
30MAR27 5.50 P 0.00 0.00 0.00 0.64 +0.05 40 0 3 0
30MAR27 5.75 P 0.00 0.00 0.00 0.76 +0.06 40 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.89 +0.08 40 0 1 0
30MAR27 6.25 P 0.00 0.00 0.00 1.04 +0.10 40 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.20 +0.12 41 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.36 +0.11 40 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.54 +0.14 41 0 2 0
30MAR27 7.25 P 0.00 0.00 0.00 1.69 +0.12 39 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.88 +0.09 40 0 3 0
30MAR27 7.75 P 0.00 0.00 0.00 2.07 +0.11 39 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.28 +0.13 40 0 2 0
30MAR27 8.25 P 0.00 0.00 0.00 2.48 +0.15 40 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.68 +0.12 39 0 2 0
TOTAL PUT 1,545 7,755 +1,132
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$ 2.03
29APR26 1.40 C 0.00 0.00 0.00 0.63 +0.18 0 0 0 0
29APR26 1.45 C 0.00 0.00 0.00 0.58 +0.18 0 0 0 0
29APR26 1.50 C 0.00 0.00 0.00 0.53 +0.17 0 0 0 0
29APR26 1.55 C 0.00 0.00 0.00 0.48 +0.16 0 0 0 0
29APR26 1.60 C 0.00 0.00 0.00 0.43 +0.17 0 0 2 0
29APR26 1.65 C 0.00 0.00 0.00 0.38 +0.15 0 0 0 0
29APR26 1.70 C 0.00 0.00 0.00 0.33 +0.13 0 0 1 0
29APR26 1.75 C 0.00 0.00 0.00 0.29 +0.13 44 0 4 0
29APR26 1.80 C 0.20 0.25 0.20 0.24 +0.11 38 9 38 -3
29APR26 1.85 C 0.15 0.16 0.15 0.21 +0.10 49 9 44 -9
29APR26 1.90 C 0.19 0.19 0.19 0.18 +0.10 53 2 53 +2
29APR26 1.95 C 0.09 0.09 0.09 0.14 +0.07 48 1 11 -1
29APR26 2.00 C 0.06 0.11 0.06 0.11 +0.07 48 70 100 +50
29APR26 2.10 C 0.04 0.07 0.04 0.07 +0.05 50 85 201 +50
29APR26 2.20 C 0.03 0.04 0.03 0.04 +0.03 50 38 199 +36
29APR26 2.30 C 0.02 0.02 0.02 0.02 +0.01 49 8 224 +2
29APR26 2.40 C 0.01 0.01 0.01 0.01 0.00 49 11 657 0
29APR26 2.50 C 0.01 0.01 0.01 0.01 0.00 58 4 230 -3
29APR26 2.60 C 0.00 0.00 0.00 0.01 0.00 66 0 49 0
29APR26 2.70 C 0.01 0.01 0.01 0.01 0.00 74 1 51 -1
29APR26 2.80 C 0.00 0.00 0.00 0.01 0.00 81 0 30 0
29APR26 2.90 C 0.00 0.00 0.00 0.01 0.00 88 0 11 0
29APR26 3.00 C 0.00 0.00 0.00 0.01 0.00 94 0 13 0
29APR26 3.10 C 0.00 0.00 0.00 0.01 0.00 101 0 37 0
29APR26 3.20 C 0.00 0.00 0.00 0.01 0.00 106 0 14 0
29APR26 3.30 C 0.00 0.00 0.00 0.01 0.00 112 0 105 0
29APR26 3.40 C 0.00 0.00 0.00 0.01 0.00 117 0 32 0
29APR26 3.50 C 0.00 0.00 0.00 0.01 0.00 122 0 41 0
29APR26 3.60 C 0.00 0.00 0.00 0.01 0.00 127 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 0.00 137 0 1 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 141 0 6 0
28MAY26 1.40 C 0.00 0.00 0.00 0.63 +0.16 0 0 0 0
28MAY26 1.45 C 0.00 0.00 0.00 0.58 +0.15 0 0 0 0
28MAY26 1.50 C 0.00 0.00 0.00 0.53 +0.13 0 0 0 0
28MAY26 1.55 C 0.00 0.00 0.00 0.49 +0.14 43 0 0 0
28MAY26 1.60 C 0.00 0.00 0.00 0.45 +0.14 49 0 0 0
28MAY26 1.65 C 0.00 0.00 0.00 0.41 +0.14 52 0 0 0
28MAY26 1.70 C 0.00 0.00 0.00 0.37 +0.12 52 0 0 0
28MAY26 1.75 C 0.00 0.00 0.00 0.33 +0.12 52 0 0 0
28MAY26 1.80 C 0.00 0.00 0.00 0.29 +0.11 50 0 0 0
28MAY26 1.85 C 0.20 0.25 0.20 0.26 +0.10 52 6 8 -2
28MAY26 1.90 C 0.18 0.18 0.18 0.22 +0.09 48 1 55 +1
28MAY26 1.95 C 0.00 0.00 0.00 0.19 +0.08 48 0 1 0
28MAY26 2.00 C 0.14 0.17 0.14 0.17 +0.08 50 14 21 +13
28MAY26 2.10 C 0.09 0.12 0.09 0.13 +0.06 52 11 45 +6
28MAY26 2.20 C 0.07 0.07 0.07 0.09 +0.04 50 10 72 +10
28MAY26 2.30 C 0.05 0.06 0.05 0.06 +0.02 49 12 261 +5
28MAY26 2.40 C 0.04 0.05 0.04 0.05 +0.02 53 20 407 +14
28MAY26 2.50 C 0.03 0.04 0.03 0.04 +0.02 56 31 197 +10
28MAY26 2.60 C 0.00 0.00 0.00 0.03 +0.02 57 0 17 0
28MAY26 2.70 C 0.02 0.02 0.02 0.02 +0.01 56 16 21 +15
28MAY26 2.80 C 0.00 0.00 0.00 0.01 0.00 52 0 13 0
28MAY26 2.90 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
28MAY26 3.00 C 0.00 0.00 0.00 0.01 0.00 61 0 3 0
28MAY26 3.10 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.01 0.00 72 0 3 0
28MAY26 3.40 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.01 0.00 79 0 10 0
28MAY26 3.60 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 1.13 +0.17 0 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 1.08 +0.17 0 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 1.03 +0.17 0 0 1 0
29JUN26 1.05 C 0.00 0.00 0.00 0.98 +0.17 0 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.93 +0.17 0 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.88 +0.16 0 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.83 +0.16 0 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 0.78 +0.16 0 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 0.73 +0.15 0 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 0.69 +0.16 43 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.64 +0.15 39 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.60 +0.15 48 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.55 +0.14 44 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.51 +0.14 47 0 2 0
29JUN26 1.60 C 0.45 0.47 0.45 0.47 +0.13 48 20 9 +7
29JUN26 1.65 C 0.00 0.00 0.00 0.43 +0.13 49 0 8 0
29JUN26 1.70 C 0.00 0.00 0.00 0.39 +0.11 48 0 40 0
29JUN26 1.75 C 0.00 0.00 0.00 0.35 +0.10 47 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.32 +0.10 48 0 20 0
29JUN26 1.85 C 0.00 0.00 0.00 0.29 +0.10 49 0 2 0
29JUN26 1.90 C 0.00 0.00 0.00 0.27 +0.10 51 0 30 0
29JUN26 1.95 C 0.21 0.21 0.21 0.24 +0.09 51 1 3 +1
29JUN26 2.00 C 0.00 0.00 0.00 0.22 +0.08 52 0 16 0
29JUN26 2.10 C 0.17 0.17 0.16 0.17 +0.06 50 3 12 0
29JUN26 2.20 C 0.11 0.11 0.11 0.14 +0.06 52 3 27 +3
29JUN26 2.30 C 0.10 0.11 0.10 0.10 +0.04 50 6 65 +6
29JUN26 2.40 C 0.09 0.09 0.09 0.09 +0.04 54 1 1,075 +1
29JUN26 2.50 C 0.00 0.00 0.00 0.07 +0.03 54 0 200 0
29JUN26 2.60 C 0.00 0.00 0.00 0.05 +0.02 52 0 111 0
29JUN26 2.70 C 0.00 0.00 0.00 0.04 +0.02 53 0 62 0
29JUN26 2.80 C 0.00 0.00 0.00 0.03 +0.02 53 0 139 0
29JUN26 2.90 C 0.00 0.00 0.00 0.02 +0.01 51 0 35 0
29JUN26 3.00 C 0.02 0.03 0.02 0.01 0.00 47 7 2,616 +2
29JUN26 3.10 C 0.00 0.00 0.00 0.01 0.00 50 0 220 0
29JUN26 3.20 C 0.00 0.00 0.00 0.01 0.00 53 0 18 0
29JUN26 3.30 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 61 0 110 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 64 0 61 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 75 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 1.40 C 0.00 0.00 0.00 0.65 +0.14 43 0 0 0
30JUL26 1.45 C 0.00 0.00 0.00 0.61 +0.14 46 0 0 0
30JUL26 1.50 C 0.00 0.00 0.00 0.57 +0.14 48 0 0 0
30JUL26 1.55 C 0.00 0.00 0.00 0.53 +0.13 49 0 0 0
30JUL26 1.60 C 0.00 0.00 0.00 0.49 +0.13 48 0 0 0
30JUL26 1.65 C 0.00 0.00 0.00 0.46 +0.13 51 0 0 0
30JUL26 1.70 C 0.00 0.00 0.00 0.42 +0.11 49 0 0 0
30JUL26 1.75 C 0.00 0.00 0.00 0.39 +0.11 51 0 0 0
30JUL26 1.80 C 0.00 0.00 0.00 0.36 +0.11 51 0 0 0
30JUL26 1.85 C 0.00 0.00 0.00 0.33 +0.10 51 0 15 0
30JUL26 1.90 C 0.00 0.00 0.00 0.31 +0.10 53 0 65 0
30JUL26 1.95 C 0.00 0.00 0.00 0.28 +0.08 52 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.26 +0.08 53 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.22 +0.07 54 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.18 +0.06 53 0 5 0
30JUL26 2.30 C 0.00 0.00 0.00 0.15 +0.05 53 0 2 0
30JUL26 2.40 C 0.00 0.00 0.00 0.13 +0.05 55 0 2 0
30JUL26 2.50 C 0.00 0.00 0.00 0.10 +0.04 53 0 5 0
30JUL26 2.60 C 0.00 0.00 0.00 0.09 +0.04 56 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.07 +0.03 54 0 0 0
29SEP26 1.40 C 0.00 0.00 0.00 0.69 +0.15 52 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.65 +0.14 52 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 0.62 +0.14 54 0 15 0
29SEP26 1.55 C 0.00 0.00 0.00 0.58 +0.13 53 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.55 +0.13 54 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.51 +0.11 52 0 15 0
29SEP26 1.70 C 0.00 0.00 0.00 0.48 +0.10 53 0 20 0
29SEP26 1.75 C 0.00 0.00 0.00 0.45 +0.10 53 0 15 0
29SEP26 1.80 C 0.00 0.00 0.00 0.43 +0.12 55 0 7 0
29SEP26 1.85 C 0.00 0.00 0.00 0.40 +0.10 54 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.37 +0.09 53 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.36 +0.10 56 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.34 +0.09 57 0 105 0
29SEP26 2.10 C 0.00 0.00 0.00 0.29 +0.08 55 0 101 0
29SEP26 2.20 C 0.00 0.00 0.00 0.26 +0.07 56 0 2 0
29SEP26 2.30 C 0.23 0.23 0.23 0.23 +0.07 57 145 344 +141
29SEP26 2.40 C 0.00 0.00 0.00 0.20 +0.06 57 0 200 0
29SEP26 2.50 C 0.19 0.19 0.19 0.18 +0.06 58 76 117 +76
29SEP26 2.60 C 0.00 0.00 0.00 0.15 +0.05 56 0 70 0
29SEP26 2.70 C 0.00 0.00 0.00 0.13 +0.04 56 0 86 0
29SEP26 2.80 C 0.00 0.00 0.00 0.12 +0.04 58 0 206 0
29SEP26 2.90 C 0.00 0.00 0.00 0.10 +0.03 57 0 8 0
29SEP26 3.00 C 0.12 0.12 0.12 0.09 +0.03 58 2 21 -2
29SEP26 3.10 C 0.10 0.10 0.10 0.08 +0.03 58 2 9 +2
29SEP26 3.20 C 0.00 0.00 0.00 0.07 +0.03 58 0 2 0
29SEP26 3.30 C 0.00 0.00 0.00 0.06 +0.03 58 0 4 0
29SEP26 3.40 C 0.00 0.00 0.00 0.05 +0.03 57 0 6 0
29SEP26 3.50 C 0.00 0.00 0.00 0.04 +0.03 56 0 9 0
29SEP26 3.60 C 0.00 0.00 0.00 0.03 +0.02 54 0 90 0
29SEP26 3.70 C 0.00 0.00 0.00 0.02 +0.01 51 0 1 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 47 0 45 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 48 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 50 0 100 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 51 0 147 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 52 0 123 0
30DEC26 1.40 C 0.00 0.00 0.00 0.74 +0.15 54 0 0 0
30DEC26 1.45 C 0.00 0.00 0.00 0.71 +0.15 55 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.67 +0.14 54 0 16 0
30DEC26 1.55 C 0.00 0.00 0.00 0.64 +0.14 54 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 0.61 +0.13 54 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.58 +0.13 54 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.55 +0.12 54 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.52 +0.12 54 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.49 +0.11 53 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.47 +0.11 54 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.45 +0.10 55 0 2 0
30DEC26 1.95 C 0.00 0.00 0.00 0.43 +0.10 55 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.41 +0.10 55 0 11 0
30DEC26 2.10 C 0.36 0.36 0.36 0.37 +0.09 56 1 1 +1
30DEC26 2.20 C 0.00 0.00 0.00 0.33 +0.08 55 0 7 0
30DEC26 2.30 C 0.31 0.31 0.31 0.31 +0.09 57 85 115 +85
30DEC26 2.40 C 0.00 0.00 0.00 0.28 +0.08 57 0 6 0
30DEC26 2.50 C 0.00 0.00 0.00 0.26 +0.08 58 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.23 +0.07 57 0 5 0
30DEC26 2.70 C 0.00 0.00 0.00 0.21 +0.07 58 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.19 +0.06 58 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.17 +0.06 57 0 1 0
30DEC26 3.00 C 0.00 0.00 0.00 0.15 +0.05 57 0 5 0
30DEC26 3.10 C 0.00 0.00 0.00 0.14 +0.05 57 0 539 0
30DEC26 3.20 C 0.00 0.00 0.00 0.13 +0.05 58 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.11 +0.04 57 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.10 +0.04 57 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.09 +0.04 57 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.08 +0.04 56 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.07 +0.04 56 0 1 0
30DEC26 3.80 C 0.00 0.00 0.00 0.06 +0.04 55 0 15 0
30DEC26 3.90 C 0.00 0.00 0.00 0.05 +0.04 54 0 15 0
30MAR27 1.40 C 0.00 0.00 0.00 0.78 +0.15 54 0 16 0
30MAR27 1.45 C 0.00 0.00 0.00 0.74 +0.14 52 0 0 0
30MAR27 1.50 C 0.00 0.00 0.00 0.71 +0.13 53 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.68 +0.13 53 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.65 +0.13 53 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.63 +0.13 54 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.60 +0.13 54 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.57 +0.12 53 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.55 +0.12 54 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.53 +0.12 54 0 1 0
30MAR27 1.90 C 0.00 0.00 0.00 0.50 +0.11 53 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.48 +0.11 54 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.46 +0.10 54 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.43 +0.11 55 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.39 +0.10 55 0 4 0
30MAR27 2.30 C 0.00 0.00 0.00 0.36 +0.10 55 0 0 0
30MAR27 2.40 C 0.34 0.34 0.34 0.33 +0.09 55 1 1 +1
30MAR27 2.50 C 0.00 0.00 0.00 0.31 +0.10 56 0 1 0
30MAR27 2.60 C 0.00 0.00 0.00 0.29 +0.10 57 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.27 +0.09 57 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.24 +0.08 56 0 6 0
30MAR27 2.90 C 0.00 0.00 0.00 0.22 +0.08 56 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.21 +0.08 57 0 3 0
30MAR27 3.10 C 0.00 0.00 0.00 0.19 +0.07 56 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.17 +0.06 56 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.16 +0.06 56 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.15 +0.06 57 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.14 +0.06 57 0 8 0
TOTAL CALL 712 11,014 +519
29APR26 1.40 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29APR26 1.45 P 0.00 0.00 0.00 0.01 0.00 91 0 6 0
29APR26 1.50 P 0.00 0.00 0.00 0.01 0.00 83 0 3 0
29APR26 1.55 P 0.00 0.00 0.00 0.01 0.00 76 0 28 0
29APR26 1.60 P 0.00 0.00 0.00 0.01 0.00 69 0 27 0
29APR26 1.65 P 0.00 0.00 0.00 0.01 -0.01 62 0 15 0
29APR26 1.70 P 0.01 0.01 0.01 0.01 -0.02 55 3 43 -3
29APR26 1.75 P 0.03 0.03 0.03 0.01 -0.04 48 1 72 -1
29APR26 1.80 P 0.03 0.03 0.02 0.02 -0.05 51 8 19 -4
29APR26 1.85 P 0.04 0.04 0.03 0.03 -0.06 50 63 58 +13
29APR26 1.90 P 0.04 0.05 0.04 0.04 -0.09 48 5 35 0
29APR26 1.95 P 0.08 0.08 0.06 0.06 -0.10 50 8 35 -1
29APR26 2.00 P 0.12 0.12 0.08 0.08 -0.12 49 24 261 +17
29APR26 2.10 P 0.18 0.18 0.14 0.14 -0.13 51 2 109 +1
29APR26 2.20 P 0.00 0.00 0.00 0.21 -0.16 52 0 111 0
29APR26 2.30 P 0.00 0.00 0.00 0.29 -0.16 51 0 309 0
29APR26 2.40 P 0.45 0.45 0.39 0.39 -0.16 62 4 164 -3
29APR26 2.50 P 0.50 0.50 0.50 0.48 -0.18 61 1 78 0
29APR26 2.60 P 0.00 0.00 0.00 0.58 -0.18 70 0 24 0
29APR26 2.70 P 0.00 0.00 0.00 0.68 -0.18 78 0 4 0
29APR26 2.80 P 0.00 0.00 0.00 0.78 -0.17 85 0 23 0
29APR26 2.90 P 0.00 0.00 0.00 0.88 -0.17 92 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.98 -0.17 99 0 1 0
29APR26 3.10 P 0.00 0.00 0.00 1.08 -0.17 105 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 1.18 -0.17 111 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 1.28 -0.17 117 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 1.38 -0.17 123 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 1.48 -0.17 128 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 1.58 -0.17 134 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 1.68 -0.17 139 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 1.78 -0.17 144 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 1.88 -0.17 148 0 0 0
28MAY26 1.40 P 0.00 0.00 0.00 0.01 0.00 64 0 36 0
28MAY26 1.45 P 0.00 0.00 0.00 0.01 -0.01 59 0 8 0
28MAY26 1.50 P 0.00 0.00 0.00 0.01 -0.02 54 0 3 0
28MAY26 1.55 P 0.00 0.00 0.00 0.01 -0.03 49 0 5 0
28MAY26 1.60 P 0.00 0.00 0.00 0.01 -0.04 45 0 32 0
28MAY26 1.65 P 0.00 0.00 0.00 0.02 -0.04 48 0 15 0
28MAY26 1.70 P 0.00 0.00 0.00 0.03 -0.05 50 0 7 0
28MAY26 1.75 P 0.05 0.05 0.05 0.05 -0.05 54 1 9 +1
28MAY26 1.80 P 0.11 0.11 0.07 0.06 -0.06 53 2 18 -1
28MAY26 1.85 P 0.09 0.09 0.07 0.07 -0.08 50 4 24 +2
28MAY26 1.90 P 0.09 0.09 0.09 0.09 -0.09 51 6 7 -4
28MAY26 1.95 P 0.12 0.12 0.12 0.11 -0.10 50 13 14 +12
28MAY26 2.00 P 0.14 0.14 0.14 0.14 -0.10 52 8 22 +5
28MAY26 2.10 P 0.00 0.00 0.00 0.19 -0.13 51 0 13 0
28MAY26 2.20 P 0.30 0.30 0.26 0.26 -0.14 53 4 30 0
28MAY26 2.30 P 0.37 0.37 0.37 0.34 -0.15 55 2 204 +2
28MAY26 2.40 P 0.00 0.00 0.00 0.42 -0.16 56 0 354 0
28MAY26 2.50 P 0.00 0.00 0.00 0.51 -0.16 59 0 151 0
28MAY26 2.60 P 0.00 0.00 0.00 0.60 -0.16 60 0 6 0
28MAY26 2.70 P 0.00 0.00 0.00 0.70 -0.16 66 0 6 0
28MAY26 2.80 P 0.00 0.00 0.00 0.79 -0.17 65 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.89 -0.17 71 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.99 -0.16 76 0 15 0
28MAY26 3.10 P 0.00 0.00 0.00 1.08 -0.17 71 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 1.19 -0.16 84 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 1.28 -0.17 79 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 1.38 -0.17 83 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 1.48 -0.17 86 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 1.58 -0.17 90 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 1.68 -0.17 93 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.01 0.00 87 0 25 0
29JUN26 1.05 P 0.00 0.00 0.00 0.01 0.00 82 0 1 0
29JUN26 1.10 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.01 0.00 72 0 2 0
29JUN26 1.20 P 0.00 0.00 0.00 0.01 0.00 67 0 8 0
29JUN26 1.25 P 0.00 0.00 0.00 0.01 0.00 63 0 18 0
29JUN26 1.30 P 0.00 0.00 0.00 0.01 0.00 59 0 14 0
29JUN26 1.35 P 0.00 0.00 0.00 0.01 -0.01 54 0 5 0
29JUN26 1.40 P 0.00 0.00 0.00 0.01 -0.02 50 0 14 0
29JUN26 1.45 P 0.00 0.00 0.00 0.01 -0.03 46 0 10 0
29JUN26 1.50 P 0.02 0.02 0.02 0.02 -0.03 50 1 14 0
29JUN26 1.55 P 0.00 0.00 0.00 0.03 -0.03 52 0 3 0
29JUN26 1.60 P 0.00 0.00 0.00 0.04 -0.04 53 0 16 0
29JUN26 1.65 P 0.00 0.00 0.00 0.05 -0.04 52 0 2 0
29JUN26 1.70 P 0.00 0.00 0.00 0.06 -0.05 51 0 7 0
29JUN26 1.75 P 0.00 0.00 0.00 0.08 -0.05 53 0 7 0
29JUN26 1.80 P 0.00 0.00 0.00 0.10 -0.06 54 0 17 0
29JUN26 1.85 P 0.00 0.00 0.00 0.11 -0.07 52 0 62 0
29JUN26 1.90 P 0.14 0.14 0.13 0.13 -0.08 51 2 12 0
29JUN26 1.95 P 0.16 0.16 0.16 0.16 -0.08 53 1 30 +1
29JUN26 2.00 P 0.00 0.00 0.00 0.18 -0.10 52 0 12 0
29JUN26 2.10 P 0.00 0.00 0.00 0.24 -0.11 53 0 31 0
29JUN26 2.20 P 0.00 0.00 0.00 0.31 -0.12 55 0 23 0
29JUN26 2.30 P 0.00 0.00 0.00 0.38 -0.13 55 0 124 0
29JUN26 2.40 P 0.00 0.00 0.00 0.46 -0.13 57 0 75 0
29JUN26 2.50 P 0.00 0.00 0.00 0.54 -0.14 57 0 120 0
29JUN26 2.60 P 0.00 0.00 0.00 0.63 -0.15 59 0 104 0
29JUN26 2.70 P 0.00 0.00 0.00 0.72 -0.16 61 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.81 -0.15 62 0 2 0
29JUN26 2.90 P 0.00 0.00 0.00 0.91 -0.16 66 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 1.00 -0.16 66 0 29 0
29JUN26 3.10 P 0.00 0.00 0.00 1.10 -0.15 69 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 1.19 -0.16 68 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 1.29 -0.17 71 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.39 -0.17 74 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.49 -0.17 77 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.58 -0.17 73 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.68 -0.17 75 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.78 -0.17 78 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.88 -0.17 81 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.98 -0.17 83 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 2.08 -0.17 85 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 2.18 -0.17 88 0 0 0
30JUL26 1.40 P 0.00 0.00 0.00 0.02 -0.03 50 0 0 0
30JUL26 1.45 P 0.00 0.00 0.00 0.03 -0.03 52 0 0 0
30JUL26 1.50 P 0.00 0.00 0.00 0.04 -0.03 53 0 0 0
30JUL26 1.55 P 0.00 0.00 0.00 0.05 -0.04 53 0 2 0
30JUL26 1.60 P 0.00 0.00 0.00 0.06 -0.04 53 0 0 0
30JUL26 1.65 P 0.00 0.00 0.00 0.07 -0.05 51 0 1 0
30JUL26 1.70 P 0.00 0.00 0.00 0.09 -0.05 53 0 1 0
30JUL26 1.75 P 0.10 0.10 0.10 0.11 -0.06 54 1 2 +1
30JUL26 1.80 P 0.00 0.00 0.00 0.13 -0.06 54 0 101 0
30JUL26 1.85 P 0.00 0.00 0.00 0.15 -0.07 54 0 0 0
30JUL26 1.90 P 0.00 0.00 0.00 0.17 -0.08 54 0 0 0
30JUL26 1.95 P 0.00 0.00 0.00 0.19 -0.09 53 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.22 -0.09 54 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.28 -0.10 54 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.34 -0.12 54 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.41 -0.13 55 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.49 -0.14 56 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.57 -0.15 57 0 2 0
30JUL26 2.60 P 0.00 0.00 0.00 0.66 -0.15 59 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.74 -0.16 59 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.05 -0.03 54 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.06 -0.04 53 0 23 0
29SEP26 1.50 P 0.00 0.00 0.00 0.08 -0.03 56 0 16 0
29SEP26 1.55 P 0.00 0.00 0.00 0.09 -0.04 55 0 3 0
29SEP26 1.60 P 0.00 0.00 0.00 0.10 -0.05 53 0 20 0
29SEP26 1.65 P 0.00 0.00 0.00 0.12 -0.05 54 0 14 0
29SEP26 1.70 P 0.00 0.00 0.00 0.14 -0.06 55 0 19 0
29SEP26 1.75 P 0.00 0.00 0.00 0.16 -0.06 55 0 2 0
29SEP26 1.80 P 0.00 0.00 0.00 0.19 -0.06 56 0 12 0
29SEP26 1.85 P 0.00 0.00 0.00 0.20 -0.08 54 0 5 0
29SEP26 1.90 P 0.00 0.00 0.00 0.23 -0.08 55 0 9 0
29SEP26 1.95 P 0.00 0.00 0.00 0.26 -0.08 56 0 2 0
29SEP26 2.00 P 0.00 0.00 0.00 0.29 -0.09 57 0 211 0
29SEP26 2.10 P 0.00 0.00 0.00 0.35 -0.10 57 0 116 0
29SEP26 2.20 P 0.00 0.00 0.00 0.41 -0.11 57 0 25 0
29SEP26 2.30 P 0.00 0.00 0.00 0.48 -0.12 57 0 213 0
29SEP26 2.40 P 0.00 0.00 0.00 0.55 -0.13 57 0 202 0
29SEP26 2.50 P 0.63 0.63 0.63 0.64 -0.12 60 1 5 +1
29SEP26 2.60 P 0.00 0.00 0.00 0.71 -0.14 59 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.80 -0.14 61 0 3 0
29SEP26 2.80 P 0.00 0.00 0.00 0.88 -0.15 61 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.97 -0.15 62 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.06 -0.15 63 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 1.15 -0.15 64 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 1.24 -0.15 65 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.34 -0.15 67 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.43 -0.15 67 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.52 -0.16 67 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.61 -0.16 66 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.71 -0.16 68 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.81 -0.15 70 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 1.90 -0.16 69 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 2.00 -0.16 71 0 1 0
29SEP26 4.10 P 0.00 0.00 0.00 2.09 -0.17 68 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.19 -0.17 70 0 0 0
30DEC26 1.40 P 0.00 0.00 0.00 0.09 -0.03 55 0 0 0
30DEC26 1.45 P 0.00 0.00 0.00 0.11 -0.03 56 0 68 0
30DEC26 1.50 P 0.00 0.00 0.00 0.12 -0.04 55 0 13 0
30DEC26 1.55 P 0.00 0.00 0.00 0.14 -0.04 55 0 4 0
30DEC26 1.60 P 0.00 0.00 0.00 0.16 -0.04 56 0 22 0
30DEC26 1.65 P 0.00 0.00 0.00 0.18 -0.04 56 0 9 0
30DEC26 1.70 P 0.00 0.00 0.00 0.20 -0.05 56 0 2 0
30DEC26 1.75 P 0.00 0.00 0.00 0.22 -0.06 55 0 2 0
30DEC26 1.80 P 0.00 0.00 0.00 0.24 -0.06 55 0 20 0
30DEC26 1.85 P 0.00 0.00 0.00 0.27 -0.06 56 0 2 0
30DEC26 1.90 P 0.00 0.00 0.00 0.29 -0.07 55 0 3 0
30DEC26 1.95 P 0.00 0.00 0.00 0.32 -0.08 55 0 1 0
30DEC26 2.00 P 0.00 0.00 0.00 0.35 -0.08 56 0 12 0
30DEC26 2.10 P 0.00 0.00 0.00 0.42 -0.08 57 0 7 0
30DEC26 2.20 P 0.00 0.00 0.00 0.49 -0.09 58 0 10 0
30DEC26 2.30 P 0.00 0.00 0.00 0.55 -0.10 57 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.62 -0.11 58 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 0.70 -0.11 59 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.78 -0.12 59 0 4 0
30DEC26 2.70 P 0.00 0.00 0.00 0.86 -0.12 60 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.94 -0.13 60 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.03 -0.13 62 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.11 -0.14 61 0 3 0
30DEC26 3.10 P 0.00 0.00 0.00 1.20 -0.14 62 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.29 -0.14 63 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.38 -0.14 64 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.47 -0.14 64 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 1.56 -0.14 64 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.65 -0.15 64 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.74 -0.15 64 0 1 0
30DEC26 3.80 P 0.00 0.00 0.00 1.83 -0.15 64 0 1 0
30DEC26 3.90 P 0.00 0.00 0.00 1.93 -0.15 66 0 1 0
30MAR27 1.40 P 0.00 0.00 0.00 0.13 -0.02 56 0 4 0
30MAR27 1.45 P 0.00 0.00 0.00 0.15 -0.01 57 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.16 -0.02 55 0 8 0
30MAR27 1.55 P 0.00 0.00 0.00 0.19 -0.02 57 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.21 -0.02 57 0 5 0
30MAR27 1.65 P 0.00 0.00 0.00 0.22 -0.04 55 0 13 0
30MAR27 1.70 P 0.00 0.00 0.00 0.24 -0.04 55 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.26 -0.05 54 0 0 0
30MAR27 1.80 P 0.29 0.29 0.29 0.28 -0.05 54 2 2 -1
30MAR27 1.85 P 0.00 0.00 0.00 0.31 -0.06 54 0 2 0
30MAR27 1.90 P 0.00 0.00 0.00 0.34 -0.05 55 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.36 -0.07 54 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.39 -0.07 54 0 13 0
30MAR27 2.10 P 0.00 0.00 0.00 0.46 -0.08 55 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.53 -0.08 56 0 2 0
30MAR27 2.30 P 0.00 0.00 0.00 0.60 -0.08 57 0 150 0
30MAR27 2.40 P 0.00 0.00 0.00 0.66 -0.10 56 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.74 -0.10 57 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.82 -0.10 58 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.90 -0.10 58 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.98 -0.11 58 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 1.06 -0.12 59 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 1.15 -0.12 60 0 1 0
30MAR27 3.10 P 0.00 0.00 0.00 1.23 -0.13 59 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.32 -0.13 60 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 1.41 -0.13 61 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 1.50 -0.13 61 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.59 -0.13 62 0 1 0
TOTAL PUT 167 4,675 +38
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$ 138.30
29APR26 72.50 C 0.00 0.00 0.00 65.90 +7.27 79 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 63.40 +7.27 0 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 60.91 +7.27 77 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 58.41 +7.27 67 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 55.91 +7.27 0 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 53.42 +7.27 65 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 50.84 +7.19 0 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 48.42 +7.26 0 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 46.41 +7.75 98 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 43.43 +7.26 46 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 40.93 +7.26 0 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 38.44 +7.37 44 0 4 0
29APR26 102.50 C 0.00 0.00 0.00 35.94 +7.25 36 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 33.40 +7.31 0 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 30.95 +7.20 35 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 28.37 +7.06 0 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 26.03 +7.11 41 0 0 0
29APR26 115.00 C 23.34 23.34 23.34 23.50 +6.91 34 1 44 0
29APR26 117.50 C 0.00 0.00 0.00 21.06 +6.70 34 0 36 0
29APR26 120.00 C 0.00 0.00 0.00 18.65 +6.41 34 0 89 0
29APR26 122.50 C 0.00 0.00 0.00 16.31 +6.04 34 0 91 0
29APR26 125.00 C 0.00 0.00 0.00 14.06 +5.59 34 0 75 0
29APR26 127.50 C 0.00 0.00 0.00 12.28 +5.40 39 0 96 0
29APR26 130.00 C 10.60 10.60 10.60 9.94 +4.54 34 1 275 0
29APR26 132.50 C 0.00 0.00 0.00 8.37 +4.07 37 0 117 0
29APR26 135.00 C 7.08 7.09 6.74 6.46 +3.30 34 45 190 -6
29APR26 137.50 C 4.80 4.90 4.32 5.15 +2.76 35 9 110 +1
29APR26 140.00 C 3.80 4.02 3.76 3.88 +2.14 34 32 188 +2
29APR26 142.50 C 2.60 3.14 2.54 2.96 +1.69 34 47 71 -8
29APR26 145.00 C 1.87 2.27 1.87 2.23 +1.29 35 52 140 -2
29APR26 147.50 C 1.70 1.81 1.59 1.61 +0.96 35 27 193 +9
29APR26 150.00 C 0.00 0.00 0.00 1.13 +0.69 35 0 175 0
29APR26 152.50 C 0.72 0.98 0.72 0.78 +0.48 35 24 59 +6
29APR26 155.00 C 0.78 0.78 0.71 0.52 +0.33 35 20 53 +20
29APR26 157.50 C 0.00 0.00 0.00 0.34 +0.21 35 0 44 0
29APR26 160.00 C 0.00 0.00 0.00 0.22 +0.14 35 0 38 0
29APR26 162.50 C 0.00 0.00 0.00 0.14 +0.09 35 0 12 0
29APR26 165.00 C 0.00 0.00 0.00 0.09 +0.06 35 0 7 0
29APR26 167.50 C 0.00 0.00 0.00 0.06 +0.04 35 0 32 0
28MAY26 97.50 C 0.00 0.00 0.00 40.95 +7.28 0 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 38.49 +7.03 0 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 36.17 +6.86 33 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 33.60 +6.73 0 0 4 0
28MAY26 107.50 C 0.00 0.00 0.00 30.95 +7.15 0 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 28.42 +7.06 0 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 26.30 +6.49 29 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 24.02 +6.32 31 0 14 0
28MAY26 117.50 C 0.00 0.00 0.00 21.86 +6.18 33 0 14 0
28MAY26 120.00 C 0.00 0.00 0.00 19.66 +5.88 33 0 15 0
28MAY26 122.50 C 0.00 0.00 0.00 17.55 +5.53 33 0 75 0
28MAY26 125.00 C 0.00 0.00 0.00 15.55 +5.21 33 0 127 0
28MAY26 127.50 C 0.00 0.00 0.00 13.67 +4.73 33 0 45 0
28MAY26 130.00 C 0.00 0.00 0.00 11.91 +4.37 33 0 96 0
28MAY26 132.50 C 9.66 9.66 9.66 10.30 +4.00 33 15 78 +15
28MAY26 135.00 C 8.38 8.40 8.38 8.60 +3.31 32 16 135 +16
28MAY26 137.50 C 0.00 0.00 0.00 7.71 +3.36 34 0 69 0
28MAY26 140.00 C 6.21 6.21 6.21 6.12 +2.43 32 1 74 -1
28MAY26 142.50 C 4.78 4.94 4.78 5.11 +2.08 32 16 68 +15
28MAY26 145.00 C 0.00 0.00 0.00 4.23 +1.86 33 0 156 0
28MAY26 147.50 C 0.00 0.00 0.00 3.47 +1.52 33 0 38 0
28MAY26 150.00 C 2.70 2.70 2.70 2.82 +1.27 33 2 88 0
28MAY26 152.50 C 2.33 2.33 2.18 2.30 +1.08 33 45 54 +23
28MAY26 155.00 C 2.09 2.09 1.82 1.89 +0.96 33 32 21 +1
28MAY26 157.50 C 0.00 0.00 0.00 1.53 +0.79 34 0 34 0
28MAY26 160.00 C 0.00 0.00 0.00 1.21 +0.64 34 0 45 0
28MAY26 162.50 C 0.00 0.00 0.00 0.94 +0.52 33 0 35 0
28MAY26 165.00 C 0.00 0.00 0.00 0.73 +0.41 33 0 3 0
28MAY26 167.50 C 0.00 0.00 0.00 0.55 +0.30 33 0 2 0
29JUN26 60.00 C 0.00 0.00 0.00 78.31 +6.97 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 75.83 +6.98 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 73.35 +6.98 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 70.87 +6.99 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 68.39 +6.75 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 65.91 +7.18 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 63.64 +7.21 0 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 61.17 +7.23 0 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 58.69 +7.50 0 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 56.22 +7.47 0 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 53.88 +7.38 47 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 51.29 +7.42 37 0 2 0
29JUN26 90.00 C 0.00 0.00 0.00 48.92 +7.44 43 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 46.41 +7.36 40 0 23 0
29JUN26 95.00 C 0.00 0.00 0.00 43.70 +7.04 0 0 27 0
29JUN26 97.50 C 0.00 0.00 0.00 41.31 +7.00 0 0 42 0
29JUN26 100.00 C 0.00 0.00 0.00 38.85 +6.88 26 0 34 0
29JUN26 102.50 C 0.00 0.00 0.00 36.48 +7.10 31 0 50 0
29JUN26 105.00 C 0.00 0.00 0.00 34.09 +6.96 32 0 70 0
29JUN26 107.50 C 0.00 0.00 0.00 31.69 +6.79 31 0 61 0
29JUN26 110.00 C 0.00 0.00 0.00 29.41 +6.51 32 0 29 0
29JUN26 112.50 C 0.00 0.00 0.00 27.14 +6.31 32 0 5 0
29JUN26 115.00 C 0.00 0.00 0.00 24.94 +6.10 32 0 252 0
29JUN26 117.50 C 0.00 0.00 0.00 22.71 +5.75 31 0 75 0
29JUN26 120.00 C 0.00 0.00 0.00 20.64 +5.45 31 0 1,056 0
29JUN26 122.50 C 0.00 0.00 0.00 18.66 +5.13 31 0 73 0
29JUN26 125.00 C 0.00 0.00 0.00 16.78 +4.79 31 0 60 0
29JUN26 127.50 C 0.00 0.00 0.00 15.01 +4.39 31 0 34 0
29JUN26 130.00 C 0.00 0.00 0.00 13.35 +4.09 31 0 75 0
29JUN26 132.50 C 0.00 0.00 0.00 11.81 +3.78 31 0 86 0
29JUN26 135.00 C 0.00 0.00 0.00 10.42 +3.42 32 0 142 0
29JUN26 137.50 C 0.00 0.00 0.00 9.10 +3.11 32 0 56 0
29JUN26 140.00 C 0.00 0.00 0.00 7.93 +2.80 32 0 90 0
29JUN26 142.50 C 6.83 6.83 6.55 6.88 +2.48 32 24 152 +6
29JUN26 145.00 C 6.30 6.30 6.18 5.96 +2.21 32 11 71 +10
29JUN26 147.50 C 0.00 0.00 0.00 5.11 +1.93 32 0 91 0
29JUN26 150.00 C 0.00 0.00 0.00 4.38 +1.62 32 0 77 0
29JUN26 152.50 C 3.65 3.65 3.65 3.74 +1.43 32 1 3 0
29JUN26 155.00 C 0.00 0.00 0.00 3.15 +1.27 32 0 30 0
29JUN26 157.50 C 2.58 2.58 2.58 2.64 +1.08 32 15 34 +1
29JUN26 160.00 C 0.00 0.00 0.00 2.21 +0.92 32 0 20 0
29JUN26 162.50 C 0.00 0.00 0.00 1.78 +0.72 31 0 32 0
29JUN26 165.00 C 0.00 0.00 0.00 1.47 +0.60 31 0 2 0
29JUN26 167.50 C 0.00 0.00 0.00 1.21 +0.50 31 0 6 0
30JUL26 105.00 C 0.00 0.00 0.00 34.67 +6.70 33 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 32.38 +6.54 33 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 30.16 +6.38 33 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 27.95 +6.19 32 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 25.82 +5.96 32 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 23.45 +5.39 30 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 21.65 +5.29 31 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 19.76 +5.00 31 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 17.97 +5.08 31 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 16.28 +4.33 31 0 15 0
30JUL26 130.00 C 0.00 0.00 0.00 14.69 +4.08 31 0 0 0
30JUL26 132.50 C 0.00 0.00 0.00 13.20 +3.83 31 0 22 0
30JUL26 135.00 C 0.00 0.00 0.00 11.89 +3.55 31 0 15 0
30JUL26 137.50 C 0.00 0.00 0.00 10.58 +3.33 31 0 15 0
30JUL26 140.00 C 0.00 0.00 0.00 9.37 +2.99 31 0 15 0
30JUL26 142.50 C 0.00 0.00 0.00 8.53 +2.94 32 0 15 0
30JUL26 145.00 C 7.19 7.19 7.19 7.52 +2.63 32 1 16 +1
30JUL26 147.50 C 0.00 0.00 0.00 6.61 +2.34 32 0 15 0
30JUL26 150.00 C 0.00 0.00 0.00 5.65 +1.87 31 0 3 0
30JUL26 152.50 C 4.79 4.79 4.79 4.95 +1.63 31 2 5 +2
30JUL26 155.00 C 0.00 0.00 0.00 4.33 +1.55 31 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 3.80 +1.41 31 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 71.43 +7.43 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 69.00 +7.36 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 66.56 +7.40 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 64.13 +7.39 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 61.71 +7.37 33 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 59.26 +7.51 33 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 56.88 +7.32 35 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 54.68 +7.48 40 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 52.39 +7.55 40 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 49.68 +7.13 35 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 47.31 +7.06 34 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 44.91 +7.15 33 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 42.58 +7.04 33 0 49 0
29SEP26 100.00 C 0.00 0.00 0.00 40.27 +6.91 33 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 38.06 +6.87 33 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 35.83 +6.72 33 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 33.65 +6.56 32 0 26 0
29SEP26 110.00 C 0.00 0.00 0.00 31.52 +6.39 32 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 29.44 +6.06 32 0 39 0
29SEP26 115.00 C 0.00 0.00 0.00 27.42 +5.81 31 0 39 0
29SEP26 117.50 C 0.00 0.00 0.00 25.50 +5.58 31 0 28 0
29SEP26 120.00 C 0.00 0.00 0.00 23.63 +5.31 31 0 6 0
29SEP26 122.50 C 0.00 0.00 0.00 21.63 +4.83 30 0 30 0
29SEP26 125.00 C 0.00 0.00 0.00 19.94 +4.57 30 0 9 0
29SEP26 127.50 C 0.00 0.00 0.00 18.35 +4.13 30 0 16 0
29SEP26 130.00 C 0.00 0.00 0.00 16.84 +3.96 30 0 1 0
29SEP26 132.50 C 0.00 0.00 0.00 15.41 +3.80 30 0 4 0
29SEP26 135.00 C 0.00 0.00 0.00 14.07 +3.50 30 0 133 0
29SEP26 137.50 C 0.00 0.00 0.00 12.95 +3.42 31 0 131 0
29SEP26 140.00 C 0.00 0.00 0.00 11.75 +3.15 31 0 9 0
29SEP26 142.50 C 0.00 0.00 0.00 10.67 +2.88 31 0 66 0
29SEP26 145.00 C 0.00 0.00 0.00 9.85 +2.92 31 0 31 0
29SEP26 147.50 C 0.00 0.00 0.00 8.89 +2.66 31 0 1 0
29SEP26 150.00 C 0.00 0.00 0.00 8.01 +2.41 31 0 40 0
29SEP26 152.50 C 0.00 0.00 0.00 7.20 +2.14 31 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 6.46 +2.01 31 0 92 0
29SEP26 157.50 C 0.00 0.00 0.00 5.78 +1.82 31 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 5.17 +1.65 31 0 2 0
29SEP26 162.50 C 0.00 0.00 0.00 4.48 +1.35 30 0 2 0
29SEP26 165.00 C 0.00 0.00 0.00 3.99 +1.22 30 0 2 0
29SEP26 167.50 C 0.00 0.00 0.00 3.54 +1.09 30 0 8 0
30DEC26 72.50 C 0.00 0.00 0.00 67.07 +7.54 42 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 64.42 +7.30 34 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 62.08 +7.33 36 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 59.68 +7.31 36 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 57.29 +7.28 36 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 54.91 +7.23 35 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 52.54 +7.18 35 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 50.18 +7.08 34 0 51 0
30DEC26 92.50 C 0.00 0.00 0.00 47.81 +7.16 33 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 45.55 +6.91 33 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 43.28 +6.93 33 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 40.73 +6.38 30 0 60 0
30DEC26 102.50 C 0.00 0.00 0.00 38.85 +6.54 32 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 36.69 +6.39 32 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 34.61 +6.24 31 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 32.59 +6.33 31 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 30.57 +5.59 31 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 28.63 +5.79 31 0 172 0
30DEC26 117.50 C 0.00 0.00 0.00 26.78 +5.54 31 0 24 0
30DEC26 120.00 C 0.00 0.00 0.00 25.02 +5.30 30 0 15 0
30DEC26 122.50 C 0.00 0.00 0.00 23.31 +5.07 30 0 108 0
30DEC26 125.00 C 0.00 0.00 0.00 21.43 +4.53 30 0 438 0
30DEC26 127.50 C 0.00 0.00 0.00 19.90 +4.02 30 0 204 0
30DEC26 130.00 C 0.00 0.00 0.00 18.44 +3.85 30 0 46 0
30DEC26 132.50 C 0.00 0.00 0.00 17.11 +3.69 30 0 30 0
30DEC26 135.00 C 0.00 0.00 0.00 15.78 +3.44 30 0 12 0
30DEC26 137.50 C 0.00 0.00 0.00 14.81 +3.47 30 0 30 0
30DEC26 140.00 C 0.00 0.00 0.00 13.66 +3.25 30 0 43 0
30DEC26 142.50 C 0.00 0.00 0.00 12.57 +3.02 30 0 39 0
30DEC26 145.00 C 0.00 0.00 0.00 11.58 +2.82 30 0 8 0
30DEC26 147.50 C 0.00 0.00 0.00 10.73 +2.70 30 0 3 0
30DEC26 150.00 C 0.00 0.00 0.00 9.82 +2.49 30 0 43 0
30DEC26 152.50 C 0.00 0.00 0.00 9.03 +2.33 30 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 8.28 +2.15 30 0 18 0
30DEC26 157.50 C 0.00 0.00 0.00 7.51 +2.13 30 0 6 0
30DEC26 160.00 C 0.00 0.00 0.00 6.89 +1.99 30 0 80 0
30DEC26 162.50 C 0.00 0.00 0.00 5.93 +1.46 29 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 5.47 +1.43 29 0 2 0
30DEC26 167.50 C 0.00 0.00 0.00 4.99 +1.35 29 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 37.26 +6.27 31 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 35.25 +6.12 30 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 33.30 +5.65 30 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 31.40 +5.49 30 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 29.60 +5.64 30 0 2 0
30MAR27 117.50 C 0.00 0.00 0.00 27.02 +4.64 28 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 26.13 +5.17 30 0 2 0
30MAR27 122.50 C 0.00 0.00 0.00 24.53 +4.93 29 0 1 0
30MAR27 125.00 C 0.00 0.00 0.00 22.97 +4.66 29 0 2 0
30MAR27 127.50 C 0.00 0.00 0.00 21.46 +4.24 29 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 20.05 +4.20 29 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 18.83 +4.09 29 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 17.56 +3.85 29 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 16.37 +3.50 29 0 1 0
30MAR27 140.00 C 0.00 0.00 0.00 15.27 +3.43 29 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 14.23 +3.24 29 0 15 0
30MAR27 145.00 C 0.00 0.00 0.00 13.26 +3.05 29 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 12.35 +3.08 29 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 11.50 +2.69 29 0 4 0
30MAR27 152.50 C 0.00 0.00 0.00 10.72 +2.68 29 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 9.98 +2.39 29 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 9.30 +2.39 29 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 8.34 +1.97 29 0 3 0
30MAR27 162.50 C 0.00 0.00 0.00 7.76 +1.93 29 0 3 0
30MAR27 165.00 C 0.00 0.00 0.00 7.18 +1.76 29 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 6.62 +1.61 29 0 3 0
TOTAL CALL 439 10,066 +111
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 91 0 3 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 87 0 10 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 70 0 2 0
29APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 66 0 8 0
29APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 62 0 29 0
29APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 59 0 26 0
29APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 55 0 28 0
29APR26 97.50 P 0.00 0.00 0.00 0.01 0.00 52 0 26 0
29APR26 100.00 P 0.00 0.00 0.00 0.01 0.00 48 0 14 0
29APR26 102.50 P 0.00 0.00 0.00 0.01 -0.01 45 0 129 0
29APR26 105.00 P 0.00 0.00 0.00 0.01 -0.02 41 0 32 0
29APR26 107.50 P 0.00 0.00 0.00 0.01 -0.06 38 0 102 0
29APR26 110.00 P 0.00 0.00 0.00 0.01 -0.12 35 0 83 0
29APR26 112.50 P 0.00 0.00 0.00 0.03 -0.20 36 0 102 0
29APR26 115.00 P 0.30 0.30 0.30 0.05 -0.35 35 1 83 -1
29APR26 117.50 P 0.00 0.00 0.00 0.10 -0.57 34 0 87 0
29APR26 120.00 P 0.45 0.45 0.41 0.20 -0.86 35 6 571 -3
29APR26 122.50 P 0.55 0.56 0.55 0.36 -1.25 35 16 127 +15
29APR26 125.00 P 0.81 0.85 0.71 0.60 -1.73 35 59 270 +15
29APR26 127.50 P 1.25 1.25 1.03 0.98 -2.27 35 24 154 +9
29APR26 130.00 P 1.59 1.76 1.50 1.51 -2.79 35 60 452 +56
29APR26 132.50 P 2.05 2.33 2.05 2.17 -3.41 35 46 449 +1
29APR26 135.00 P 3.33 3.33 2.65 3.05 -3.99 34 212 246 +147
29APR26 137.50 P 4.25 4.25 3.58 4.11 -4.63 34 519 515 +381
29APR26 140.00 P 0.00 0.00 0.00 5.46 -5.14 34 0 39 0
29APR26 142.50 P 7.33 7.33 6.80 7.06 -5.54 35 9 90 0
29APR26 145.00 P 0.00 0.00 0.00 8.70 -6.03 34 0 55 0
29APR26 147.50 P 0.00 0.00 0.00 10.59 -6.37 34 0 15 0
29APR26 150.00 P 0.00 0.00 0.00 12.64 -6.63 34 0 1 0
29APR26 152.50 P 0.00 0.00 0.00 14.80 -6.84 34 0 3 0
29APR26 155.00 P 0.00 0.00 0.00 17.07 -6.99 34 0 3 0
29APR26 157.50 P 0.00 0.00 0.00 19.41 -7.46 35 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 21.80 -7.52 34 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 24.24 -7.54 34 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 26.97 -7.28 46 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 29.68 -7.85 54 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 0.01 -0.05 33 0 6 0
28MAY26 100.00 P 0.00 0.00 0.00 0.02 -0.08 33 0 3 0
28MAY26 102.50 P 0.00 0.00 0.00 0.04 -0.13 34 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 0.07 -0.21 34 0 11 0
28MAY26 107.50 P 0.00 0.00 0.00 0.12 -0.31 34 0 14 0
28MAY26 110.00 P 0.47 0.47 0.47 0.19 -0.46 33 1 56 0
28MAY26 112.50 P 0.00 0.00 0.00 0.30 -0.64 33 0 44 0
28MAY26 115.00 P 0.71 0.71 0.71 0.47 -0.84 33 1 64 -1
28MAY26 117.50 P 0.89 0.89 0.89 0.70 -1.11 33 1 85 +1
28MAY26 120.00 P 0.00 0.00 0.00 1.01 -1.43 34 0 176 0
28MAY26 122.50 P 0.00 0.00 0.00 1.40 -1.79 34 0 62 0
28MAY26 125.00 P 1.99 1.99 1.99 1.90 -2.18 34 9 101 0
28MAY26 127.50 P 0.00 0.00 0.00 2.47 -2.63 33 0 82 0
28MAY26 130.00 P 3.40 3.40 3.15 3.18 -3.07 33 11 98 +11
28MAY26 132.50 P 4.05 4.05 4.00 4.00 -3.51 33 16 94 +16
28MAY26 135.00 P 5.33 5.33 4.98 4.94 -4.03 32 10 59 +10
28MAY26 137.50 P 5.89 5.89 5.89 6.10 -4.36 32 15 72 0
28MAY26 140.00 P 7.53 7.53 7.53 7.38 -4.81 32 2 20 +2
28MAY26 142.50 P 8.57 9.04 8.57 8.78 -5.23 32 12 27 -12
28MAY26 145.00 P 0.00 0.00 0.00 10.64 -5.78 33 0 28 0
28MAY26 147.50 P 0.00 0.00 0.00 12.38 -6.16 33 0 42 0
28MAY26 150.00 P 0.00 0.00 0.00 14.21 -6.50 33 0 12 0
28MAY26 152.50 P 0.00 0.00 0.00 16.14 -6.84 33 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 18.20 -7.11 33 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 20.32 -7.04 33 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 22.51 -7.19 33 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 25.20 -7.39 37 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 27.54 -7.55 38 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 29.89 -7.64 39 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 51 0 31 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 44 0 25 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 42 0 99 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 40 0 113 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 38 0 56 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 66 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 -0.02 34 0 40 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 -0.05 32 0 108 0
29JUN26 92.50 P 0.00 0.00 0.00 0.02 -0.07 32 0 74 0
29JUN26 95.00 P 0.00 0.00 0.00 0.04 -0.10 32 0 142 0
29JUN26 97.50 P 0.00 0.00 0.00 0.06 -0.16 32 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 0.10 -0.23 32 0 59 0
29JUN26 102.50 P 0.00 0.00 0.00 0.14 -0.34 31 0 35 0
29JUN26 105.00 P 0.62 0.62 0.62 0.22 -0.46 31 2 31 +2
29JUN26 107.50 P 0.00 0.00 0.00 0.34 -0.60 31 0 17 0
29JUN26 110.00 P 0.80 0.80 0.80 0.49 -0.79 31 4 41 -4
29JUN26 112.50 P 1.10 1.10 1.10 0.69 -1.06 31 5 30 -5
29JUN26 115.00 P 0.00 0.00 0.00 0.95 -1.31 31 0 62 0
29JUN26 117.50 P 0.00 0.00 0.00 1.30 -1.61 31 0 33 0
29JUN26 120.00 P 2.10 2.10 2.10 1.77 -1.88 32 20 46 0
29JUN26 122.50 P 2.45 2.45 2.40 2.27 -2.21 32 17 92 0
29JUN26 125.00 P 0.00 0.00 0.00 2.93 -2.56 32 0 97 0
29JUN26 127.50 P 0.00 0.00 0.00 3.67 -2.87 32 0 91 0
29JUN26 130.00 P 4.30 4.30 4.30 4.51 -3.16 32 10 582 0
29JUN26 132.50 P 0.00 0.00 0.00 5.43 -3.51 32 0 42 0
29JUN26 135.00 P 0.00 0.00 0.00 6.42 -3.90 31 0 128 0
29JUN26 137.50 P 7.47 7.47 7.47 7.62 -4.25 31 15 120 0
29JUN26 140.00 P 0.00 0.00 0.00 8.92 -4.57 31 0 68 0
29JUN26 142.50 P 0.00 0.00 0.00 10.38 -4.88 32 0 73 0
29JUN26 145.00 P 0.00 0.00 0.00 11.92 -5.17 31 0 36 0
29JUN26 147.50 P 0.00 0.00 0.00 13.56 -5.47 31 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 15.33 -5.70 31 0 12 0
29JUN26 152.50 P 0.00 0.00 0.00 17.18 -6.61 31 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 19.11 -6.85 31 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 21.14 -7.00 31 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 23.74 -6.87 34 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 25.90 -7.08 35 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 28.11 -7.28 35 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 30.35 -7.18 35 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 0.48 -0.63 31 0 2 0
30JUL26 107.50 P 0.00 0.00 0.00 0.66 -0.81 31 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 0.90 -1.00 31 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 1.18 -1.28 31 0 1 0
30JUL26 115.00 P 0.00 0.00 0.00 1.54 -1.56 31 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 1.98 -1.80 31 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 2.55 -2.07 31 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 3.20 -2.33 31 0 16 0
30JUL26 125.00 P 0.00 0.00 0.00 3.90 -2.64 32 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 4.73 -2.85 32 0 15 0
30JUL26 130.00 P 0.00 0.00 0.00 5.63 -3.19 32 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 6.35 -3.71 31 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 7.65 -3.83 31 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 8.84 -4.14 31 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 10.14 -4.40 31 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 11.53 -4.72 31 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 13.09 -4.94 31 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 14.68 -5.21 31 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 16.40 -5.44 31 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 18.18 -6.37 31 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 20.05 -6.56 31 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 22.00 -6.80 31 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 35 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 34 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 -0.03 30 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 0.02 -0.04 31 0 19 0
29SEP26 80.00 P 0.00 0.00 0.00 0.03 -0.06 30 0 7 0
29SEP26 82.50 P 0.00 0.00 0.00 0.05 -0.08 31 0 33 0
29SEP26 85.00 P 0.00 0.00 0.00 0.07 -0.13 30 0 34 0
29SEP26 87.50 P 0.00 0.00 0.00 0.11 -0.17 30 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.16 -0.24 30 0 17 0
29SEP26 92.50 P 0.00 0.00 0.00 0.24 -0.30 30 0 14 0
29SEP26 95.00 P 0.80 0.80 0.80 0.33 -0.39 30 4 44 -4
29SEP26 97.50 P 0.00 0.00 0.00 0.45 -0.51 30 0 21 0
29SEP26 100.00 P 0.00 0.00 0.00 0.61 -0.62 30 0 122 0
29SEP26 102.50 P 0.00 0.00 0.00 0.80 -0.78 30 0 98 0
29SEP26 105.00 P 0.00 0.00 0.00 1.06 -0.90 30 0 77 0
29SEP26 107.50 P 0.00 0.00 0.00 1.34 -1.12 30 0 53 0
29SEP26 110.00 P 0.00 0.00 0.00 1.70 -1.28 30 0 82 0
29SEP26 112.50 P 0.00 0.00 0.00 2.11 -1.63 30 0 64 0
29SEP26 115.00 P 0.00 0.00 0.00 2.68 -1.76 31 0 54 0
29SEP26 117.50 P 0.00 0.00 0.00 3.24 -2.04 31 0 33 0
29SEP26 120.00 P 0.00 0.00 0.00 3.91 -2.24 31 0 13 0
29SEP26 122.50 P 0.00 0.00 0.00 4.63 -2.48 31 0 10 0
29SEP26 125.00 P 0.00 0.00 0.00 5.47 -2.66 31 0 15 0
29SEP26 127.50 P 0.00 0.00 0.00 6.36 -2.82 31 0 74 0
29SEP26 130.00 P 0.00 0.00 0.00 7.23 -3.19 30 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 8.36 -3.36 31 0 15 0
29SEP26 135.00 P 0.00 0.00 0.00 9.51 -3.60 31 0 136 0
29SEP26 137.50 P 0.00 0.00 0.00 10.76 -3.84 31 0 115 0
29SEP26 140.00 P 0.00 0.00 0.00 11.84 -4.34 30 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 13.31 -4.50 30 0 24 0
29SEP26 145.00 P 0.00 0.00 0.00 14.82 -5.10 30 0 3 0
29SEP26 147.50 P 0.00 0.00 0.00 16.41 -5.48 30 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 18.03 -5.78 30 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 20.06 -5.68 31 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 21.88 -5.61 31 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 24.04 -5.76 32 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 25.89 -6.01 32 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 27.69 -6.36 32 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 29.73 -6.50 32 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 31.84 -6.57 32 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.05 -0.07 30 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 0.08 -0.09 30 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 0.11 -0.14 30 0 24 0
30DEC26 80.00 P 0.00 0.00 0.00 0.16 -0.18 30 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 0.23 -0.24 30 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.31 -0.32 30 0 460 0
30DEC26 87.50 P 0.00 0.00 0.00 0.43 -0.38 30 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 0.56 -0.50 30 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 0.74 -0.58 30 0 87 0
30DEC26 95.00 P 0.00 0.00 0.00 0.94 -0.73 30 0 60 0
30DEC26 97.50 P 0.00 0.00 0.00 1.21 -0.84 30 0 10 0
30DEC26 100.00 P 0.00 0.00 0.00 1.50 -1.01 30 0 38 0
30DEC26 102.50 P 0.00 0.00 0.00 1.86 -1.15 30 0 60 0
30DEC26 105.00 P 0.00 0.00 0.00 2.25 -1.35 30 0 71 0
30DEC26 107.50 P 0.00 0.00 0.00 2.83 -1.42 30 0 65 0
30DEC26 110.00 P 0.00 0.00 0.00 3.34 -1.62 30 0 58 0
30DEC26 112.50 P 0.00 0.00 0.00 3.95 -2.01 30 0 9 0
30DEC26 115.00 P 0.00 0.00 0.00 4.52 -2.29 30 0 10 0
30DEC26 117.50 P 0.00 0.00 0.00 5.21 -2.47 29 0 37 0
30DEC26 120.00 P 0.00 0.00 0.00 6.27 -2.37 30 0 33 0
30DEC26 122.50 P 0.00 0.00 0.00 7.14 -2.60 30 0 118 0
30DEC26 125.00 P 0.00 0.00 0.00 8.07 -2.80 30 0 315 0
30DEC26 127.50 P 0.00 0.00 0.00 8.95 -3.13 30 0 230 0
30DEC26 130.00 P 0.00 0.00 0.00 9.98 -3.39 29 0 33 0
30DEC26 132.50 P 0.00 0.00 0.00 11.10 -3.61 29 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 12.32 -3.85 29 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 13.67 -4.00 29 0 3 0
30DEC26 140.00 P 0.00 0.00 0.00 15.01 -4.26 29 0 25 0
30DEC26 142.50 P 0.00 0.00 0.00 16.50 -4.80 29 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 18.03 -5.02 29 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 19.63 -5.23 29 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 21.52 -5.18 30 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 23.25 -5.37 30 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 25.03 -5.13 30 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 26.87 -5.28 30 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 28.75 -5.67 30 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 30.69 -6.05 30 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 32.66 -6.19 30 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 34.70 -6.29 30 0 0 0
30MAR27 105.00 P 3.80 3.80 3.80 3.31 -1.25 30 1 6 +1
30MAR27 107.50 P 0.00 0.00 0.00 3.86 -1.39 30 0 10 0
30MAR27 110.00 P 0.00 0.00 0.00 4.50 -1.58 29 0 10 0
30MAR27 112.50 P 0.00 0.00 0.00 5.10 -2.01 29 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 5.73 -2.34 29 0 10 0
30MAR27 117.50 P 0.00 0.00 0.00 6.50 -2.62 29 0 8 0
30MAR27 120.00 P 0.00 0.00 0.00 7.61 -2.56 30 0 4 0
30MAR27 122.50 P 0.00 0.00 0.00 8.59 -2.66 29 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 9.56 -2.84 29 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 10.58 -2.99 29 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 11.50 -3.38 29 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 12.67 -3.49 29 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 14.07 -3.61 29 0 1 0
30MAR27 137.50 P 0.00 0.00 0.00 15.21 -4.00 29 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 16.58 -4.21 29 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 18.35 -4.34 29 0 1 0
30MAR27 145.00 P 0.00 0.00 0.00 19.66 -4.43 29 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 21.24 -4.59 29 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 23.04 -4.96 29 0 2 0
30MAR27 152.50 P 0.00 0.00 0.00 24.71 -4.78 29 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 26.46 -4.92 29 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 28.26 -5.04 29 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 30.11 -5.18 29 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 32.02 -5.76 29 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 33.94 -5.89 29 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 35.90 -6.02 29 0 0 0
TOTAL PUT 1,108 10,671 +637
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHL - XINYI SOLAR CLOSING PRICE HK$ 3.10
29APR26 2.00 C 0.00 0.00 0.00 1.10 +0.11 0 0 0 0
29APR26 2.10 C 0.00 0.00 0.00 1.00 +0.11 0 0 1 0
29APR26 2.20 C 0.00 0.00 0.00 0.90 +0.11 0 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 0.80 +0.10 0 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 0.70 +0.10 0 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.60 +0.09 0 0 1 0
29APR26 2.60 C 0.00 0.00 0.00 0.52 +0.10 55 0 1 0
29APR26 2.70 C 0.00 0.00 0.00 0.41 +0.07 36 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.32 +0.06 37 0 11 0
29APR26 2.90 C 0.00 0.00 0.00 0.25 +0.05 42 0 91 0
29APR26 3.00 C 0.00 0.00 0.00 0.19 +0.05 45 0 99 0
29APR26 3.10 C 0.12 0.12 0.12 0.13 +0.03 43 5 270 +5
29APR26 3.20 C 0.08 0.09 0.08 0.09 +0.02 43 28 491 +28
29APR26 3.30 C 0.06 0.06 0.06 0.06 +0.01 44 31 93 +26
29APR26 3.40 C 0.03 0.04 0.03 0.04 +0.01 45 212 275 +144
29APR26 3.50 C 0.02 0.02 0.02 0.03 +0.01 48 50 390 +50
29APR26 3.60 C 0.00 0.00 0.00 0.02 +0.01 49 0 153 0
29APR26 3.70 C 0.01 0.01 0.01 0.01 0.00 47 60 118 0
29APR26 3.80 C 0.00 0.00 0.00 0.01 0.00 52 0 52 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 57 0 100 0
29APR26 4.00 C 0.00 0.00 0.00 0.01 0.00 62 0 158 0
29APR26 4.10 C 0.00 0.00 0.00 0.01 0.00 67 0 37 0
29APR26 4.20 C 0.00 0.00 0.00 0.01 0.00 71 0 5 0
29APR26 4.30 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 84 0 6 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 88 0 15 0
28MAY26 2.00 C 0.00 0.00 0.00 1.10 +0.10 0 0 0 0
28MAY26 2.10 C 0.00 0.00 0.00 1.00 +0.09 0 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 0.90 +0.09 0 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.81 +0.09 39 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.71 +0.08 33 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.63 +0.08 45 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.54 +0.08 43 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.45 +0.06 40 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.39 +0.07 45 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.32 +0.06 44 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.26 +0.05 44 0 60 0
28MAY26 3.10 C 0.00 0.00 0.00 0.21 +0.04 44 0 1 0
28MAY26 3.20 C 0.17 0.17 0.17 0.17 +0.04 45 225 255 +223
28MAY26 3.30 C 0.13 0.13 0.13 0.13 +0.03 44 3 704 +3
28MAY26 3.40 C 0.10 0.10 0.10 0.10 +0.02 44 50 850 +50
28MAY26 3.50 C 0.07 0.08 0.07 0.08 +0.02 45 144 515 +124
28MAY26 3.60 C 0.00 0.00 0.00 0.06 +0.01 45 0 525 0
28MAY26 3.70 C 0.00 0.00 0.00 0.05 +0.01 47 0 66 0
28MAY26 3.80 C 0.03 0.03 0.03 0.04 +0.01 48 20 28 +20
28MAY26 3.90 C 0.00 0.00 0.00 0.02 0.00 43 0 102 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 40 0 270 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 43 0 3 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 49 0 10 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 54 0 5 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 1.40 +0.11 0 0 100 0
29JUN26 1.75 C 0.00 0.00 0.00 1.35 +0.10 0 0 50 0
29JUN26 1.80 C 0.00 0.00 0.00 1.30 +0.10 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.25 +0.10 0 0 5 0
29JUN26 1.90 C 0.00 0.00 0.00 1.20 +0.09 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.15 +0.10 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.11 +0.10 45 0 10 0
29JUN26 2.10 C 0.00 0.00 0.00 1.01 +0.10 40 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 0.91 +0.09 35 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.82 +0.09 41 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.73 +0.08 41 0 2 0
29JUN26 2.50 C 0.00 0.00 0.00 0.65 +0.07 44 0 24 0
29JUN26 2.60 C 0.00 0.00 0.00 0.57 +0.08 44 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.51 +0.08 47 0 3 0
29JUN26 2.80 C 0.00 0.00 0.00 0.44 +0.07 46 0 12 0
29JUN26 2.90 C 0.00 0.00 0.00 0.37 +0.05 44 0 52 0
29JUN26 3.00 C 0.00 0.00 0.00 0.32 +0.05 45 0 25 0
29JUN26 3.10 C 0.28 0.29 0.28 0.27 +0.04 45 25 25 +25
29JUN26 3.20 C 0.24 0.24 0.23 0.23 +0.04 46 3 14 +1
29JUN26 3.30 C 0.00 0.00 0.00 0.19 +0.03 45 0 73 0
29JUN26 3.40 C 0.16 0.16 0.16 0.16 +0.02 46 21 794 +20
29JUN26 3.50 C 0.00 0.00 0.00 0.14 +0.03 47 0 1,123 0
29JUN26 3.60 C 0.11 0.11 0.11 0.12 +0.02 48 2 91 0
29JUN26 3.70 C 0.00 0.00 0.00 0.10 +0.02 48 0 25 0
29JUN26 3.80 C 0.00 0.00 0.00 0.08 +0.01 47 0 174 0
29JUN26 3.90 C 0.00 0.00 0.00 0.07 +0.01 49 0 60 0
29JUN26 4.00 C 0.00 0.00 0.00 0.06 +0.01 49 0 142 0
29JUN26 4.10 C 0.05 0.05 0.05 0.05 +0.01 50 10 20 +10
29JUN26 4.20 C 0.00 0.00 0.00 0.04 +0.01 49 0 25 0
29JUN26 4.30 C 0.00 0.00 0.00 0.03 +0.01 48 0 50 0
29JUN26 4.40 C 0.00 0.00 0.00 0.02 +0.01 46 0 30 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 42 0 11 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 50 0 20 0
30JUL26 2.00 C 0.00 0.00 0.00 1.12 +0.09 48 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 1.02 +0.08 44 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.93 +0.09 44 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.85 +0.08 47 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.77 +0.08 47 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.70 +0.09 49 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.62 +0.07 47 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.55 +0.08 47 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.49 +0.07 47 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.43 +0.06 47 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.37 +0.05 46 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.32 +0.04 46 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.28 +0.04 46 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.24 +0.03 45 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.21 +0.03 46 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.18 +0.03 46 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.16 +0.03 47 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.14 +0.03 47 0 0 0
30JUL26 3.80 C 0.12 0.12 0.12 0.12 +0.02 48 2 2 +2
30JUL26 3.90 C 0.00 0.00 0.00 0.10 +0.02 47 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.14 +0.10 45 0 30 0
29SEP26 2.10 C 0.00 0.00 0.00 1.06 +0.10 47 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.97 +0.09 45 0 5 0
29SEP26 2.30 C 0.00 0.00 0.00 0.89 +0.10 45 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.81 +0.08 45 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.74 +0.08 45 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.68 +0.08 46 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 0.61 +0.07 45 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.55 +0.06 45 0 5 0
29SEP26 2.90 C 0.00 0.00 0.00 0.50 +0.06 46 0 18 0
29SEP26 3.00 C 0.00 0.00 0.00 0.46 +0.06 47 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.41 +0.05 47 0 1,005 0
29SEP26 3.20 C 0.00 0.00 0.00 0.37 +0.05 47 0 1,005 0
29SEP26 3.30 C 0.33 0.33 0.33 0.33 +0.04 47 52 109 +52
29SEP26 3.40 C 0.30 0.31 0.30 0.30 +0.04 47 616 643 +598
29SEP26 3.50 C 0.27 0.28 0.27 0.27 +0.04 47 103 162 +103
29SEP26 3.60 C 0.25 0.25 0.25 0.24 +0.03 47 34 41 +34
29SEP26 3.70 C 0.22 0.23 0.22 0.22 +0.04 48 106 116 +80
29SEP26 3.80 C 0.20 0.20 0.20 0.20 +0.04 49 42 85 +42
29SEP26 3.90 C 0.00 0.00 0.00 0.18 +0.03 49 0 25 0
29SEP26 4.00 C 0.00 0.00 0.00 0.16 +0.03 49 0 13 0
29SEP26 4.10 C 0.00 0.00 0.00 0.14 +0.02 48 0 4 0
29SEP26 4.20 C 0.00 0.00 0.00 0.13 +0.02 49 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.11 +0.01 48 0 10 0
29SEP26 4.40 C 0.00 0.00 0.00 0.10 +0.01 48 0 9 0
29SEP26 4.50 C 0.00 0.00 0.00 0.09 +0.01 49 0 26 0
29SEP26 4.60 C 0.00 0.00 0.00 0.08 +0.01 49 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.07 +0.01 48 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.06 +0.01 48 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.05 +0.01 47 0 1 0
30DEC26 2.00 C 0.00 0.00 0.00 1.17 +0.09 42 0 20 0
30DEC26 2.10 C 0.00 0.00 0.00 1.09 +0.09 43 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.01 +0.08 42 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.94 +0.08 43 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.87 +0.08 43 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.81 +0.08 44 0 30 0
30DEC26 2.60 C 0.00 0.00 0.00 0.75 +0.08 45 0 5 0
30DEC26 2.70 C 0.00 0.00 0.00 0.70 +0.08 46 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.64 +0.07 45 0 2 0
30DEC26 2.90 C 0.60 0.60 0.60 0.59 +0.06 45 1 2 +1
30DEC26 3.00 C 0.00 0.00 0.00 0.54 +0.06 45 0 30 0
30DEC26 3.10 C 0.00 0.00 0.00 0.50 +0.05 46 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.46 +0.05 46 0 11 0
30DEC26 3.30 C 0.00 0.00 0.00 0.42 +0.04 45 0 75 0
30DEC26 3.40 C 0.00 0.00 0.00 0.39 +0.04 46 0 34 0
30DEC26 3.50 C 0.00 0.00 0.00 0.36 +0.05 46 0 81 0
30DEC26 3.60 C 0.00 0.00 0.00 0.33 +0.04 46 0 50 0
30DEC26 3.70 C 0.00 0.00 0.00 0.31 +0.03 47 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.29 +0.04 48 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.27 +0.04 48 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.25 +0.04 48 0 21 0
30DEC26 4.10 C 0.00 0.00 0.00 0.23 +0.03 48 0 32 0
30DEC26 4.20 C 0.00 0.00 0.00 0.21 +0.03 48 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.19 +0.03 48 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.17 +0.02 47 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.16 +0.02 48 0 225 0
30DEC26 4.60 C 0.00 0.00 0.00 0.14 +0.01 47 0 211 0
30MAR27 2.00 C 0.00 0.00 0.00 1.22 +0.11 45 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 1.14 +0.09 44 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.07 +0.08 44 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.01 +0.09 45 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.94 +0.08 45 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.88 +0.08 45 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.83 +0.08 46 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.78 +0.08 46 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.74 +0.08 48 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.67 +0.06 45 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.63 +0.06 46 0 5 0
30MAR27 3.10 C 0.00 0.00 0.00 0.59 +0.06 46 0 0 0
30MAR27 3.20 C 0.52 0.52 0.52 0.55 +0.05 46 6 6 +6
30MAR27 3.30 C 0.00 0.00 0.00 0.52 +0.05 47 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.48 +0.04 47 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.45 +0.04 47 0 26 0
30MAR27 3.60 C 0.00 0.00 0.00 0.43 +0.04 48 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.40 +0.04 48 0 15 0
30MAR27 3.80 C 0.00 0.00 0.00 0.37 +0.04 47 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.36 +0.05 48 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.33 +0.04 48 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.31 +0.04 48 0 15 0
30MAR27 4.20 C 0.00 0.00 0.00 0.29 +0.03 48 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.27 +0.03 48 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.25 +0.03 48 0 450 0
TOTAL CALL 1,851 13,639 +1,647
29APR26 2.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 85 0 1 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 75 0 14 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 67 0 175 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 -0.01 58 0 4 0
29APR26 2.60 P 0.00 0.00 0.00 0.01 -0.02 49 0 255 0
29APR26 2.70 P 0.00 0.00 0.00 0.02 -0.03 49 0 472 0
29APR26 2.80 P 0.00 0.00 0.00 0.03 -0.04 45 0 289 0
29APR26 2.90 P 0.06 0.06 0.06 0.06 -0.05 48 15 446 +15
29APR26 3.00 P 0.11 0.11 0.09 0.09 -0.07 46 26 817 0
29APR26 3.10 P 0.00 0.00 0.00 0.14 -0.08 47 0 2,359 0
29APR26 3.20 P 0.00 0.00 0.00 0.20 -0.09 48 0 338 0
29APR26 3.30 P 0.00 0.00 0.00 0.27 -0.09 49 0 156 0
29APR26 3.40 P 0.00 0.00 0.00 0.34 -0.11 47 0 76 0
29APR26 3.50 P 0.00 0.00 0.00 0.43 -0.11 50 0 5 0
29APR26 3.60 P 0.00 0.00 0.00 0.52 -0.10 51 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.61 -0.12 50 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.71 -0.11 55 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.82 -0.10 70 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.91 -0.11 66 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 1.01 -0.11 71 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 1.11 -0.11 76 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 1.21 -0.11 80 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 1.31 -0.11 85 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.41 -0.11 89 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 1.51 -0.11 93 0 0 0
28MAY26 2.00 P 0.00 0.00 0.00 0.01 0.00 68 0 2 0
28MAY26 2.10 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 -0.01 49 0 1 0
28MAY26 2.40 P 0.00 0.00 0.00 0.02 -0.01 51 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.03 -0.01 49 0 33 0
28MAY26 2.60 P 0.00 0.00 0.00 0.04 -0.03 47 0 41 0
28MAY26 2.70 P 0.06 0.06 0.06 0.06 -0.03 47 1 69 -1
28MAY26 2.80 P 0.00 0.00 0.00 0.08 -0.05 45 0 97 0
28MAY26 2.90 P 0.12 0.12 0.11 0.12 -0.05 47 23 205 +23
28MAY26 3.00 P 0.16 0.16 0.16 0.16 -0.06 46 11 103 +1
28MAY26 3.10 P 0.00 0.00 0.00 0.21 -0.07 47 0 51 0
28MAY26 3.20 P 0.00 0.00 0.00 0.27 -0.07 47 0 25 0
28MAY26 3.30 P 0.00 0.00 0.00 0.33 -0.09 46 0 440 0
28MAY26 3.40 P 0.00 0.00 0.00 0.41 -0.09 49 0 700 0
28MAY26 3.50 P 0.00 0.00 0.00 0.48 -0.09 48 0 300 0
28MAY26 3.60 P 0.00 0.00 0.00 0.56 -0.10 48 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.64 -0.11 47 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.74 -0.10 51 0 2 0
28MAY26 3.90 P 0.00 0.00 0.00 0.83 -0.10 51 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.91 -0.12 45 0 2 0
28MAY26 4.10 P 0.00 0.00 0.00 1.02 -0.10 54 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.12 -0.10 58 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 1.22 -0.10 61 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.31 -0.11 58 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.41 -0.11 61 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.51 -0.11 63 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.01 0.00 66 0 113 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 58 0 22 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 55 0 20 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 53 0 37 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 -0.01 47 0 17 0
29JUN26 2.20 P 0.00 0.00 0.00 0.02 -0.01 50 0 39 0
29JUN26 2.30 P 0.00 0.00 0.00 0.03 -0.02 49 0 21 0
29JUN26 2.40 P 0.00 0.00 0.00 0.04 -0.02 48 0 4 0
29JUN26 2.50 P 0.00 0.00 0.00 0.06 -0.03 48 0 39 0
29JUN26 2.60 P 0.00 0.00 0.00 0.08 -0.03 48 0 11 0
29JUN26 2.70 P 0.10 0.10 0.10 0.10 -0.04 46 1 102 +1
29JUN26 2.80 P 0.13 0.13 0.13 0.14 -0.04 47 1 79 0
29JUN26 2.90 P 0.00 0.00 0.00 0.18 -0.05 47 0 106 0
29JUN26 3.00 P 0.00 0.00 0.00 0.22 -0.07 46 0 218 0
29JUN26 3.10 P 0.00 0.00 0.00 0.28 -0.06 48 0 7,830 0
29JUN26 3.20 P 0.00 0.00 0.00 0.34 -0.05 48 0 81 0
29JUN26 3.30 P 0.00 0.00 0.00 0.40 -0.07 48 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.47 -0.08 49 0 525 0
29JUN26 3.50 P 0.00 0.00 0.00 0.54 -0.08 48 0 503 0
29JUN26 3.60 P 0.00 0.00 0.00 0.62 -0.08 49 0 5 0
29JUN26 3.70 P 0.00 0.00 0.00 0.70 -0.09 50 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.79 -0.08 51 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 0.88 -0.08 53 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.96 -0.09 51 0 17 0
29JUN26 4.10 P 0.00 0.00 0.00 1.05 -0.10 52 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.14 -0.10 52 0 8 0
29JUN26 4.30 P 0.00 0.00 0.00 1.24 -0.09 54 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.33 -0.10 54 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.43 -0.10 56 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.52 -0.11 55 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.62 -0.10 57 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.72 -0.10 59 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.82 -0.10 61 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.03 -0.02 47 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.05 -0.02 49 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.06 -0.03 47 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.08 -0.04 46 0 25 0
30JUL26 2.60 P 0.11 0.11 0.11 0.11 -0.04 47 25 25 +25
30JUL26 2.70 P 0.00 0.00 0.00 0.14 -0.05 47 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.18 -0.05 47 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.22 -0.06 47 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.27 -0.06 47 0 10 0
30JUL26 3.10 P 0.00 0.00 0.00 0.32 -0.06 47 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.38 -0.06 47 0 1 0
30JUL26 3.30 P 0.00 0.00 0.00 0.45 -0.06 49 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.51 -0.07 48 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.58 -0.08 48 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.66 -0.08 49 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.74 -0.08 50 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.82 -0.08 50 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.90 -0.09 49 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.04 -0.01 50 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.05 -0.02 48 0 0 0
29SEP26 2.20 P 0.08 0.08 0.08 0.07 -0.02 49 225 225 +224
29SEP26 2.30 P 0.00 0.00 0.00 0.09 -0.02 49 0 4 0
29SEP26 2.40 P 0.00 0.00 0.00 0.12 -0.02 50 0 8 0
29SEP26 2.50 P 0.00 0.00 0.00 0.14 -0.04 48 0 136 0
29SEP26 2.60 P 0.00 0.00 0.00 0.18 -0.03 49 0 106 0
29SEP26 2.70 P 0.00 0.00 0.00 0.22 -0.04 50 0 204 0
29SEP26 2.80 P 0.00 0.00 0.00 0.26 -0.04 49 0 96 0
29SEP26 2.90 P 0.00 0.00 0.00 0.31 -0.05 50 0 237 0
29SEP26 3.00 P 0.00 0.00 0.00 0.36 -0.05 50 0 224 0
29SEP26 3.10 P 0.00 0.00 0.00 0.41 -0.06 49 0 1,000 0
29SEP26 3.20 P 0.00 0.00 0.00 0.47 -0.06 49 0 1,332 0
29SEP26 3.30 P 0.00 0.00 0.00 0.53 -0.07 49 0 19 0
29SEP26 3.40 P 0.00 0.00 0.00 0.60 -0.07 50 0 19 0
29SEP26 3.50 P 0.00 0.00 0.00 0.67 -0.08 50 0 10 0
29SEP26 3.60 P 0.00 0.00 0.00 0.74 -0.08 50 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.82 -0.08 51 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.90 -0.08 52 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.98 -0.09 52 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.06 -0.09 52 0 40 0
29SEP26 4.10 P 0.00 0.00 0.00 1.15 -0.09 53 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 1.24 -0.09 54 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 1.32 -0.09 53 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 1.41 -0.09 54 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.51 -0.08 56 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 1.60 -0.09 57 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 1.69 -0.09 57 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.78 -0.09 57 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.87 -0.09 57 0 180 0
30DEC26 2.00 P 0.00 0.00 0.00 0.06 -0.02 46 0 1 0
30DEC26 2.10 P 0.00 0.00 0.00 0.09 -0.02 48 0 6 0
30DEC26 2.20 P 0.00 0.00 0.00 0.11 -0.02 47 0 117 0
30DEC26 2.30 P 0.00 0.00 0.00 0.14 -0.02 48 0 164 0
30DEC26 2.40 P 0.00 0.00 0.00 0.17 -0.03 48 0 111 0
30DEC26 2.50 P 0.22 0.22 0.21 0.21 -0.03 48 250 265 -88
30DEC26 2.60 P 0.26 0.26 0.25 0.24 -0.04 47 110 493 -10
30DEC26 2.70 P 0.29 0.29 0.29 0.29 -0.04 48 100 175 +100
30DEC26 2.80 P 0.33 0.33 0.33 0.33 -0.05 48 100 238 0
30DEC26 2.90 P 0.00 0.00 0.00 0.38 -0.05 48 0 135 0
30DEC26 3.00 P 0.00 0.00 0.00 0.44 -0.05 49 0 182 0
30DEC26 3.10 P 0.00 0.00 0.00 0.49 -0.06 48 0 144 0
30DEC26 3.20 P 0.00 0.00 0.00 0.55 -0.06 48 0 25 0
30DEC26 3.30 P 0.00 0.00 0.00 0.61 -0.06 48 0 30 0
30DEC26 3.40 P 0.00 0.00 0.00 0.68 -0.07 49 0 25 0
30DEC26 3.50 P 0.00 0.00 0.00 0.75 -0.07 49 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 0.82 -0.07 49 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.89 -0.08 49 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.97 -0.08 50 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.05 -0.08 50 0 0 0
30DEC26 4.00 P 1.12 1.12 1.12 1.13 -0.08 51 2 10 +2
30DEC26 4.10 P 0.00 0.00 0.00 1.21 -0.08 51 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 1.29 -0.09 51 0 99 0
30DEC26 4.30 P 0.00 0.00 0.00 1.38 -0.09 52 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.47 -0.09 52 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.56 -0.08 53 0 10 0
30DEC26 4.60 P 0.00 0.00 0.00 1.64 -0.10 52 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.11 -0.01 49 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.13 -0.02 48 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.15 -0.03 47 0 12 0
30MAR27 2.30 P 0.00 0.00 0.00 0.18 -0.04 47 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.21 -0.05 46 0 30 0
30MAR27 2.50 P 0.25 0.25 0.25 0.25 -0.04 47 50 68 +50
30MAR27 2.60 P 0.30 0.30 0.30 0.31 -0.03 49 50 132 +50
30MAR27 2.70 P 0.34 0.34 0.34 0.35 -0.04 48 50 75 +50
30MAR27 2.80 P 0.38 0.38 0.38 0.40 -0.05 48 50 60 +50
30MAR27 2.90 P 0.44 0.44 0.44 0.45 -0.05 48 2 71 +2
30MAR27 3.00 P 0.50 0.50 0.50 0.51 -0.05 49 3 23 +3
30MAR27 3.10 P 0.54 0.54 0.54 0.56 -0.06 48 3 3 +3
30MAR27 3.20 P 0.00 0.00 0.00 0.63 -0.04 49 0 35 0
30MAR27 3.30 P 0.00 0.00 0.00 0.69 -0.05 49 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 0.75 -0.07 49 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.82 -0.07 49 0 25 0
30MAR27 3.60 P 0.00 0.00 0.00 0.89 -0.07 49 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.96 -0.08 49 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.04 -0.08 50 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.12 -0.07 50 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.19 -0.07 50 0 5 0
30MAR27 4.10 P 0.00 0.00 0.00 1.27 -0.08 50 0 5 0
30MAR27 4.20 P 0.00 0.00 0.00 1.35 -0.09 50 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.44 -0.08 51 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.52 -0.09 51 0 10 0
TOTAL PUT 1,098 24,216 +500
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$ 49.16
29APR26 38.00 C 0.00 0.00 0.00 11.21 +1.96 0 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 10.17 +1.94 0 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 9.22 +1.95 33 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 8.23 +1.89 33 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 7.25 +1.80 33 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 6.29 +1.68 33 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 5.37 +1.54 34 0 0 0
29APR26 45.00 C 4.45 4.45 4.45 4.48 +1.35 33 5 30 0
29APR26 46.00 C 3.50 3.50 3.50 3.66 +1.09 33 5 30 0
29APR26 47.00 C 0.00 0.00 0.00 2.91 +0.93 33 0 34 0
29APR26 48.00 C 2.25 2.25 2.25 2.31 +0.84 34 9 86 0
29APR26 49.00 C 1.90 1.90 1.73 1.71 +0.62 33 25 53 +15
29APR26 50.00 C 1.10 1.30 1.02 1.22 +0.42 33 33 323 -3
29APR26 52.50 C 0.52 0.61 0.46 0.49 +0.15 33 64 155 +58
29APR26 55.00 C 0.18 0.19 0.18 0.16 +0.03 33 30 97 -17
29APR26 57.50 C 0.08 0.08 0.08 0.05 +0.01 34 2 238 0
29APR26 60.00 C 0.00 0.00 0.00 0.02 0.00 36 0 358 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 39 0 393 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 45 0 397 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 50 0 176 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 55 0 59 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 60 0 157 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 65 0 196 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 69 0 55 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 22 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 11.44 +2.08 43 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 10.36 +1.87 34 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 9.26 +1.66 0 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 8.68 +1.93 41 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 7.53 +1.59 32 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 6.88 +1.69 38 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 5.85 +1.36 33 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 5.07 +1.23 33 0 83 0
28MAY26 46.00 C 0.00 0.00 0.00 4.35 +1.00 33 0 65 0
28MAY26 47.00 C 0.00 0.00 0.00 3.67 +0.89 32 0 46 0
28MAY26 48.00 C 0.00 0.00 0.00 3.14 +0.87 33 0 210 0
28MAY26 49.00 C 0.00 0.00 0.00 2.57 +0.73 33 0 60 0
28MAY26 50.00 C 0.00 0.00 0.00 2.09 +0.59 33 0 66 0
28MAY26 52.50 C 1.35 1.35 1.03 1.19 +0.32 32 28 216 -5
28MAY26 55.00 C 0.00 0.00 0.00 0.64 +0.16 32 0 33 0
28MAY26 57.50 C 0.00 0.00 0.00 0.33 +0.08 33 0 46 0
28MAY26 60.00 C 0.17 0.17 0.17 0.16 +0.03 33 8 119 +8
28MAY26 62.50 C 0.00 0.00 0.00 0.08 +0.01 33 0 185 0
28MAY26 65.00 C 0.00 0.00 0.00 0.04 +0.01 34 0 93 0
28MAY26 67.50 C 0.00 0.00 0.00 0.02 +0.01 35 0 32 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 38 0 35 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 41 0 42 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 47 0 18 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 50 0 60 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 11.44 +1.99 38 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 10.39 +1.81 32 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 9.41 +1.68 30 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 8.68 +1.77 36 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 7.81 +1.67 36 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 6.89 +1.47 34 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 6.10 +1.34 34 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 5.37 +1.23 34 0 80 0
29JUN26 46.00 C 0.00 0.00 0.00 4.70 +1.03 34 0 15 0
29JUN26 47.00 C 0.00 0.00 0.00 4.04 +0.91 33 0 214 0
29JUN26 48.00 C 3.58 3.62 3.21 3.53 +0.87 34 126 166 +66
29JUN26 49.00 C 3.01 3.08 2.97 3.02 +0.77 34 75 75 +15
29JUN26 50.00 C 2.28 2.28 2.28 2.56 +0.67 34 15 31 0
29JUN26 52.50 C 0.00 0.00 0.00 1.67 +0.49 34 0 41 0
29JUN26 55.00 C 0.00 0.00 0.00 1.03 +0.30 34 0 62 0
29JUN26 57.50 C 0.00 0.00 0.00 0.63 +0.18 34 0 129 0
29JUN26 60.00 C 0.41 0.41 0.41 0.38 +0.10 34 3 600 +3
29JUN26 62.50 C 0.00 0.00 0.00 0.22 +0.06 34 0 580 0
29JUN26 65.00 C 0.00 0.00 0.00 0.12 +0.03 34 0 45 0
29JUN26 67.50 C 0.00 0.00 0.00 0.07 +0.02 34 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.04 +0.01 34 0 20 0
29JUN26 72.50 C 0.00 0.00 0.00 0.02 0.00 34 0 54 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 34 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 38 0 75 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 41 0 99 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 11.44 +1.85 35 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 10.43 +1.85 32 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 9.53 +1.60 32 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 8.68 +1.53 33 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 7.93 +1.50 34 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 7.15 +1.39 34 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 6.42 +1.31 34 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 5.73 +1.18 34 0 16 0
30JUL26 46.00 C 0.00 0.00 0.00 5.10 +0.99 34 0 45 0
30JUL26 47.00 C 0.00 0.00 0.00 4.45 +0.85 34 0 61 0
30JUL26 48.00 C 0.00 0.00 0.00 4.03 +0.89 35 0 15 0
30JUL26 49.00 C 3.55 3.55 3.55 3.54 +0.79 35 9 24 +9
30JUL26 50.00 C 0.00 0.00 0.00 3.10 +0.73 35 0 0 0
30JUL26 52.50 C 2.07 2.07 2.07 2.21 +0.56 35 15 15 +15
30JUL26 55.00 C 0.00 0.00 0.00 1.55 +0.42 35 0 15 0
30JUL26 57.50 C 0.00 0.00 0.00 1.06 +0.30 35 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 0.71 +0.19 35 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.47 +0.12 35 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.30 +0.07 35 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.19 +0.04 34 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 11.66 +1.75 35 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 10.81 +1.68 35 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 9.99 +1.56 35 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 9.21 +1.20 35 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 8.49 +1.09 35 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 8.07 +1.26 38 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 7.46 +1.20 38 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 6.86 +1.28 38 0 30 0
29SEP26 46.00 C 0.00 0.00 0.00 6.31 +1.22 38 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 5.63 +0.95 37 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 5.14 +0.87 37 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 4.73 +0.83 37 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 4.32 +0.76 37 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 3.43 +0.62 37 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 2.71 +0.51 37 0 400 0
29SEP26 57.50 C 0.00 0.00 0.00 2.12 +0.42 37 0 552 0
29SEP26 60.00 C 0.00 0.00 0.00 1.64 +0.32 37 0 115 0
29SEP26 62.50 C 1.08 1.08 1.08 1.25 +0.23 37 8 23 +8
29SEP26 65.00 C 0.00 0.00 0.00 0.97 +0.17 38 0 38 0
29SEP26 67.50 C 0.00 0.00 0.00 0.74 +0.16 38 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.56 +0.11 38 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 0.42 +0.08 38 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 0.33 +0.07 38 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 0.25 +0.05 38 0 9 0
29SEP26 80.00 C 0.00 0.00 0.00 0.19 +0.04 38 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.14 +0.02 38 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.11 +0.02 38 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.08 +0.01 38 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.06 +0.01 38 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.05 +0.01 39 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.04 +0.01 39 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.97 +1.50 33 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.26 +1.43 33 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.58 +1.09 34 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.95 +1.05 34 0 0 0
30DEC26 42.00 C 8.89 8.89 8.89 9.31 +0.98 35 6 6 +6
30DEC26 43.00 C 0.00 0.00 0.00 8.74 +1.21 35 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 8.19 +0.92 35 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 7.64 +1.06 35 0 15 0
30DEC26 46.00 C 0.00 0.00 0.00 7.39 +1.28 37 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 6.69 +0.97 36 0 15 0
30DEC26 48.00 C 0.00 0.00 0.00 6.22 +0.90 36 0 45 0
30DEC26 49.00 C 0.00 0.00 0.00 5.82 +0.90 36 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 5.42 +0.83 36 0 75 0
30DEC26 52.50 C 0.00 0.00 0.00 4.52 +0.73 36 0 30 0
30DEC26 55.00 C 0.00 0.00 0.00 3.74 +0.59 36 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 3.09 +0.50 36 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 2.55 +0.44 36 0 0 0
30DEC26 62.50 C 2.02 2.02 2.02 2.08 +0.34 36 15 30 +15
30DEC26 65.00 C 0.00 0.00 0.00 1.71 +0.25 36 0 500 0
30DEC26 67.50 C 0.00 0.00 0.00 1.40 +0.22 36 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 1.19 +0.22 37 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 0.98 +0.23 37 0 4 0
30DEC26 75.00 C 0.00 0.00 0.00 0.78 +0.16 37 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.62 +0.13 37 0 7 0
30DEC26 80.00 C 0.00 0.00 0.00 0.51 +0.10 37 0 15 0
30DEC26 82.50 C 0.00 0.00 0.00 0.42 +0.08 37 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 0.33 +0.05 37 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 0.27 +0.05 37 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.22 +0.04 37 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.18 +0.03 37 0 1,000 0
30MAR27 38.00 C 0.00 0.00 0.00 12.67 +1.43 34 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 12.02 +1.39 34 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 11.41 +1.36 34 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 10.79 +1.28 35 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 10.23 +1.26 35 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 9.69 +1.22 35 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 9.14 +1.14 35 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 8.64 +1.10 35 0 22 0
30MAR27 46.00 C 0.00 0.00 0.00 8.17 +1.09 35 0 25 0
30MAR27 47.00 C 0.00 0.00 0.00 7.71 +1.02 36 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 7.24 +0.94 36 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 6.85 +0.93 36 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 6.46 +0.90 36 0 6 0
30MAR27 52.50 C 0.00 0.00 0.00 5.55 +0.78 36 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 4.75 +0.67 36 0 13 0
30MAR27 57.50 C 0.00 0.00 0.00 4.08 +0.63 36 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 3.46 +0.50 36 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 2.97 +0.48 36 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 2.51 +0.31 36 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 2.15 +0.30 36 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.87 +0.29 37 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 1.59 +0.27 37 0 0 0
30MAR27 75.00 C 1.41 1.41 1.41 1.37 +0.24 37 1 1 +1
30MAR27 77.50 C 0.00 0.00 0.00 1.18 +0.24 37 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.98 +0.20 37 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.80 +0.14 37 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.71 +0.14 37 0 0 0
TOTAL CALL 482 10,959 +194
29APR26 38.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 130 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 -0.04 40 0 40 0
29APR26 40.00 P 0.00 0.00 0.00 0.01 -0.08 36 0 32 0
29APR26 41.00 P 0.00 0.00 0.00 0.02 -0.13 35 0 45 0
29APR26 42.00 P 0.13 0.13 0.13 0.04 -0.22 34 12 89 -12
29APR26 43.00 P 0.21 0.21 0.21 0.08 -0.35 34 30 89 +30
29APR26 44.00 P 0.30 0.31 0.26 0.15 -0.50 34 32 79 +15
29APR26 45.00 P 0.41 0.41 0.34 0.27 -0.68 34 20 73 -10
29APR26 46.00 P 0.55 0.61 0.51 0.45 -0.87 34 66 101 +24
29APR26 47.00 P 0.86 0.90 0.73 0.72 -1.01 34 139 161 +35
29APR26 48.00 P 1.03 1.03 1.03 1.08 -1.15 34 2 295 0
29APR26 49.00 P 0.00 0.00 0.00 1.49 -1.35 34 0 169 0
29APR26 50.00 P 1.98 1.98 1.98 2.04 -1.59 34 2 351 -2
29APR26 52.50 P 3.89 4.04 3.80 3.75 -1.92 32 4 171 -2
29APR26 55.00 P 6.34 6.34 6.34 6.14 -2.05 41 2 343 -2
29APR26 57.50 P 0.00 0.00 0.00 8.35 -2.18 33 0 70 0
29APR26 60.00 P 0.00 0.00 0.00 11.17 -1.84 63 0 75 0
29APR26 62.50 P 0.00 0.00 0.00 13.67 -1.96 73 0 46 0
29APR26 65.00 P 0.00 0.00 0.00 16.09 -2.05 77 0 8 0
29APR26 67.50 P 0.00 0.00 0.00 18.74 -1.80 93 0 15 0
29APR26 70.00 P 0.00 0.00 0.00 21.17 -1.96 97 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 23.74 -1.89 108 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 26.21 -1.92 113 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 28.43 -2.21 97 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 30.93 -2.21 103 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 33.73 -1.87 134 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 36.32 -1.72 145 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 38.72 -1.80 144 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.04 -0.11 34 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.06 -0.17 33 0 2 0
28MAY26 40.00 P 0.00 0.00 0.00 0.11 -0.23 33 0 46 0
28MAY26 41.00 P 0.00 0.00 0.00 0.17 -0.32 33 0 32 0
28MAY26 42.00 P 0.00 0.00 0.00 0.26 -0.43 33 0 30 0
28MAY26 43.00 P 0.48 0.48 0.48 0.39 -0.55 33 2 26 +2
28MAY26 44.00 P 0.62 0.70 0.62 0.57 -0.68 33 47 74 +11
28MAY26 45.00 P 0.95 0.95 0.95 0.80 -0.82 33 14 56 +6
28MAY26 46.00 P 1.14 1.14 1.14 1.09 -0.90 33 11 109 +11
28MAY26 47.00 P 1.49 1.49 1.49 1.43 -1.00 33 2 107 0
28MAY26 48.00 P 0.00 0.00 0.00 1.82 -1.10 33 0 407 0
28MAY26 49.00 P 2.45 2.45 2.45 2.27 -1.24 33 13 154 +13
28MAY26 50.00 P 2.69 2.99 2.69 2.80 -1.47 33 17 231 -15
28MAY26 52.50 P 0.00 0.00 0.00 4.37 -1.75 32 0 129 0
28MAY26 55.00 P 0.00 0.00 0.00 6.37 -1.95 33 0 333 0
28MAY26 57.50 P 0.00 0.00 0.00 8.79 -1.87 39 0 33 0
28MAY26 60.00 P 10.81 10.81 10.81 11.17 -1.97 43 2 101 0
28MAY26 62.50 P 0.00 0.00 0.00 13.67 -1.97 49 0 114 0
28MAY26 65.00 P 0.00 0.00 0.00 16.09 -2.05 52 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 18.74 -1.90 62 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 21.20 -1.94 66 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 23.74 -1.90 72 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 26.21 -1.93 76 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 28.71 -1.93 80 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 31.21 -1.93 84 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 33.73 -1.91 89 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 36.32 -1.84 96 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 38.72 -1.93 97 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.22 -0.26 34 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.32 -0.35 34 0 27 0
29JUN26 40.00 P 0.00 0.00 0.00 0.44 -0.44 34 0 2 0
29JUN26 41.00 P 0.00 0.00 0.00 0.62 -0.53 34 0 17 0
29JUN26 42.00 P 0.97 0.97 0.93 0.82 -0.64 34 30 69 +17
29JUN26 43.00 P 0.00 0.00 0.00 1.08 -0.73 34 0 50 0
29JUN26 44.00 P 0.00 0.00 0.00 1.38 -0.84 34 0 37 0
29JUN26 45.00 P 1.77 1.77 1.77 1.72 -0.93 34 2 77 +2
29JUN26 46.00 P 0.00 0.00 0.00 2.11 -1.00 34 0 120 0
29JUN26 47.00 P 0.00 0.00 0.00 2.52 -1.10 34 0 90 0
29JUN26 48.00 P 3.05 3.05 3.02 3.03 -1.16 34 30 119 +29
29JUN26 49.00 P 3.55 3.55 3.54 3.55 -1.26 34 30 38 +30
29JUN26 50.00 P 4.70 4.70 4.08 4.14 -1.45 34 34 49 +8
29JUN26 52.50 P 0.00 0.00 0.00 5.81 -1.66 33 0 60 0
29JUN26 55.00 P 7.98 7.98 7.98 7.77 -1.89 34 10 45 -4
29JUN26 57.50 P 0.00 0.00 0.00 10.18 -1.73 39 0 49 0
29JUN26 60.00 P 0.00 0.00 0.00 12.20 -2.08 35 0 648 0
29JUN26 62.50 P 0.00 0.00 0.00 14.77 -1.93 42 0 580 0
29JUN26 65.00 P 0.00 0.00 0.00 17.25 -1.91 46 0 16 0
29JUN26 67.50 P 0.00 0.00 0.00 19.57 -2.06 45 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 21.93 -2.18 43 0 6 0
29JUN26 72.50 P 0.00 0.00 0.00 24.48 -2.10 49 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 27.04 -2.03 55 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 29.53 -2.02 58 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 32.03 -2.01 61 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 34.45 -2.07 61 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 37.01 -2.00 67 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 39.47 -2.03 68 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 41.96 -2.03 71 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 44.45 -2.03 73 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 46.95 -2.02 76 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.43 -0.33 34 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 0.57 -0.43 34 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.75 -0.52 34 0 62 0
30JUL26 41.00 P 0.00 0.00 0.00 0.98 -0.58 35 0 30 0
30JUL26 42.00 P 1.34 1.34 1.34 1.24 -0.66 35 1 48 +1
30JUL26 43.00 P 0.00 0.00 0.00 1.53 -0.77 35 0 30 0
30JUL26 44.00 P 1.92 1.92 1.92 1.87 -0.84 35 9 69 0
30JUL26 45.00 P 0.00 0.00 0.00 2.22 -0.91 35 0 30 0
30JUL26 46.00 P 0.00 0.00 0.00 2.61 -0.98 35 0 45 0
30JUL26 47.00 P 0.00 0.00 0.00 3.07 -1.05 34 0 45 0
30JUL26 48.00 P 0.00 0.00 0.00 3.54 -1.22 34 0 54 0
30JUL26 49.00 P 0.00 0.00 0.00 4.08 -1.21 34 0 22 0
30JUL26 50.00 P 0.00 0.00 0.00 4.67 -1.39 34 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 6.30 -1.58 34 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 8.21 -1.76 34 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 10.30 -1.83 35 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 12.61 -1.73 38 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 14.88 -1.82 38 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 17.25 -2.15 40 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 19.69 -1.94 42 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.10 -0.46 38 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.32 -0.57 38 0 9 0
29SEP26 40.00 P 0.00 0.00 0.00 1.59 -0.66 38 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 1.92 -0.68 38 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 2.27 -0.75 39 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 2.62 -0.83 39 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 3.04 -0.88 39 0 48 0
29SEP26 45.00 P 3.70 3.70 3.70 3.47 -0.97 39 1 15 0
29SEP26 46.00 P 0.00 0.00 0.00 3.94 -1.02 39 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 4.45 -1.10 39 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 4.97 -1.18 39 0 23 0
29SEP26 49.00 P 0.00 0.00 0.00 5.56 -1.22 39 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 6.15 -1.30 39 0 17 0
29SEP26 52.50 P 0.00 0.00 0.00 7.79 -1.44 40 0 18 0
29SEP26 55.00 P 0.00 0.00 0.00 9.59 -1.57 40 0 426 0
29SEP26 57.50 P 0.00 0.00 0.00 11.54 -1.67 41 0 436 0
29SEP26 60.00 P 0.00 0.00 0.00 13.62 -1.76 42 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 15.80 -1.85 43 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 18.08 -1.90 44 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 20.43 -1.94 46 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 22.83 -1.98 48 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 25.27 -2.01 50 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 27.75 -2.03 53 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 30.25 -2.05 56 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 32.73 -2.06 58 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 35.16 -1.89 59 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 37.61 -2.07 61 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 40.17 -1.97 64 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 42.53 -2.07 64 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 44.98 -2.08 65 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 47.53 -2.00 68 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.73 -0.46 37 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 2.01 -0.60 37 0 1 0
30DEC26 40.00 P 0.00 0.00 0.00 2.32 -0.64 37 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 2.67 -0.71 37 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 3.03 -0.78 37 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 3.45 -0.80 38 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 3.88 -0.89 38 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 4.32 -0.97 38 0 524 0
30DEC26 46.00 P 0.00 0.00 0.00 4.83 -0.99 38 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 5.35 -1.06 38 0 46 0
30DEC26 48.00 P 0.00 0.00 0.00 5.87 -1.14 38 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.47 -1.15 38 0 38 0
30DEC26 50.00 P 0.00 0.00 0.00 7.06 -1.23 38 0 40 0
30DEC26 52.50 P 0.00 0.00 0.00 8.67 -1.34 38 0 11 0
30DEC26 55.00 P 0.00 0.00 0.00 10.41 -1.48 39 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 12.29 -1.59 39 0 1,266 0
30DEC26 60.00 P 0.00 0.00 0.00 14.30 -1.65 40 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.39 -1.75 40 0 16 0
30DEC26 65.00 P 0.00 0.00 0.00 18.58 -1.81 41 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 20.84 -1.87 42 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.16 -1.92 44 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 25.54 -1.95 45 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 27.95 -2.00 47 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 30.42 -2.00 49 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 32.89 -1.97 51 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 35.31 -1.98 52 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 37.74 -1.99 53 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 40.17 -2.00 54 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 42.65 -1.98 56 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 45.08 -2.01 57 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.32 -0.58 37 0 6 0
30MAR27 39.00 P 0.00 0.00 0.00 2.65 -0.61 37 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.01 -0.66 37 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 3.37 -0.74 38 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.78 -0.77 38 0 6 0
30MAR27 43.00 P 0.00 0.00 0.00 4.22 -0.81 38 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 4.66 -0.89 38 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 5.14 -0.93 38 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 5.66 -0.95 38 0 21 0
30MAR27 47.00 P 0.00 0.00 0.00 6.18 -1.03 38 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 6.71 -1.10 38 0 21 0
30MAR27 49.00 P 0.00 0.00 0.00 7.31 -1.11 38 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 7.91 -1.16 38 0 16 0
30MAR27 52.50 P 0.00 0.00 0.00 9.50 -1.28 38 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 11.21 -1.40 39 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 13.06 -1.46 39 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.98 -1.59 39 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.03 -1.64 40 0 100 0
30MAR27 65.00 P 0.00 0.00 0.00 19.14 -1.73 40 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.34 -1.77 41 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 23.58 -1.85 42 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 25.90 -1.87 43 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 28.25 -1.93 44 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 30.65 -1.78 45 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 33.09 -1.86 47 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 35.56 -1.73 49 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 38.03 -1.77 50 0 0 0
TOTAL PUT 564 10,155 +187
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$ 56.15
10APR26 41.00 C 0.00 0.00 0.00 15.61 +5.59 314 0 0 0
10APR26 42.00 C 0.00 0.00 0.00 14.58 +5.56 290 0 0 0
10APR26 43.00 C 0.00 0.00 0.00 13.55 +5.52 266 0 0 0
10APR26 44.00 C 0.00 0.00 0.00 12.52 +5.49 243 0 0 0
10APR26 45.00 C 0.00 0.00 0.00 11.49 +5.44 221 0 0 0
10APR26 46.00 C 0.00 0.00 0.00 10.46 +5.37 199 0 0 0
10APR26 47.00 C 0.00 0.00 0.00 9.43 +5.39 177 0 0 0
10APR26 48.00 C 7.30 7.30 7.30 8.40 +5.20 156 1 3 0
10APR26 49.00 C 0.00 0.00 0.00 7.37 +4.93 135 0 0 0
10APR26 50.00 C 4.40 4.40 4.40 6.34 +4.55 115 1 32 0
10APR26 52.50 C 2.10 3.00 2.00 3.81 +3.14 73 23 111 -13
10APR26 55.00 C 0.70 2.19 0.64 1.62 +1.43 56 93 93 -12
10APR26 57.50 C 0.18 0.72 0.18 0.39 +0.35 54 323 301 +94
10APR26 60.00 C 0.11 0.18 0.08 0.05 +0.04 54 115 61 +22
10APR26 62.50 C 0.05 0.06 0.05 0.01 0.00 62 20 16 -14
10APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 82 0 30 0
10APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 100 0 17 0
10APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
10APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
10APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
17APR26 41.00 C 0.00 0.00 0.00 15.63 - 148 0 0 -
17APR26 42.00 C 0.00 0.00 0.00 14.60 - 137 0 0 -
17APR26 43.00 C 0.00 0.00 0.00 13.57 - 126 0 0 -
17APR26 44.00 C 0.00 0.00 0.00 12.54 - 115 0 0 -
17APR26 45.00 C 0.00 0.00 0.00 11.51 - 104 0 0 -
17APR26 46.00 C 0.00 0.00 0.00 10.48 - 94 0 0 -
17APR26 47.00 C 0.00 0.00 0.00 9.46 - 84 0 0 -
17APR26 48.00 C 0.00 0.00 0.00 8.44 - 75 0 0 -
17APR26 49.00 C 0.00 0.00 0.00 7.44 - 67 0 0 -
17APR26 50.00 C 5.62 5.62 5.62 6.45 - 60 1 1 -
17APR26 52.50 C 0.00 0.00 0.00 4.16 - 50 0 0 -
17APR26 55.00 C 1.46 2.76 1.46 2.31 - 47 31 15 -
17APR26 57.50 C 0.76 1.55 0.66 1.08 - 46 56 34 -
17APR26 60.00 C 0.35 0.77 0.35 0.41 - 45 144 87 -
17APR26 62.50 C 0.23 0.30 0.15 0.13 - 45 49 38 -
17APR26 65.00 C 0.13 0.18 0.13 0.04 - 46 16 15 -
17APR26 67.50 C 0.00 0.00 0.00 0.01 - 47 0 0 -
17APR26 70.00 C 0.04 0.04 0.04 0.01 - 55 17 17 -
17APR26 72.50 C 0.00 0.00 0.00 0.01 - 63 0 0 -
29APR26 41.00 C 0.00 0.00 0.00 15.67 +5.61 97 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 14.65 +5.53 90 0 15 0
29APR26 43.00 C 0.00 0.00 0.00 13.63 +5.43 84 0 15 0
29APR26 44.00 C 0.00 0.00 0.00 12.62 +5.38 77 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 11.61 +5.18 71 0 18 0
29APR26 46.00 C 0.00 0.00 0.00 10.63 +5.00 67 0 10 0
29APR26 47.00 C 0.00 0.00 0.00 9.66 +4.79 62 0 0 0
29APR26 48.00 C 8.54 8.54 8.54 8.72 +4.53 59 1 70 0
29APR26 49.00 C 0.00 0.00 0.00 7.81 +4.24 57 0 77 0
29APR26 50.00 C 5.20 7.00 5.20 6.93 +3.91 54 16 171 -7
29APR26 52.50 C 3.30 5.25 3.30 4.96 +3.06 52 37 123 -29
29APR26 55.00 C 1.83 3.50 1.83 3.35 +2.21 50 165 344 -7
29APR26 57.50 C 1.25 2.46 1.25 2.13 +1.48 50 106 334 +37
29APR26 60.00 C 0.78 1.59 0.78 1.27 +0.93 49 347 590 +65
29APR26 62.50 C 0.45 1.03 0.45 0.71 +0.54 49 224 369 -5
29APR26 65.00 C 0.42 0.65 0.42 0.38 +0.30 49 124 966 +59
29APR26 67.50 C 0.23 0.42 0.23 0.19 +0.15 49 67 813 -42
29APR26 70.00 C 0.15 0.32 0.15 0.09 +0.07 49 85 541 +17
29APR26 72.50 C 0.17 0.23 0.17 0.04 +0.03 48 111 280 +30
29APR26 75.00 C 0.15 0.16 0.13 0.02 +0.01 49 12 977 -2
29APR26 77.50 C 0.06 0.11 0.06 0.01 0.00 50 7 220 -1
29APR26 80.00 C 0.07 0.08 0.07 0.01 0.00 54 21 309 +6
29APR26 82.50 C 0.05 0.05 0.05 0.01 0.00 59 74 214 +67
29APR26 85.00 C 0.06 0.06 0.06 0.01 0.00 63 6 677 +6
29APR26 87.50 C 0.02 0.03 0.02 0.01 0.00 66 8 159 +7
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 70 0 172 0
29APR26 92.50 C 0.03 0.03 0.03 0.01 0.00 74 2 128 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 77 0 318 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 81 0 105 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 84 0 598 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 87 0 23 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 90 0 16 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 93 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 0.00 102 0 33 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 104 0 10 0
29APR26 120.00 C 0.00 0.00 0.00 0.01 0.00 107 0 32 0
29APR26 122.50 C 0.00 0.00 0.00 0.01 0.00 110 0 10 0
29APR26 125.00 C 0.00 0.00 0.00 0.01 0.00 112 0 23 0
29APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 115 0 20 0
29APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 117 0 4 0
29APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 122 0 83 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 124 0 26 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 126 0 113 0
28MAY26 41.00 C 0.00 0.00 0.00 15.84 +5.29 66 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 14.86 +5.27 63 0 1 0
28MAY26 43.00 C 0.00 0.00 0.00 13.89 +5.12 60 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 12.94 +4.87 57 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 12.01 +4.77 55 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 11.11 +4.59 53 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 10.24 +4.40 52 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 9.39 +4.19 51 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 8.59 +3.94 50 0 0 0
28MAY26 50.00 C 7.00 7.20 7.00 7.81 +3.74 49 6 34 -3
28MAY26 52.50 C 4.65 5.60 4.65 6.07 +2.99 48 4 81 0
28MAY26 55.00 C 4.25 4.92 4.25 4.59 +2.41 47 17 81 0
28MAY26 57.50 C 2.60 3.63 2.50 3.38 +1.86 47 37 184 +9
28MAY26 60.00 C 2.25 2.80 2.00 2.43 +1.41 46 56 387 +56
28MAY26 62.50 C 1.72 2.10 1.55 1.71 +1.04 46 65 586 +37
28MAY26 65.00 C 1.02 1.29 1.02 1.17 +0.74 46 13 92 0
28MAY26 67.50 C 0.70 1.20 0.70 0.79 +0.52 46 31 138 +24
28MAY26 70.00 C 0.68 0.88 0.63 0.52 +0.35 46 41 471 +18
28MAY26 72.50 C 0.43 0.68 0.43 0.34 +0.23 46 62 168 -29
28MAY26 75.00 C 0.39 0.50 0.39 0.21 +0.14 45 40 209 -24
28MAY26 77.50 C 0.00 0.00 0.00 0.14 +0.10 46 0 58 0
28MAY26 80.00 C 0.20 0.31 0.20 0.09 +0.06 46 4 1,554 0
28MAY26 82.50 C 0.26 0.26 0.23 0.05 +0.03 45 25 78 +25
28MAY26 85.00 C 0.00 0.00 0.00 0.03 +0.02 45 0 62 0
28MAY26 87.50 C 0.00 0.00 0.00 0.02 +0.01 46 0 67 0
28MAY26 90.00 C 0.14 0.14 0.14 0.01 0.00 45 4 162 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 48 0 55 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 50 0 139 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 52 0 80 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 54 0 4 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 56 0 14 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 58 0 19 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 60 0 32 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 62 0 32 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 64 0 19 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 66 0 16 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 67 0 8 0
28MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 69 0 12 0
28MAY26 122.50 C 0.00 0.00 0.00 0.01 0.00 71 0 2 0
28MAY26 125.00 C 0.00 0.00 0.00 0.01 0.00 72 0 16 0
29JUN26 30.00 C 0.00 0.00 0.00 27.09 +5.91 99 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 26.08 +5.86 94 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 25.06 +5.80 89 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 24.04 +5.77 84 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 23.03 +5.69 80 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 22.02 +5.66 76 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 21.01 +5.56 72 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 20.02 +5.51 68 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 19.03 +5.44 65 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 18.05 +5.31 62 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 17.08 +5.25 59 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 16.14 +5.11 57 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 15.20 +4.98 55 0 7 0
29JUN26 43.00 C 0.00 0.00 0.00 14.29 +4.86 53 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 13.40 +4.72 52 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 12.54 +4.57 51 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 11.70 +4.47 50 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 10.90 +4.25 49 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 10.12 +4.15 48 0 38 0
29JUN26 49.00 C 0.00 0.00 0.00 9.37 +3.96 48 0 198 0
29JUN26 50.00 C 7.65 7.65 7.65 8.66 +3.75 47 1 43 0
29JUN26 52.50 C 6.55 6.55 6.55 7.03 +3.20 47 1 59 0
29JUN26 55.00 C 5.13 5.13 5.00 5.63 +2.62 46 5 607 0
29JUN26 57.50 C 3.28 4.00 3.28 4.44 +2.14 46 7 153 0
29JUN26 60.00 C 3.21 3.65 3.21 3.45 +1.73 45 4 409 0
29JUN26 62.50 C 2.32 3.10 2.32 2.65 +1.39 45 4 538 0
29JUN26 65.00 C 1.95 2.00 1.95 2.01 +1.09 45 3 327 0
29JUN26 67.50 C 1.71 1.85 1.55 1.51 +0.85 45 20 325 +2
29JUN26 70.00 C 0.97 1.50 0.97 1.12 +0.65 45 11 935 -2
29JUN26 72.50 C 1.02 1.20 1.02 0.83 +0.50 45 11 444 0
29JUN26 75.00 C 0.90 0.92 0.90 0.60 +0.37 45 3 1,246 -1
29JUN26 77.50 C 0.00 0.00 0.00 0.44 +0.28 45 0 795 0
29JUN26 80.00 C 0.55 0.72 0.53 0.31 +0.20 45 11 618 0
29JUN26 82.50 C 0.00 0.00 0.00 0.22 +0.14 45 0 107 0
29JUN26 85.00 C 0.37 0.37 0.37 0.16 +0.10 45 4 270 +4
29JUN26 87.50 C 0.00 0.00 0.00 0.11 +0.07 45 0 230 0
29JUN26 90.00 C 0.00 0.00 0.00 0.08 +0.05 45 0 1,414 0
29JUN26 92.50 C 0.00 0.00 0.00 0.06 +0.04 45 0 301 0
29JUN26 95.00 C 0.00 0.00 0.00 0.04 +0.03 45 0 195 0
29JUN26 97.50 C 0.00 0.00 0.00 0.03 +0.02 45 0 45 0
29JUN26 100.00 C 0.20 0.24 0.20 0.02 +0.01 45 10 313 +6
29JUN26 102.50 C 0.18 0.18 0.18 0.01 0.00 44 3 599 -3
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 45 0 26 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 47 0 22 0
29JUN26 110.00 C 0.16 0.16 0.16 0.01 0.00 48 4 49 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 50 0 3 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 51 0 36 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 52 0 5 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 54 0 22 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 55 0 8 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 56 0 112 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 58 0 45 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 59 0 45 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 60 0 56 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 61 0 14 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 62 0 1 0
29JUN26 140.00 C 0.09 0.09 0.09 0.01 0.00 63 30 53 +30
30JUL26 41.00 C 0.00 0.00 0.00 16.47 +5.01 53 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 15.58 +4.87 52 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 14.71 +4.72 51 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 13.87 +4.60 50 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 13.05 +4.51 49 0 0 0
30JUL26 46.00 C 11.68 11.68 11.68 12.26 +4.33 48 1 1 0
30JUL26 47.00 C 0.00 0.00 0.00 11.49 +4.18 48 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 10.76 +4.02 47 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 10.05 +3.83 47 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 9.38 +3.69 47 0 20 0
30JUL26 52.50 C 0.00 0.00 0.00 7.83 +3.23 46 0 1 0
30JUL26 55.00 C 5.50 6.00 5.50 6.46 +2.73 46 4 6 -4
30JUL26 57.50 C 0.00 0.00 0.00 5.29 +2.28 45 0 0 0
30JUL26 60.00 C 4.20 4.20 4.20 4.29 +1.93 45 1 1 0
30JUL26 62.50 C 3.51 3.93 3.50 3.45 +1.61 45 23 31 +16
30JUL26 65.00 C 0.00 0.00 0.00 2.75 +1.33 45 0 5 0
30JUL26 67.50 C 2.40 2.40 2.40 2.18 +1.09 45 1 5 +1
30JUL26 70.00 C 0.00 0.00 0.00 1.72 +0.89 45 0 15 0
30JUL26 72.50 C 0.00 0.00 0.00 1.34 +0.71 44 0 4 0
30JUL26 75.00 C 1.10 1.38 1.10 1.05 +0.58 45 6 13 +6
29SEP26 40.00 C 0.00 0.00 0.00 18.05 +4.90 51 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 17.21 +4.81 51 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 16.39 +4.69 50 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 15.59 +4.59 49 0 1 0
29SEP26 44.00 C 0.00 0.00 0.00 14.81 +4.46 49 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 14.06 +4.37 48 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 13.34 +4.17 48 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 12.63 +4.15 47 0 0 -1
29SEP26 48.00 C 0.00 0.00 0.00 11.96 +4.04 47 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 11.31 +3.81 47 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 10.68 +3.67 47 0 25 0
29SEP26 52.50 C 0.00 0.00 0.00 9.23 +3.30 46 0 20 0
29SEP26 55.00 C 0.00 0.00 0.00 7.93 +2.93 46 0 531 0
29SEP26 57.50 C 6.51 6.51 6.51 6.78 +2.48 45 5 27 0
29SEP26 60.00 C 5.43 5.52 5.43 5.77 +2.19 45 3 128 -2
29SEP26 62.50 C 4.29 5.30 4.29 4.90 +1.94 45 2 171 +2
29SEP26 65.00 C 3.59 4.64 3.59 4.14 +1.69 45 22 617 -20
29SEP26 67.50 C 3.64 3.99 3.64 3.48 +1.46 45 56 284 -31
29SEP26 70.00 C 3.00 3.41 3.00 2.92 +1.27 45 153 1,231 +85
29SEP26 72.50 C 2.93 2.93 2.93 2.45 +1.09 45 2 1,038 -2
29SEP26 75.00 C 2.71 2.72 2.71 2.04 +0.93 45 10 136 0
29SEP26 77.50 C 0.00 0.00 0.00 1.70 +0.79 45 0 85 0
29SEP26 80.00 C 1.89 2.05 1.89 1.41 +0.67 45 7 2,401 +1
29SEP26 82.50 C 0.00 0.00 0.00 1.17 +0.57 45 0 35 0
29SEP26 85.00 C 1.55 1.55 1.55 0.97 +0.48 45 3 88 0
29SEP26 87.50 C 0.00 0.00 0.00 0.81 +0.41 45 0 34 0
29SEP26 90.00 C 1.05 1.15 1.05 0.67 +0.35 45 2 51 0
29SEP26 92.50 C 0.00 0.00 0.00 0.55 +0.29 45 0 61 0
29SEP26 95.00 C 0.00 0.00 0.00 0.45 +0.24 44 0 47 0
29SEP26 97.50 C 0.00 0.00 0.00 0.37 +0.20 44 0 177 0
29SEP26 100.00 C 0.74 0.74 0.74 0.31 +0.17 44 1 65 +1
29SEP26 102.50 C 0.00 0.00 0.00 0.25 +0.14 44 0 39 0
29SEP26 105.00 C 0.00 0.00 0.00 0.21 +0.12 44 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 0.17 +0.09 44 0 6 0
29SEP26 110.00 C 0.00 0.00 0.00 0.14 +0.08 44 0 92 0
29SEP26 112.50 C 0.00 0.00 0.00 0.12 +0.07 45 0 6 0
29SEP26 115.00 C 0.00 0.00 0.00 0.10 +0.06 45 0 7 0
29SEP26 117.50 C 0.00 0.00 0.00 0.08 +0.05 44 0 46 0
29SEP26 120.00 C 0.00 0.00 0.00 0.07 +0.05 45 0 44 0
30DEC26 40.00 C 0.00 0.00 0.00 19.06 +4.77 49 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 18.29 +4.68 49 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 17.54 +4.58 48 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 16.81 +4.47 48 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 16.11 +4.36 48 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 15.42 +4.26 47 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 14.75 +4.15 47 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 14.11 +4.03 47 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 13.49 +3.91 47 0 5 0
30DEC26 49.00 C 0.00 0.00 0.00 12.89 +3.78 47 0 1 0
30DEC26 50.00 C 0.00 0.00 0.00 12.31 +3.65 46 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 10.95 +3.33 46 0 6 0
30DEC26 55.00 C 0.00 0.00 0.00 9.71 +2.98 46 0 12 0
30DEC26 57.50 C 0.00 0.00 0.00 8.60 +2.68 46 0 32 0
30DEC26 60.00 C 0.00 0.00 0.00 7.60 +2.45 45 0 36 0
30DEC26 62.50 C 6.66 6.66 6.66 6.70 +2.23 45 2 47 0
30DEC26 65.00 C 5.80 6.02 5.80 5.90 +2.02 45 3 578 +3
30DEC26 67.50 C 0.00 0.00 0.00 5.19 +1.83 45 0 4 0
30DEC26 70.00 C 4.68 5.30 4.68 4.55 +1.64 45 12 639 +6
30DEC26 72.50 C 0.00 0.00 0.00 3.99 +1.47 45 0 2,259 0
30DEC26 75.00 C 0.00 0.00 0.00 3.50 +1.32 45 0 30 0
30DEC26 77.50 C 0.00 0.00 0.00 3.07 +1.19 45 0 32 0
30DEC26 80.00 C 0.00 0.00 0.00 2.68 +1.05 45 0 29 0
30DEC26 82.50 C 0.00 0.00 0.00 2.35 +0.95 45 0 2 0
30DEC26 85.00 C 0.00 0.00 0.00 2.05 +0.84 45 0 159 0
30DEC26 87.50 C 0.00 0.00 0.00 1.79 +0.74 45 0 0 0
30DEC26 90.00 C 2.08 2.45 2.08 1.57 +0.67 45 14 36 +12
30DEC26 92.50 C 0.00 0.00 0.00 1.37 +0.59 45 0 42 0
30DEC26 95.00 C 0.00 0.00 0.00 1.20 +0.53 45 0 65 0
30DEC26 97.50 C 1.72 1.72 1.72 1.04 +0.46 45 1 21 +1
30DEC26 100.00 C 0.00 0.00 0.00 0.91 +0.41 45 0 71 0
30DEC26 102.50 C 0.00 0.00 0.00 0.80 +0.36 45 0 3 0
30DEC26 105.00 C 0.00 0.00 0.00 0.70 +0.32 45 0 4 0
30DEC26 107.50 C 0.00 0.00 0.00 0.61 +0.28 45 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 0.53 +0.25 44 0 11 0
30DEC26 112.50 C 0.00 0.00 0.00 0.46 +0.22 44 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.41 +0.20 45 0 6 0
30DEC26 117.50 C 0.00 0.00 0.00 0.36 +0.18 45 0 2 0
30DEC26 120.00 C 0.00 0.00 0.00 0.31 +0.15 44 0 30 0
30MAR27 41.00 C 0.00 0.00 0.00 19.26 +4.67 48 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 18.55 +4.56 48 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 17.87 +4.47 47 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 17.20 +4.38 47 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 16.56 +4.27 47 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 15.93 +4.17 47 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 15.32 +4.05 46 0 4 0
30MAR27 48.00 C 0.00 0.00 0.00 14.74 +3.95 46 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 14.17 +3.83 46 0 8 0
30MAR27 50.00 C 12.70 12.70 12.70 13.61 +3.70 46 20 300 -20
30MAR27 52.50 C 0.00 0.00 0.00 12.32 +3.42 46 0 307 0
30MAR27 55.00 C 10.20 10.20 10.20 11.12 +3.10 46 601 600 +596
30MAR27 57.50 C 0.00 0.00 0.00 10.04 +2.87 45 600 600 +600
30MAR27 60.00 C 0.00 0.00 0.00 9.05 +2.66 45 0 10 0
30MAR27 62.50 C 0.00 0.00 0.00 8.15 +2.47 45 0 70 0
30MAR27 65.00 C 0.00 0.00 0.00 7.33 +2.28 45 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 6.59 +2.10 45 0 3 0
30MAR27 70.00 C 0.00 0.00 0.00 5.93 +1.94 45 0 8 0
30MAR27 72.50 C 0.00 0.00 0.00 5.32 +1.77 45 0 2 0
30MAR27 75.00 C 5.38 5.73 5.38 4.78 +1.63 45 3 43 -2
30MAR27 77.50 C 0.00 0.00 0.00 4.29 +1.49 45 0 3 0
30MAR27 80.00 C 4.58 4.91 4.58 3.86 +1.37 45 2 39 -2
30MAR27 82.50 C 4.00 4.38 4.00 3.46 +1.25 45 4 4 +2
30MAR27 85.00 C 4.20 4.20 4.20 3.11 +1.15 45 2 20 0
30MAR27 87.50 C 0.00 0.00 0.00 2.79 +1.05 44 0 10 0
30MAR27 90.00 C 0.00 0.00 0.00 2.50 +0.95 44 0 23 0
TOTAL CALL 4,406 39,521 +1,675
10APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
10APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 155 0 17 0
10APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 143 0 3 0
10APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
10APR26 45.00 P 0.00 0.00 0.00 0.01 -0.02 121 0 4 0
10APR26 46.00 P 0.00 0.00 0.00 0.01 -0.06 111 0 5 0
10APR26 47.00 P 0.00 0.00 0.00 0.01 -0.13 100 0 2 0
10APR26 48.00 P 0.00 0.00 0.00 0.01 -0.27 89 0 52 0
10APR26 49.00 P 0.07 0.07 0.02 0.01 -0.50 78 4 16 +1
10APR26 50.00 P 0.05 0.07 0.02 0.01 -0.84 68 37 72 -3
10APR26 52.50 P 0.36 0.36 0.07 0.04 -2.20 53 114 50 +34
10APR26 55.00 P 1.10 1.30 0.27 0.40 -3.89 52 181 88 +78
10APR26 57.50 P 3.07 3.07 1.40 1.72 -4.98 53 65 24 +18
10APR26 60.00 P 0.00 0.00 0.00 3.89 -5.36 53 0 5 0
10APR26 62.50 P 0.00 0.00 0.00 6.35 -5.39 0 0 0 0
10APR26 65.00 P 0.00 0.00 0.00 8.85 -5.42 0 0 0 0
10APR26 67.50 P 11.67 11.67 11.62 11.35 -5.40 0 2 0 0
10APR26 70.00 P 0.00 0.00 0.00 13.85 -5.43 0 0 0 0
10APR26 72.50 P 0.00 0.00 0.00 16.35 -5.39 0 0 0 0
10APR26 75.00 P 0.00 0.00 0.00 18.85 -5.41 0 0 0 0
17APR26 41.00 P 0.00 0.00 0.00 0.01 - 78 0 0 -
17APR26 42.00 P 0.00 0.00 0.00 0.01 - 73 0 0 -
17APR26 43.00 P 0.00 0.00 0.00 0.01 - 67 0 0 -
17APR26 44.00 P 0.00 0.00 0.00 0.01 - 62 0 0 -
17APR26 45.00 P 0.00 0.00 0.00 0.01 - 57 0 0 -
17APR26 46.00 P 0.00 0.00 0.00 0.01 - 52 0 0 -
17APR26 47.00 P 0.00 0.00 0.00 0.01 - 47 0 0 -
17APR26 48.00 P 0.00 0.00 0.00 0.02 - 46 0 0 -
17APR26 49.00 P 0.00 0.00 0.00 0.04 - 45 0 0 -
17APR26 50.00 P 0.17 0.17 0.17 0.09 - 46 12 12 -
17APR26 52.50 P 0.83 0.83 0.34 0.35 - 45 42 29 -
17APR26 55.00 P 1.86 1.86 0.92 1.04 - 44 48 33 -
17APR26 57.50 P 3.00 3.00 2.26 2.30 - 43 5 5 -
17APR26 60.00 P 4.57 4.57 4.57 4.10 - 39 1 1 -
17APR26 62.50 P 0.00 0.00 0.00 6.45 - 45 0 0 -
17APR26 65.00 P 0.00 0.00 0.00 8.87 - 46 0 0 -
17APR26 67.50 P 0.00 0.00 0.00 11.35 - 0 0 0 -
17APR26 70.00 P 0.00 0.00 0.00 13.85 - 0 0 0 -
17APR26 72.50 P 0.00 0.00 0.00 16.35 - 0 0 0 -
29APR26 41.00 P 0.00 0.00 0.00 0.01 -0.09 51 0 3 0
29APR26 42.00 P 0.05 0.05 0.05 0.02 -0.13 52 3 7 0
29APR26 43.00 P 0.04 0.05 0.04 0.03 -0.21 51 16 21 +4
29APR26 44.00 P 0.08 0.08 0.08 0.04 -0.31 49 22 52 0
29APR26 45.00 P 0.20 0.20 0.08 0.07 -0.43 49 49 204 -37
29APR26 46.00 P 0.25 0.25 0.11 0.11 -0.60 49 68 254 +3
29APR26 47.00 P 0.25 0.25 0.14 0.16 -0.80 48 32 160 +13
29APR26 48.00 P 0.28 0.34 0.22 0.24 -1.04 48 25 260 -2
29APR26 49.00 P 0.47 0.48 0.34 0.35 -1.30 48 113 415 +75
29APR26 50.00 P 0.70 0.72 0.37 0.50 -1.59 48 148 459 -9
29APR26 52.50 P 1.50 1.54 0.81 1.06 -2.41 48 212 865 +185
29APR26 55.00 P 2.85 2.85 1.62 1.97 -3.24 47 201 287 -15
29APR26 57.50 P 4.40 4.40 2.98 3.24 -4.03 46 83 403 +16
29APR26 60.00 P 6.00 6.00 4.55 4.86 -4.68 45 13 541 -3
29APR26 62.50 P 7.55 7.55 7.08 6.77 -5.13 43 2 329 0
29APR26 65.00 P 10.23 10.23 8.85 9.15 -5.15 48 16 562 -14
29APR26 67.50 P 11.80 11.80 11.80 11.48 -5.29 49 1 485 -1
29APR26 70.00 P 0.00 0.00 0.00 13.89 -5.39 48 0 248 0
29APR26 72.50 P 0.00 0.00 0.00 16.36 -5.40 49 0 328 0
29APR26 75.00 P 20.69 20.69 18.24 18.85 -5.41 0 37 999 +23
29APR26 77.50 P 0.00 0.00 0.00 21.35 -5.41 0 0 29 0
29APR26 80.00 P 0.00 0.00 0.00 23.85 -5.34 0 0 15 0
29APR26 82.50 P 0.00 0.00 0.00 26.35 -5.41 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 28.85 -5.41 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 31.35 -5.36 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 33.85 -5.41 0 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 36.35 -5.41 0 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 38.85 -5.41 0 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 41.35 -5.37 0 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 43.85 -5.41 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 46.35 -5.41 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 48.85 -5.37 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 51.35 -5.41 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 53.85 -5.40 0 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 56.35 -5.38 0 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 58.85 -5.40 0 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 61.35 -5.38 0 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 63.85 -5.39 0 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 66.35 -5.41 0 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 68.85 -5.41 0 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 71.35 -5.40 0 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 73.85 -5.40 0 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 76.35 -5.41 0 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 78.85 -5.41 0 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 81.35 -5.39 0 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 83.85 -5.39 0 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 0.10 -0.32 46 0 8 0
28MAY26 42.00 P 0.00 0.00 0.00 0.15 -0.42 46 0 14 0
28MAY26 43.00 P 0.24 0.24 0.24 0.20 -0.54 46 6 110 0
28MAY26 44.00 P 0.36 0.36 0.25 0.26 -0.69 45 15 141 -1
28MAY26 45.00 P 0.39 0.39 0.37 0.36 -0.84 45 60 124 +46
28MAY26 46.00 P 0.64 0.64 0.47 0.47 -1.01 45 16 140 -2
28MAY26 47.00 P 0.75 0.80 0.60 0.62 -1.21 45 51 205 +50
28MAY26 48.00 P 1.00 1.00 0.88 0.80 -1.41 45 4 169 0
28MAY26 49.00 P 1.24 1.24 0.90 0.99 -1.64 45 25 64 +7
28MAY26 50.00 P 1.50 1.50 1.07 1.25 -1.86 45 5 101 +2
28MAY26 52.50 P 2.48 2.48 2.04 2.01 -2.48 45 67 478 +65
28MAY26 55.00 P 3.00 3.02 2.77 3.05 -3.10 44 24 1,086 -9
28MAY26 57.50 P 5.10 5.10 4.13 4.33 -3.71 44 24 361 +3
28MAY26 60.00 P 6.66 6.66 5.96 5.85 -4.27 43 11 242 -11
28MAY26 62.50 P 7.79 7.79 7.79 7.60 -4.75 42 1 577 -1
28MAY26 65.00 P 0.00 0.00 0.00 9.53 -5.17 40 0 452 0
28MAY26 67.50 P 0.00 0.00 0.00 11.63 -5.30 38 0 183 0
28MAY26 70.00 P 0.00 0.00 0.00 13.89 -5.44 34 0 251 0
28MAY26 72.50 P 0.00 0.00 0.00 16.54 -5.22 45 0 178 0
28MAY26 75.00 P 0.00 0.00 0.00 18.94 -5.32 45 0 21 0
28MAY26 77.50 P 0.00 0.00 0.00 21.38 -5.38 45 0 24 0
28MAY26 80.00 P 0.00 0.00 0.00 23.85 -5.37 0 0 8 0
28MAY26 82.50 P 0.00 0.00 0.00 26.35 -5.41 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 28.85 -5.41 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 31.35 -5.37 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 33.85 -5.41 0 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 36.35 -5.41 0 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 38.85 -5.41 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 41.35 -5.37 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 43.85 -5.41 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 46.35 -5.41 0 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 48.85 -5.37 0 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 51.35 -5.41 0 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 53.85 -5.40 0 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 56.35 -5.38 0 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 58.85 -5.40 0 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 61.35 -5.38 0 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 63.85 -5.39 0 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 66.35 -5.41 0 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 68.85 -5.41 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 39 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 -0.03 47 0 48 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 -0.04 44 0 23 0
29JUN26 33.00 P 0.00 0.00 0.00 0.02 -0.06 45 0 69 0
29JUN26 34.00 P 0.00 0.00 0.00 0.03 -0.08 45 0 80 0
29JUN26 35.00 P 0.00 0.00 0.00 0.04 -0.12 45 0 63 0
29JUN26 36.00 P 0.16 0.16 0.16 0.06 -0.15 45 40 72 -40
29JUN26 37.00 P 0.19 0.19 0.19 0.09 -0.20 45 20 144 +20
29JUN26 38.00 P 0.00 0.00 0.00 0.12 -0.27 45 0 104 0
29JUN26 39.00 P 0.00 0.00 0.00 0.17 -0.33 45 0 38 0
29JUN26 40.00 P 0.00 0.00 0.00 0.23 -0.42 45 0 146 0
29JUN26 41.00 P 0.00 0.00 0.00 0.31 -0.50 45 0 81 0
29JUN26 42.00 P 0.47 0.47 0.40 0.38 -0.65 44 2 121 -2
29JUN26 43.00 P 0.00 0.00 0.00 0.49 -0.76 44 0 24 0
29JUN26 44.00 P 0.00 0.00 0.00 0.62 -0.90 44 0 88 0
29JUN26 45.00 P 0.67 0.67 0.67 0.77 -1.05 44 3 83 +3
29JUN26 46.00 P 0.00 0.00 0.00 0.95 -1.19 44 0 86 0
29JUN26 47.00 P 1.17 1.21 1.17 1.15 -1.35 44 12 172 0
29JUN26 48.00 P 1.47 1.47 1.20 1.39 -1.51 44 3 150 -1
29JUN26 49.00 P 1.70 1.70 1.67 1.65 -1.70 44 22 337 +17
29JUN26 50.00 P 2.25 2.25 1.85 1.95 -1.87 44 49 1,132 -2
29JUN26 52.50 P 3.15 3.15 2.99 2.84 -2.41 44 2 535 +1
29JUN26 55.00 P 3.60 3.60 3.60 3.93 -2.90 43 2 1,069 0
29JUN26 57.50 P 0.00 0.00 0.00 5.23 -3.50 43 0 410 0
29JUN26 60.00 P 7.42 7.42 7.42 6.72 -3.97 42 1 640 -1
29JUN26 62.50 P 8.36 8.36 8.25 8.39 -4.39 42 45 640 +15
29JUN26 65.00 P 0.00 0.00 0.00 10.22 -4.72 41 0 239 0
29JUN26 67.50 P 0.00 0.00 0.00 12.29 -4.96 41 0 533 0
29JUN26 70.00 P 15.61 15.61 15.61 14.40 -5.17 40 1 1,482 +1
29JUN26 72.50 P 0.00 0.00 0.00 16.61 -5.39 39 0 918 0
29JUN26 75.00 P 0.00 0.00 0.00 18.94 -5.44 37 0 931 0
29JUN26 77.50 P 0.00 0.00 0.00 21.55 -5.22 44 0 236 0
29JUN26 80.00 P 0.00 0.00 0.00 23.95 -5.28 44 0 698 0
29JUN26 82.50 P 0.00 0.00 0.00 26.39 -5.37 44 0 35 0
29JUN26 85.00 P 0.00 0.00 0.00 28.86 -5.40 44 0 30 0
29JUN26 87.50 P 0.00 0.00 0.00 31.35 -5.39 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 33.85 -5.41 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 36.35 -5.41 0 0 56 0
29JUN26 95.00 P 0.00 0.00 0.00 38.85 -5.41 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 41.35 -5.38 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 43.85 -5.41 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 46.35 -5.41 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 48.85 -5.40 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 51.35 -5.41 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 53.85 -5.40 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 56.35 -5.39 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 58.85 -5.40 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 61.35 -5.39 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 63.85 -5.40 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 66.35 -5.41 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 68.85 -5.41 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 71.35 -5.40 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 73.85 -5.40 0 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 76.35 -5.41 0 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 78.85 -5.41 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 81.35 -5.39 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 83.85 -5.39 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 0.53 -0.68 44 0 1 0
30JUL26 42.00 P 0.00 0.00 0.00 0.65 -0.80 44 0 1 0
30JUL26 43.00 P 0.74 0.74 0.74 0.80 -0.91 44 1 1 0
30JUL26 44.00 P 0.85 0.85 0.85 0.96 -1.04 44 3 75 0
30JUL26 45.00 P 0.00 0.00 0.00 1.17 -1.15 44 0 30 0
30JUL26 46.00 P 1.55 1.55 1.55 1.37 -1.30 43 1 1 +1
30JUL26 47.00 P 1.41 1.41 1.41 1.63 -1.42 43 4 34 +4
30JUL26 48.00 P 0.00 0.00 0.00 1.90 -1.57 43 0 64 0
30JUL26 49.00 P 2.39 2.39 2.19 2.20 -1.73 43 17 30 +16
30JUL26 50.00 P 2.60 2.60 2.26 2.53 -1.92 43 23 38 +23
30JUL26 52.50 P 3.68 3.68 3.64 3.49 -2.37 43 30 30 +30
30JUL26 55.00 P 4.96 4.96 4.91 4.62 -2.89 43 45 30 +30
30JUL26 57.50 P 0.00 0.00 0.00 5.93 -3.41 43 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 7.41 -3.78 42 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 9.03 -4.19 42 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 10.82 -4.58 41 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 12.86 -4.74 42 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 14.89 -4.93 41 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 17.04 -5.22 41 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 19.26 -5.30 40 0 0 0
29SEP26 40.00 P 1.00 1.00 0.81 0.91 -0.74 44 3 42 +3
29SEP26 41.00 P 1.10 1.10 1.10 1.06 -0.84 44 1 17 0
29SEP26 42.00 P 0.00 0.00 0.00 1.26 -0.90 44 0 4 0
29SEP26 43.00 P 0.00 0.00 0.00 1.47 -1.00 44 0 27 0
29SEP26 44.00 P 0.00 0.00 0.00 1.69 -1.13 44 0 55 0
29SEP26 45.00 P 0.00 0.00 0.00 1.96 -1.23 44 0 70 0
29SEP26 46.00 P 2.29 2.29 2.29 2.23 -1.36 44 20 117 +20
29SEP26 47.00 P 2.50 2.50 2.36 2.53 -1.51 44 22 50 +20
29SEP26 48.00 P 2.68 2.68 2.68 2.86 -1.65 43 20 31 -6
29SEP26 49.00 P 3.30 3.30 2.95 3.20 -1.79 43 36 115 0
29SEP26 50.00 P 3.64 3.64 3.64 3.57 -1.94 43 4 1,641 0
29SEP26 52.50 P 4.51 4.51 4.51 4.61 -2.33 43 1 1,045 -1
29SEP26 55.00 P 6.10 6.26 6.10 5.81 -2.72 43 17 965 -17
29SEP26 57.50 P 7.50 7.80 7.50 7.14 -3.21 43 19 454 -19
29SEP26 60.00 P 9.21 9.40 9.21 8.59 -3.62 42 2 178 -1
29SEP26 62.50 P 0.00 0.00 0.00 10.20 -3.87 42 0 713 0
29SEP26 65.00 P 0.00 0.00 0.00 12.00 -4.11 42 0 398 0
29SEP26 67.50 P 0.00 0.00 0.00 13.91 -4.33 43 0 183 0
29SEP26 70.00 P 0.00 0.00 0.00 15.90 -4.52 43 0 123 0
29SEP26 72.50 P 0.00 0.00 0.00 18.02 -4.63 43 0 164 0
29SEP26 75.00 P 0.00 0.00 0.00 20.08 -4.87 43 0 135 0
29SEP26 77.50 P 0.00 0.00 0.00 22.25 -5.03 42 0 14 0
29SEP26 80.00 P 0.00 0.00 0.00 24.50 -5.14 43 0 41 0
29SEP26 82.50 P 0.00 0.00 0.00 26.76 -5.25 42 0 27 0
29SEP26 85.00 P 0.00 0.00 0.00 29.10 -5.35 41 0 45 0
29SEP26 87.50 P 0.00 0.00 0.00 31.45 -5.45 40 0 10 0
29SEP26 90.00 P 0.00 0.00 0.00 34.03 -5.23 44 0 8 0
29SEP26 92.50 P 0.00 0.00 0.00 36.45 -5.35 44 0 17 0
29SEP26 95.00 P 0.00 0.00 0.00 38.90 -5.36 44 0 2 0
29SEP26 97.50 P 0.00 0.00 0.00 41.36 -5.37 44 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 43.85 -5.41 0 0 5 0
29SEP26 102.50 P 0.00 0.00 0.00 46.35 -5.41 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 48.85 -5.40 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 51.35 -5.41 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 53.85 -5.40 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 56.35 -5.39 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 58.85 -5.40 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 61.35 -5.39 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 63.85 -5.40 0 0 0 0
30DEC26 40.00 P 1.63 1.67 1.37 1.65 -0.83 44 4 50 -1
30DEC26 41.00 P 1.94 1.94 1.94 1.86 -0.94 44 3 45 -3
30DEC26 42.00 P 2.01 2.01 2.01 2.12 -1.03 44 2 31 +2
30DEC26 43.00 P 0.00 0.00 0.00 2.40 -1.09 44 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 2.68 -1.19 44 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 2.98 -1.31 44 0 38 0
30DEC26 46.00 P 3.40 3.40 3.40 3.33 -1.38 44 4 6 -4
30DEC26 47.00 P 3.54 3.54 3.54 3.68 -1.46 43 1 5 0
30DEC26 48.00 P 4.05 4.05 4.05 4.03 -1.59 43 1 105 +1
30DEC26 49.00 P 0.00 0.00 0.00 4.44 -1.69 43 0 4 0
30DEC26 50.00 P 0.00 0.00 0.00 4.86 -1.81 43 0 359 0
30DEC26 52.50 P 0.00 0.00 0.00 5.96 -2.18 43 0 206 0
30DEC26 55.00 P 7.50 7.50 7.50 7.21 -2.53 43 1 91 0
30DEC26 57.50 P 0.00 0.00 0.00 8.56 -2.87 43 0 78 0
30DEC26 60.00 P 0.00 0.00 0.00 10.01 -3.27 43 0 167 0
30DEC26 62.50 P 0.00 0.00 0.00 11.59 -3.60 42 0 56 0
30DEC26 65.00 P 0.00 0.00 0.00 13.32 -3.85 43 0 43 0
30DEC26 67.50 P 0.00 0.00 0.00 15.22 -3.99 43 0 45 0
30DEC26 70.00 P 0.00 0.00 0.00 17.14 -4.16 43 0 679 0
30DEC26 72.50 P 0.00 0.00 0.00 19.13 -4.33 43 0 626 0
30DEC26 75.00 P 0.00 0.00 0.00 21.34 -4.38 45 0 28 0
30DEC26 77.50 P 0.00 0.00 0.00 23.28 -4.67 44 0 8 0
30DEC26 80.00 P 0.00 0.00 0.00 26.01 -4.29 48 0 5 0
30DEC26 82.50 P 0.00 0.00 0.00 27.64 -5.04 44 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 29.90 -5.14 44 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 32.14 -5.18 44 0 4 0
30DEC26 90.00 P 0.00 0.00 0.00 34.46 -5.32 44 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 36.83 -5.34 44 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 39.16 -5.42 44 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 41.56 -5.41 44 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 44.04 -5.34 45 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 46.44 -5.43 44 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 48.89 -5.41 44 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 51.37 -5.39 44 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 53.85 -5.40 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 56.35 -5.39 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 58.85 -5.40 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 61.35 -5.39 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 63.85 -5.40 0 0 0 0
30MAR27 41.00 P 2.45 2.49 2.45 2.57 -0.97 43 4 5 +4
30MAR27 42.00 P 0.00 0.00 0.00 2.86 -1.04 43 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.14 -1.13 43 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 3.49 -1.21 43 0 0 0
30MAR27 45.00 P 3.73 3.73 3.73 3.84 -1.29 43 1 23 0
30MAR27 46.00 P 0.00 0.00 0.00 4.20 -1.36 43 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 4.56 -1.46 43 0 5 0
30MAR27 48.00 P 0.00 0.00 0.00 4.98 -1.54 43 0 3 0
30MAR27 49.00 P 0.00 0.00 0.00 5.41 -1.62 43 0 2 0
30MAR27 50.00 P 5.91 5.91 5.91 5.84 -1.71 43 1 369 0
30MAR27 52.50 P 0.00 0.00 0.00 7.00 -2.03 43 0 327 0
30MAR27 55.00 P 8.54 8.54 8.54 8.27 -2.37 43 601 621 +575
30MAR27 57.50 P 0.00 0.00 0.00 9.64 -2.72 43 600 602 +600
30MAR27 60.00 P 0.00 0.00 0.00 11.10 -3.06 42 0 50 0
30MAR27 62.50 P 0.00 0.00 0.00 12.65 -3.39 42 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 14.37 -3.62 42 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 16.23 -3.76 43 0 1 0
30MAR27 70.00 P 0.00 0.00 0.00 18.13 -3.91 43 0 10 0
30MAR27 72.50 P 0.00 0.00 0.00 20.10 -4.06 43 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 22.10 -4.17 43 0 21 0
30MAR27 77.50 P 0.00 0.00 0.00 24.21 -4.29 44 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 26.26 -4.46 44 0 2 0
30MAR27 82.50 P 0.00 0.00 0.00 28.43 -4.55 44 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 30.58 -4.74 44 0 8 0
30MAR27 87.50 P 0.00 0.00 0.00 32.79 -4.87 44 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 35.03 -5.07 44 0 0 0
TOTAL PUT 3,555 35,632 +1,803
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$ 63.10
29APR26 42.00 C 0.00 0.00 0.00 21.40 +3.42 101 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 20.36 +3.38 93 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 19.42 +3.43 93 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 18.22 +3.26 67 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 17.29 +3.23 72 0 45 0
29APR26 47.00 C 0.00 0.00 0.00 16.35 +3.26 73 0 45 0
29APR26 48.00 C 0.00 0.00 0.00 15.33 +3.20 67 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 14.42 +3.32 69 0 13 0
29APR26 50.00 C 0.00 0.00 0.00 13.51 +3.35 69 0 133 0
29APR26 52.50 C 0.00 0.00 0.00 11.05 +3.13 59 0 514 0
29APR26 55.00 C 8.75 8.75 8.75 8.42 +2.58 42 1 502 0
29APR26 57.50 C 5.82 6.47 5.82 6.28 +2.18 42 27 976 -16
29APR26 60.00 C 3.69 4.74 3.69 4.46 +1.70 43 129 926 -124
29APR26 62.50 C 2.24 3.10 2.24 2.93 +1.17 42 122 557 -39
29APR26 65.00 C 1.30 2.00 1.30 1.85 +0.78 43 86 516 -3
29APR26 67.50 C 0.86 1.25 0.86 1.08 +0.44 43 138 344 -4
29APR26 70.00 C 0.52 0.72 0.52 0.59 +0.23 43 237 380 +51
29APR26 72.50 C 0.30 0.43 0.30 0.30 +0.11 43 141 424 -5
29APR26 75.00 C 0.25 0.25 0.22 0.14 +0.04 42 29 377 +21
29APR26 77.50 C 0.15 0.15 0.14 0.07 +0.02 43 12 167 +12
29APR26 80.00 C 0.10 0.11 0.10 0.03 0.00 43 9 102 +6
29APR26 82.50 C 0.00 0.00 0.00 0.02 +0.01 45 0 63 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 46 0 203 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 50 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 58 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 21.46 +3.34 65 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 20.54 +3.38 65 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 19.51 +3.29 61 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 18.29 +2.92 42 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 17.39 +2.95 48 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 16.66 +3.14 56 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 15.63 +3.47 52 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 14.73 +3.25 52 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 13.58 +2.93 44 0 52 0
28MAY26 52.50 C 0.00 0.00 0.00 11.30 +2.65 42 0 103 0
28MAY26 55.00 C 0.00 0.00 0.00 9.37 +2.56 45 0 225 0
28MAY26 57.50 C 0.00 0.00 0.00 7.26 +2.05 41 0 114 0
28MAY26 60.00 C 5.25 5.75 5.25 5.65 +1.74 41 18 514 +15
28MAY26 62.50 C 4.39 4.39 4.39 4.23 +1.38 41 20 210 0
28MAY26 65.00 C 2.83 3.18 2.83 3.13 +1.05 41 24 254 +7
28MAY26 67.50 C 1.85 2.05 1.85 2.28 +0.78 41 44 250 +44
28MAY26 70.00 C 1.60 1.69 1.60 1.59 +0.54 41 51 160 +32
28MAY26 72.50 C 1.00 1.24 1.00 1.09 +0.38 41 34 180 +2
28MAY26 75.00 C 0.73 0.88 0.73 0.72 +0.25 41 23 104 +6
28MAY26 77.50 C 0.58 0.58 0.58 0.47 +0.16 41 3 19 +3
28MAY26 80.00 C 0.00 0.00 0.00 0.30 +0.10 41 0 69 0
28MAY26 82.50 C 0.00 0.00 0.00 0.19 +0.06 41 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.12 +0.04 41 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 21.46 +3.18 56 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 20.54 +3.14 56 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 19.51 +3.06 52 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 18.59 +3.06 52 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 17.66 +3.03 52 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 16.75 +2.98 51 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 15.89 +3.02 51 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 14.84 +2.88 47 0 30 0
29JUN26 50.00 C 0.00 0.00 0.00 14.04 +2.85 48 0 160 0
29JUN26 52.50 C 0.00 0.00 0.00 11.80 +2.73 45 0 227 0
29JUN26 55.00 C 9.94 9.94 9.94 9.71 +2.37 43 1 240 -1
29JUN26 57.50 C 0.00 0.00 0.00 7.84 +1.99 41 0 296 0
29JUN26 60.00 C 6.01 6.50 6.01 6.30 +1.71 41 13 536 +5
29JUN26 62.50 C 4.00 5.05 4.00 5.01 +1.41 42 23 228 +11
29JUN26 65.00 C 3.77 3.83 3.64 3.94 +1.14 42 66 766 -3
29JUN26 67.50 C 0.00 0.00 0.00 3.08 +0.92 42 0 100 0
29JUN26 70.00 C 2.30 2.46 2.18 2.34 +0.72 42 143 2,258 +64
29JUN26 72.50 C 1.70 1.70 1.67 1.75 +0.56 42 16 872 0
29JUN26 75.00 C 1.24 1.48 1.24 1.31 +0.43 42 27 1,549 0
29JUN26 77.50 C 0.97 1.08 0.97 0.97 +0.33 42 115 142 +95
29JUN26 80.00 C 0.75 0.93 0.75 0.71 +0.24 42 43 670 +15
29JUN26 82.50 C 0.00 0.00 0.00 0.51 +0.18 42 0 680 0
29JUN26 85.00 C 0.00 0.00 0.00 0.36 +0.13 42 0 79 0
29JUN26 87.50 C 0.41 0.41 0.41 0.26 +0.09 42 4 14 +2
29JUN26 90.00 C 0.37 0.37 0.37 0.18 +0.06 41 5 72 0
29JUN26 92.50 C 0.00 0.00 0.00 0.13 +0.05 42 0 101 0
29JUN26 95.00 C 0.00 0.00 0.00 0.09 +0.03 41 0 165 0
29JUN26 97.50 C 0.00 0.00 0.00 0.07 +0.03 42 0 15 0
29JUN26 100.00 C 0.00 0.00 0.00 0.05 +0.02 42 0 39 0
29JUN26 102.50 C 0.00 0.00 0.00 0.03 +0.01 41 0 30 0
29JUN26 105.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 36 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 40 0 17 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 42 0 162 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 43 0 39 0
30JUL26 42.00 C 0.00 0.00 0.00 21.51 +3.23 52 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 20.55 +2.94 51 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 19.61 +3.01 50 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 18.70 +3.14 49 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 17.76 +3.04 48 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 16.84 +2.88 47 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 15.90 +2.78 46 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 15.13 +2.79 47 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 14.16 +2.59 45 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 12.15 +2.59 44 0 30 0
30JUL26 55.00 C 0.00 0.00 0.00 10.10 +2.16 41 0 34 0
30JUL26 57.50 C 8.28 8.28 8.28 8.58 +2.03 42 1 71 +1
30JUL26 60.00 C 6.00 6.81 6.00 7.04 +1.68 42 19 75 +11
30JUL26 62.50 C 5.61 5.61 5.45 5.81 +1.43 42 30 45 +30
30JUL26 65.00 C 4.60 4.82 4.60 4.77 +1.22 42 46 81 +46
30JUL26 67.50 C 3.76 3.90 3.61 3.91 +1.03 42 75 71 +60
30JUL26 70.00 C 0.00 0.00 0.00 3.16 +0.84 42 0 15 0
30JUL26 72.50 C 2.60 2.60 2.60 2.52 +0.69 42 4 8 -4
30JUL26 75.00 C 0.00 0.00 0.00 1.99 +0.56 42 0 17 0
30JUL26 77.50 C 1.62 1.62 1.62 1.57 +0.44 42 15 30 +15
30JUL26 80.00 C 1.31 1.43 1.31 1.24 +0.36 42 46 47 +46
30JUL26 82.50 C 1.13 1.17 1.13 0.96 - 42 2 2 -
29SEP26 42.00 C 0.00 0.00 0.00 21.56 +3.15 45 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 20.67 +2.63 45 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 19.99 +2.89 48 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 19.00 +2.71 46 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 18.05 +2.54 44 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 17.44 +2.71 47 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 16.42 +2.42 44 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 15.83 +2.68 46 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 15.06 +2.47 46 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 13.16 +2.12 44 0 29 0
29SEP26 55.00 C 0.00 0.00 0.00 11.50 +2.14 44 0 148 0
29SEP26 57.50 C 0.00 0.00 0.00 10.08 +1.98 44 0 59 0
29SEP26 60.00 C 0.00 0.00 0.00 8.63 +1.66 43 0 64 0
29SEP26 62.50 C 0.00 0.00 0.00 7.49 +1.49 43 0 26 0
29SEP26 65.00 C 0.00 0.00 0.00 6.47 +1.30 43 0 1,533 0
29SEP26 67.50 C 0.00 0.00 0.00 5.59 +1.18 43 0 346 0
29SEP26 70.00 C 0.00 0.00 0.00 4.82 +1.10 44 0 66 0
29SEP26 72.50 C 0.00 0.00 0.00 4.13 +0.97 44 0 95 0
29SEP26 75.00 C 0.00 0.00 0.00 3.50 +0.87 44 0 15 0
29SEP26 77.50 C 0.00 0.00 0.00 2.97 +0.73 44 0 20 0
29SEP26 80.00 C 2.57 2.57 2.57 2.51 +0.66 44 2 63 -1
29SEP26 82.50 C 0.00 0.00 0.00 2.11 +0.54 43 0 51 0
29SEP26 85.00 C 0.00 0.00 0.00 1.78 +0.49 43 0 28 0
29SEP26 87.50 C 0.00 0.00 0.00 1.49 +0.43 43 0 51 0
29SEP26 90.00 C 0.00 0.00 0.00 1.25 +0.38 43 0 78 0
29SEP26 92.50 C 0.00 0.00 0.00 1.02 +0.29 43 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.84 +0.24 43 0 560 0
29SEP26 97.50 C 0.00 0.00 0.00 0.71 +0.21 43 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.58 +0.15 43 0 23 0
29SEP26 102.50 C 0.00 0.00 0.00 0.49 +0.14 43 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 0.41 +0.11 43 0 25 0
29SEP26 107.50 C 0.00 0.00 0.00 0.35 +0.11 43 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.29 +0.09 43 0 3 0
29SEP26 112.50 C 0.00 0.00 0.00 0.24 +0.07 43 0 23 0
30DEC26 42.00 C 0.00 0.00 0.00 22.51 +3.01 48 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 21.52 +2.67 46 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 20.90 +2.92 48 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 20.13 +2.89 47 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 19.38 +2.57 47 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 18.63 +2.76 47 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 17.91 +2.45 46 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 17.21 +2.40 46 0 0 0
30DEC26 50.00 C 15.94 15.94 15.94 16.40 +2.22 45 2 3 0
30DEC26 52.50 C 0.00 0.00 0.00 14.79 +2.00 45 0 0 0
30DEC26 55.00 C 13.00 13.00 13.00 13.29 +2.16 44 8 27 -3
30DEC26 57.50 C 0.00 0.00 0.00 11.90 +1.97 44 0 22 0
30DEC26 60.00 C 0.00 0.00 0.00 10.58 +1.68 44 0 29 0
30DEC26 62.50 C 0.00 0.00 0.00 9.46 +1.55 44 0 19 0
30DEC26 65.00 C 0.00 0.00 0.00 8.63 +1.44 44 0 20 0
30DEC26 67.50 C 0.00 0.00 0.00 7.53 +1.25 44 101 163 +38
30DEC26 70.00 C 0.00 0.00 0.00 6.53 +0.95 43 0 45 0
30DEC26 72.50 C 0.00 0.00 0.00 5.99 +1.04 44 0 27 0
30DEC26 75.00 C 0.00 0.00 0.00 5.35 +0.95 44 101 154 +101
30DEC26 77.50 C 0.00 0.00 0.00 4.73 +0.84 44 0 40 0
30DEC26 80.00 C 0.00 0.00 0.00 3.98 +0.58 43 0 552 0
30DEC26 82.50 C 0.00 0.00 0.00 3.72 +0.80 44 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 3.29 +0.64 44 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 2.91 +0.64 44 0 0 0
30DEC26 90.00 C 2.78 2.78 2.78 2.54 +0.53 44 1 41 +1
30MAR27 42.00 C 0.00 0.00 0.00 23.33 +2.61 47 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 22.64 +2.76 47 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 21.90 +2.62 47 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 21.17 +2.66 47 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 20.49 +2.74 47 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 19.78 +2.58 46 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 19.08 +2.59 46 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 18.45 +2.55 46 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 17.81 +2.44 46 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 16.25 +2.14 45 0 205 0
30MAR27 55.00 C 14.38 14.38 14.38 14.85 +2.21 45 10 217 0
30MAR27 57.50 C 0.00 0.00 0.00 13.51 +2.03 45 0 100 0
30MAR27 60.00 C 0.00 0.00 0.00 12.22 +1.67 44 0 210 0
30MAR27 62.50 C 0.00 0.00 0.00 11.16 +1.59 44 200 358 +200
30MAR27 65.00 C 0.00 0.00 0.00 10.16 +1.49 44 200 200 +200
30MAR27 67.50 C 0.00 0.00 0.00 9.17 +1.17 44 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 8.36 +1.25 44 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 7.54 +0.98 44 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 6.84 +0.92 44 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 6.20 +0.86 44 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 5.56 +0.70 44 0 25 0
30MAR27 82.50 C 5.30 5.30 5.30 5.06 - 43 1 1 -
TOTAL CALL 2,468 24,411 +937
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 64 0 67 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 61 0 57 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 58 0 78 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 -0.01 54 0 117 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 -0.02 51 0 67 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 -0.04 48 0 189 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 -0.07 45 0 249 0
29APR26 49.00 P 0.13 0.13 0.13 0.02 -0.10 45 4 266 0
29APR26 50.00 P 0.13 0.13 0.11 0.03 -0.15 44 14 780 -1
29APR26 52.50 P 0.28 0.28 0.19 0.09 -0.36 43 59 2,083 -28
29APR26 55.00 P 0.54 0.54 0.33 0.25 -0.70 42 104 1,788 -45
29APR26 57.50 P 0.95 0.95 0.65 0.62 -1.13 43 196 629 +132
29APR26 60.00 P 1.80 1.86 1.20 1.29 -1.61 43 382 3,858 +160
29APR26 62.50 P 2.65 2.67 2.07 2.25 -2.16 42 210 483 -13
29APR26 65.00 P 0.00 0.00 0.00 3.69 -2.42 43 0 131 0
29APR26 67.50 P 5.80 5.90 5.34 5.46 -2.68 44 33 121 -13
29APR26 70.00 P 0.00 0.00 0.00 7.39 -2.98 42 0 62 0
29APR26 72.50 P 0.00 0.00 0.00 9.62 -3.18 42 0 2 0
29APR26 75.00 P 0.00 0.00 0.00 11.96 -3.62 41 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 14.47 -3.30 48 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 16.96 -3.34 53 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 19.44 -3.27 56 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 21.93 -3.35 60 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 24.45 -3.34 68 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 26.90 -3.39 0 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 29.42 -3.36 72 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 31.96 -3.22 83 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 34.45 -3.34 86 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 36.94 -3.40 89 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 39.47 -3.31 97 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 41.98 -3.24 103 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 44.40 -3.37 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 47.00 -3.27 113 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 -0.04 42 0 45 0
28MAY26 43.00 P 0.00 0.00 0.00 0.02 -0.05 43 0 33 0
28MAY26 44.00 P 0.00 0.00 0.00 0.03 -0.07 42 0 69 0
28MAY26 45.00 P 0.00 0.00 0.00 0.04 -0.10 42 0 129 0
28MAY26 46.00 P 0.00 0.00 0.00 0.06 -0.13 42 0 126 0
28MAY26 47.00 P 0.22 0.23 0.22 0.08 -0.19 41 3 217 -1
28MAY26 48.00 P 0.27 0.27 0.27 0.12 -0.24 41 3 147 0
28MAY26 49.00 P 0.00 0.00 0.00 0.17 -0.30 41 0 168 0
28MAY26 50.00 P 0.40 0.40 0.36 0.23 -0.39 41 36 297 -15
28MAY26 52.50 P 0.73 0.73 0.62 0.47 -0.62 41 5 391 +1
28MAY26 55.00 P 1.17 1.17 0.91 0.90 -0.92 41 63 775 +44
28MAY26 57.50 P 1.87 1.87 1.47 1.51 -1.26 41 41 465 +1
28MAY26 60.00 P 2.25 2.30 2.24 2.34 -1.62 41 6 274 +6
28MAY26 62.50 P 4.00 4.00 3.29 3.44 -1.96 41 35 512 +29
28MAY26 65.00 P 0.00 0.00 0.00 4.84 -2.39 41 0 90 0
28MAY26 67.50 P 0.00 0.00 0.00 6.50 -2.39 42 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 8.27 -2.69 41 0 1 0
28MAY26 72.50 P 0.00 0.00 0.00 10.49 -2.70 44 0 40 0
28MAY26 75.00 P 0.00 0.00 0.00 12.66 -3.07 45 0 16 0
28MAY26 77.50 P 0.00 0.00 0.00 14.93 -3.21 46 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 17.26 -3.08 47 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 19.67 -3.17 49 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 22.06 -3.36 49 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.09 -0.13 41 0 31 0
29JUN26 43.00 P 0.00 0.00 0.00 0.13 -0.16 42 0 8 0
29JUN26 44.00 P 0.00 0.00 0.00 0.17 -0.21 41 0 30 0
29JUN26 45.00 P 0.43 0.43 0.43 0.23 -0.26 42 1 110 0
29JUN26 46.00 P 0.00 0.00 0.00 0.30 -0.31 42 0 76 0
29JUN26 47.00 P 0.61 0.61 0.61 0.38 -0.39 41 1 223 0
29JUN26 48.00 P 0.70 0.70 0.65 0.50 -0.44 42 10 100 -10
29JUN26 49.00 P 0.00 0.00 0.00 0.62 -0.53 42 0 301 0
29JUN26 50.00 P 1.02 1.02 0.84 0.77 -0.61 42 86 336 -26
29JUN26 52.50 P 1.35 1.35 1.28 1.26 -0.85 42 4 658 0
29JUN26 55.00 P 1.92 1.92 1.86 1.92 -1.13 42 71 1,251 +45
29JUN26 57.50 P 2.87 2.90 2.64 2.71 -1.44 41 121 1,462 +23
29JUN26 60.00 P 4.14 4.14 3.73 3.76 -1.71 41 6 3,219 +4
29JUN26 62.50 P 5.13 5.13 4.85 5.04 -1.98 41 25 622 +4
29JUN26 65.00 P 6.80 6.80 6.80 6.54 -2.36 41 1 903 +1
29JUN26 67.50 P 8.41 8.41 8.41 8.23 -2.41 42 15 152 -9
29JUN26 70.00 P 0.00 0.00 0.00 10.23 -2.37 44 0 238 0
29JUN26 72.50 P 0.00 0.00 0.00 12.21 -2.39 44 0 183 0
29JUN26 75.00 P 0.00 0.00 0.00 14.29 -2.51 44 0 203 0
29JUN26 77.50 P 0.00 0.00 0.00 16.48 -2.78 45 0 65 0
29JUN26 80.00 P 0.00 0.00 0.00 18.71 -2.84 46 0 208 0
29JUN26 82.50 P 0.00 0.00 0.00 21.01 -3.03 46 0 15 0
29JUN26 85.00 P 0.00 0.00 0.00 23.39 -2.89 48 0 190 0
29JUN26 87.50 P 0.00 0.00 0.00 25.78 -3.02 48 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 28.04 -3.20 45 0 15 0
29JUN26 92.50 P 0.00 0.00 0.00 30.69 -2.89 53 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 33.06 -3.20 52 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 35.50 -3.24 53 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 38.08 -2.95 58 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 40.48 -3.35 57 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 42.86 -3.52 54 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 45.31 -3.46 54 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 47.89 -3.42 61 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 50.33 -3.33 60 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.23 -0.21 42 0 10 0
30JUL26 43.00 P 0.00 0.00 0.00 0.29 -0.27 42 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.37 -0.31 42 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.47 -0.37 42 0 15 0
30JUL26 46.00 P 0.00 0.00 0.00 0.58 -0.42 42 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.71 -0.50 42 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.87 -0.56 42 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 1.03 -0.66 42 0 15 0
30JUL26 50.00 P 0.00 0.00 0.00 1.24 -0.73 42 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 1.84 -0.95 42 0 30 0
30JUL26 55.00 P 0.00 0.00 0.00 2.55 -1.20 41 0 30 0
30JUL26 57.50 P 0.00 0.00 0.00 3.38 -1.51 41 0 10 0
30JUL26 60.00 P 0.00 0.00 0.00 4.54 -1.70 41 0 90 0
30JUL26 62.50 P 5.91 5.91 5.91 5.84 -1.92 41 15 37 +15
30JUL26 65.00 P 0.00 0.00 0.00 7.32 -2.32 41 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 8.97 -2.13 42 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 10.92 -2.50 43 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 12.87 -2.61 44 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 14.89 -2.43 44 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 17.02 -2.53 45 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 19.19 -2.59 45 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 21.43 - 46 0 0 -
29SEP26 42.00 P 0.00 0.00 0.00 0.67 -0.34 43 0 4 0
29SEP26 43.00 P 0.00 0.00 0.00 0.79 -0.38 43 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 0.92 -0.46 43 0 19 0
29SEP26 45.00 P 1.18 1.18 1.18 1.11 -0.49 43 3 6 +3
29SEP26 46.00 P 0.00 0.00 0.00 1.29 -0.54 43 0 43 0
29SEP26 47.00 P 0.00 0.00 0.00 1.51 -0.61 43 0 42 0
29SEP26 48.00 P 0.00 0.00 0.00 1.71 -0.69 43 0 80 0
29SEP26 49.00 P 1.99 1.99 1.99 1.92 -0.78 43 15 302 0
29SEP26 50.00 P 2.41 2.41 2.28 2.23 -0.83 43 4 1,721 -4
29SEP26 52.50 P 0.00 0.00 0.00 2.85 -1.15 42 0 513 0
29SEP26 55.00 P 0.00 0.00 0.00 3.71 -1.39 42 0 296 0
29SEP26 57.50 P 0.00 0.00 0.00 4.81 -1.50 42 0 198 0
29SEP26 60.00 P 6.78 6.78 6.10 5.90 -1.58 42 4 908 -4
29SEP26 62.50 P 0.00 0.00 0.00 7.31 -1.91 42 0 79 0
29SEP26 65.00 P 0.00 0.00 0.00 8.78 -2.09 43 0 1,074 0
29SEP26 67.50 P 0.00 0.00 0.00 10.40 -2.26 43 0 566 0
29SEP26 70.00 P 0.00 0.00 0.00 12.07 -2.24 43 0 84 0
29SEP26 72.50 P 0.00 0.00 0.00 13.92 -2.67 43 0 62 0
29SEP26 75.00 P 0.00 0.00 0.00 16.03 -2.58 44 0 95 0
29SEP26 77.50 P 17.83 17.96 17.77 17.92 -2.51 44 65 130 +50
29SEP26 80.00 P 0.00 0.00 0.00 20.14 -2.71 45 0 83 0
29SEP26 82.50 P 0.00 0.00 0.00 22.27 -2.52 45 0 70 0
29SEP26 85.00 P 0.00 0.00 0.00 24.46 -2.45 46 0 1 0
29SEP26 87.50 P 0.00 0.00 0.00 26.65 -2.64 45 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 28.78 -3.12 44 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 31.12 -2.98 45 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 33.46 -2.92 45 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 35.95 -2.83 47 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 38.22 -3.20 45 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 40.48 -3.35 42 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 43.04 -3.34 45 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 45.45 -3.32 45 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 47.89 -3.42 45 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 50.34 -3.32 45 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 1.34 -0.55 43 0 18 0
30DEC26 43.00 P 0.00 0.00 0.00 1.53 -0.59 43 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 1.75 -0.66 43 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 2.03 -0.67 44 1 16 -1
30DEC26 46.00 P 2.44 2.44 2.44 2.27 -0.73 44 1 46 0
30DEC26 47.00 P 2.64 2.64 2.64 2.54 -0.78 44 1 17 0
30DEC26 48.00 P 0.00 0.00 0.00 2.80 -0.89 44 0 46 0
30DEC26 49.00 P 0.00 0.00 0.00 2.97 -1.04 43 0 17 0
30DEC26 50.00 P 0.00 0.00 0.00 3.28 -0.93 43 0 188 0
30DEC26 52.50 P 0.00 0.00 0.00 4.15 -1.06 43 1 101 +1
30DEC26 55.00 P 6.42 6.42 6.42 5.15 -1.39 42 1 825 0
30DEC26 57.50 P 7.20 7.20 7.20 6.21 -1.59 42 1 371 -1
30DEC26 60.00 P 0.00 0.00 0.00 7.45 -1.67 42 0 80 0
30DEC26 62.50 P 0.00 0.00 0.00 8.80 -1.85 42 0 41 0
30DEC26 65.00 P 10.70 10.70 10.70 10.26 -2.01 42 1 127 0
30DEC26 67.50 P 0.00 0.00 0.00 11.85 -2.14 42 0 96 0
30DEC26 70.00 P 0.00 0.00 0.00 13.53 -2.38 42 0 23 0
30DEC26 72.50 P 0.00 0.00 0.00 15.30 -2.26 43 0 46 0
30DEC26 75.00 P 0.00 0.00 0.00 17.30 -2.20 43 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 19.22 -2.32 44 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 21.23 -2.41 44 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 23.26 -2.62 44 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 25.41 -2.27 44 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 27.53 -2.74 44 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 29.65 -2.67 44 0 16 0
30MAR27 42.00 P 2.21 2.21 2.21 2.00 -0.69 43 4 9 +4
30MAR27 43.00 P 2.38 2.38 2.38 2.23 -0.76 43 1 3 0
30MAR27 44.00 P 0.00 0.00 0.00 2.48 -0.82 43 0 17 0
30MAR27 45.00 P 0.00 0.00 0.00 2.77 -0.84 43 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 3.07 -0.90 43 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 3.37 -0.93 43 0 2 0
30MAR27 48.00 P 0.00 0.00 0.00 3.69 -0.96 43 0 25 0
30MAR27 49.00 P 4.06 4.06 4.06 4.05 -0.98 43 15 15 +15
30MAR27 50.00 P 0.00 0.00 0.00 4.39 -1.02 43 0 4 0
30MAR27 52.50 P 0.00 0.00 0.00 5.17 -1.32 42 0 230 0
30MAR27 55.00 P 0.00 0.00 0.00 6.33 -1.29 43 0 200 0
30MAR27 57.50 P 0.00 0.00 0.00 7.47 -1.31 43 0 115 0
30MAR27 60.00 P 0.00 0.00 0.00 8.54 -1.61 42 0 215 0
30MAR27 62.50 P 0.00 0.00 0.00 9.88 -1.95 42 200 301 +200
30MAR27 65.00 P 0.00 0.00 0.00 11.32 -2.11 41 200 200 +200
30MAR27 67.50 P 13.07 13.07 13.07 12.86 -2.27 42 15 15 +15
30MAR27 70.00 P 0.00 0.00 0.00 14.78 -2.13 43 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 16.52 -2.35 43 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 18.28 -2.50 43 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 20.24 -2.25 43 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 22.22 -2.49 43 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 24.30 - 44 0 0 -
TOTAL PUT 2,083 35,514 +782
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$ 21.50
29APR26 15.00 C 0.00 0.00 0.00 6.54 +0.59 71 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 6.04 +0.59 65 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 5.58 +0.63 72 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 5.08 +0.66 66 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 4.55 +0.60 52 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 4.02 +0.56 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 3.53 +0.56 32 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 3.03 +0.54 27 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 2.55 +0.51 29 0 15 0
29APR26 19.50 C 0.00 0.00 0.00 2.08 +0.47 29 0 154 0
29APR26 20.00 C 0.00 0.00 0.00 1.65 +0.41 30 0 482 0
29APR26 21.00 C 0.85 0.93 0.83 0.90 +0.28 29 24 550 -15
29APR26 22.00 C 0.43 0.43 0.39 0.42 +0.14 30 2 159 +1
29APR26 23.00 C 0.00 0.00 0.00 0.16 +0.05 30 0 66 0
29APR26 24.00 C 0.00 0.00 0.00 0.05 +0.01 30 0 32 0
29APR26 25.00 C 0.00 0.00 0.00 0.02 +0.01 32 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 41 0 96 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 6.57 +0.62 47 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 6.08 +0.61 45 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 5.59 +0.61 43 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 5.10 +0.60 41 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 4.61 +0.59 38 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 4.11 +0.64 34 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 3.59 +0.53 27 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 3.11 +0.50 26 0 15 0
28MAY26 19.00 C 0.00 0.00 0.00 2.66 +0.46 27 0 68 0
28MAY26 19.50 C 0.00 0.00 0.00 2.23 +0.43 27 0 226 0
28MAY26 20.00 C 0.00 0.00 0.00 1.84 +0.40 27 0 235 0
28MAY26 21.00 C 1.18 1.18 1.18 1.15 +0.28 26 15 462 +15
28MAY26 22.00 C 0.65 0.65 0.64 0.67 +0.18 27 16 109 +1
28MAY26 23.00 C 0.00 0.00 0.00 0.36 +0.09 27 0 93 0
28MAY26 24.00 C 0.00 0.00 0.00 0.17 +0.04 27 0 45 0
28MAY26 25.00 C 0.00 0.00 0.00 0.08 +0.02 27 0 312 0
28MAY26 26.00 C 0.05 0.05 0.05 0.03 0.00 27 45 45 +45
28MAY26 27.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 30 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 30 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 8.07 +0.62 41 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 7.57 +0.61 35 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 7.08 +0.61 39 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 6.59 +0.60 39 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 6.10 +0.60 37 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 5.61 +0.58 36 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 5.13 +0.59 35 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.64 +0.57 33 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 4.16 +0.64 31 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.69 +0.55 30 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 3.20 +0.49 27 0 3 0
29JUN26 19.00 C 0.00 0.00 0.00 2.76 +0.44 27 0 32 0
29JUN26 19.50 C 0.00 0.00 0.00 2.36 +0.42 27 0 27 0
29JUN26 20.00 C 0.00 0.00 0.00 1.94 +0.33 25 0 268 0
29JUN26 21.00 C 0.00 0.00 0.00 1.35 +0.30 27 0 385 0
29JUN26 22.00 C 0.00 0.00 0.00 0.87 +0.21 27 0 322 0
29JUN26 23.00 C 0.00 0.00 0.00 0.52 +0.12 27 0 122 0
29JUN26 24.00 C 0.00 0.00 0.00 0.30 +0.08 27 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 0.16 +0.04 27 0 12 0
29JUN26 26.00 C 0.00 0.00 0.00 0.08 +0.02 27 0 15 0
29JUN26 27.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 6.10 +0.59 36 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 5.61 +0.58 34 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 5.13 +0.59 33 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 4.65 +0.58 32 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 4.17 +0.64 30 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 3.69 +0.54 28 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 3.23 +0.50 27 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 2.80 +0.46 27 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 2.41 +0.43 27 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 2.05 +0.39 27 0 30 0
30JUL26 21.00 C 0.00 0.00 0.00 1.43 +0.31 27 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.95 +0.21 27 0 30 0
30JUL26 23.00 C 0.00 0.00 0.00 0.63 +0.17 28 0 0 0
30JUL26 24.00 C 0.40 0.40 0.40 0.39 +0.12 27 18 18 +18
30JUL26 25.00 C 0.00 0.00 0.00 0.23 +0.07 27 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.13 +0.04 27 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.08 +0.03 28 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.02 - 29 0 0 -
29SEP26 13.50 C 0.00 0.00 0.00 8.07 +0.58 36 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 7.57 +0.58 32 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 7.08 +0.58 34 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 6.61 +0.61 37 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 6.10 +0.59 32 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.62 +0.59 32 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.14 +0.60 31 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.66 +0.59 30 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.22 +0.63 30 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.75 +0.54 28 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.27 +0.46 26 0 40 0
29SEP26 19.00 C 0.00 0.00 0.00 2.86 +0.42 26 0 31 0
29SEP26 19.50 C 0.00 0.00 0.00 2.49 +0.39 26 0 31 0
29SEP26 20.00 C 0.00 0.00 0.00 2.14 +0.34 26 0 131 0
29SEP26 21.00 C 0.00 0.00 0.00 1.61 +0.30 26 0 191 0
29SEP26 22.00 C 0.00 0.00 0.00 1.15 +0.21 26 0 25 0
29SEP26 23.00 C 0.00 0.00 0.00 0.80 +0.15 26 0 18 0
29SEP26 24.00 C 0.00 0.00 0.00 0.55 +0.11 26 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.37 +0.07 26 0 126 0
29SEP26 26.00 C 0.00 0.00 0.00 0.25 +0.06 26 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.16 +0.03 26 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.10 +0.02 26 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.07 +0.02 26 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.62 +0.61 33 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 6.12 +0.61 30 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.65 +0.60 30 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 5.19 +0.63 29 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.74 +0.56 29 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.32 +0.54 29 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.91 +0.56 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.40 +0.41 25 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.03 +0.37 25 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.70 +0.34 25 0 70 0
30DEC26 20.00 C 0.00 0.00 0.00 2.39 +0.25 25 0 8 0
30DEC26 21.00 C 0.00 0.00 0.00 1.93 +0.27 26 0 10 0
30DEC26 22.00 C 0.00 0.00 0.00 1.49 +0.21 26 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.13 +0.16 26 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.85 +0.12 26 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 0.64 +0.10 26 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 0.47 +0.07 26 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.34 +0.05 25 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.25 +0.04 25 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.18 +0.03 25 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.13 +0.02 26 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.09 +0.01 25 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 6.63 +0.62 30 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 6.19 +0.66 30 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.74 +0.58 30 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.30 +0.60 29 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.88 +0.57 29 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 4.46 +0.58 28 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.06 +0.53 27 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 3.70 +0.50 27 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.26 +0.37 25 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.95 +0.33 25 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.67 +0.31 25 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.24 +0.27 26 0 19 0
30MAR27 22.00 C 0.00 0.00 0.00 1.80 +0.22 26 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.43 +0.17 25 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.14 +0.15 25 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.90 +0.13 25 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.70 +0.10 25 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.54 +0.07 25 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.41 +0.05 25 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.32 +0.05 25 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.24 +0.03 25 0 0 0
TOTAL CALL 120 5,354 +65
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 49 0 202 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 44 0 128 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 39 0 108 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 77 0
29APR26 18.50 P 0.05 0.05 0.05 0.01 -0.03 30 132 194 +132
29APR26 19.00 P 0.00 0.00 0.00 0.03 -0.06 31 0 77 0
29APR26 19.50 P 0.10 0.10 0.10 0.06 -0.10 30 37 168 -3
29APR26 20.00 P 0.00 0.00 0.00 0.12 -0.17 30 0 889 0
29APR26 21.00 P 0.00 0.00 0.00 0.38 -0.33 29 0 439 0
29APR26 22.00 P 0.00 0.00 0.00 0.89 -0.44 29 0 128 0
29APR26 23.00 P 0.00 0.00 0.00 1.63 -0.52 29 0 412 0
29APR26 24.00 P 0.00 0.00 0.00 2.53 -0.56 30 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 3.50 -0.63 0 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 4.50 -0.63 0 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 5.50 -0.68 0 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 6.50 -0.68 0 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 7.50 -0.65 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 8.50 -0.66 0 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 9.50 -0.65 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 32 0 35 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 116 0
28MAY26 17.50 P 0.07 0.07 0.07 0.02 -0.02 28 48 138 +48
28MAY26 18.00 P 0.09 0.09 0.09 0.03 -0.05 27 48 209 +48
28MAY26 18.50 P 0.00 0.00 0.00 0.06 -0.07 27 0 161 0
28MAY26 19.00 P 0.15 0.15 0.15 0.10 -0.11 27 48 132 +17
28MAY26 19.50 P 0.00 0.00 0.00 0.18 -0.15 27 0 183 0
28MAY26 20.00 P 0.00 0.00 0.00 0.28 -0.21 27 0 243 0
28MAY26 21.00 P 0.62 0.62 0.62 0.61 -0.33 27 1 204 0
28MAY26 22.00 P 0.00 0.00 0.00 1.11 -0.41 27 0 75 0
28MAY26 23.00 P 1.80 1.80 1.80 1.82 -0.46 28 15 19 +15
28MAY26 24.00 P 0.00 0.00 0.00 2.61 -0.54 26 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 3.53 -0.61 27 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 4.50 -0.69 0 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 5.50 -0.68 0 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 6.50 -0.68 0 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 7.50 -0.68 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 8.50 -0.68 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 9.50 -0.65 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 33 0 37 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 -0.02 27 0 32 0
29JUN26 16.00 P 0.00 0.00 0.00 0.02 -0.03 27 0 28 0
29JUN26 16.50 P 0.00 0.00 0.00 0.04 -0.04 28 0 13 0
29JUN26 17.00 P 0.00 0.00 0.00 0.06 -0.06 27 0 35 0
29JUN26 17.50 P 0.00 0.00 0.00 0.11 -0.08 27 0 30 0
29JUN26 18.00 P 0.23 0.23 0.23 0.17 -0.11 27 3 38 -3
29JUN26 18.50 P 0.00 0.00 0.00 0.25 -0.15 27 0 20 0
29JUN26 19.00 P 0.00 0.00 0.00 0.37 -0.19 27 0 104 0
29JUN26 19.50 P 0.00 0.00 0.00 0.51 -0.25 27 0 166 0
29JUN26 20.00 P 0.00 0.00 0.00 0.68 -0.30 27 0 117 0
29JUN26 21.00 P 0.00 0.00 0.00 1.13 -0.40 26 0 265 0
29JUN26 22.00 P 0.00 0.00 0.00 1.76 -0.45 26 0 150 0
29JUN26 23.00 P 0.00 0.00 0.00 2.52 -0.48 27 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 3.35 -0.64 27 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 4.26 -0.57 27 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 5.20 -0.59 27 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 6.17 -0.59 27 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.14 -0.61 21 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.13 -0.60 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.11 -0.60 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 10.10 -0.61 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.03 -0.02 28 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.05 -0.03 27 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.08 -0.04 27 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.13 -0.06 28 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.19 -0.08 27 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.27 -0.11 27 0 30 0
30JUL26 18.50 P 0.00 0.00 0.00 0.36 -0.16 27 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.49 -0.20 27 0 30 0
30JUL26 19.50 P 0.00 0.00 0.00 0.64 -0.25 26 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.83 -0.29 26 0 15 0
30JUL26 21.00 P 0.00 0.00 0.00 1.30 -0.36 26 0 15 0
30JUL26 22.00 P 0.00 0.00 0.00 1.95 -0.38 27 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 2.67 -0.43 27 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 3.47 -0.60 27 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 4.31 -0.65 26 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 5.25 -0.65 27 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 6.19 -0.68 26 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 7.16 -0.59 26 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 8.13 -0.70 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 9.11 - 0 0 0 -
29SEP26 13.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 105 0
29SEP26 14.50 P 0.00 0.00 0.00 0.03 -0.02 27 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.04 -0.03 26 0 14 0
29SEP26 15.50 P 0.00 0.00 0.00 0.07 -0.04 26 0 60 0
29SEP26 16.00 P 0.00 0.00 0.00 0.10 -0.06 26 0 37 0
29SEP26 16.50 P 0.00 0.00 0.00 0.15 -0.08 26 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.21 -0.10 26 0 10 0
29SEP26 17.50 P 0.00 0.00 0.00 0.30 -0.12 26 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 0.40 -0.15 26 0 21 0
29SEP26 18.50 P 0.00 0.00 0.00 0.53 -0.18 26 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.66 -0.24 26 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.83 -0.27 25 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.02 -0.30 25 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 1.49 -0.37 25 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 2.08 -0.45 25 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 2.82 -0.44 26 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 3.59 -0.57 26 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 4.41 -0.61 25 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 5.29 -0.65 24 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.21 -0.68 24 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.17 -0.69 23 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.14 -0.69 21 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.11 -0.71 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.10 -0.69 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.11 -0.05 26 0 24 0
30DEC26 15.50 P 0.00 0.00 0.00 0.15 -0.07 25 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.20 -0.09 25 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.28 -0.11 26 0 73 0
30DEC26 17.00 P 0.00 0.00 0.00 0.37 -0.13 26 0 9 0
30DEC26 17.50 P 0.00 0.00 0.00 0.47 -0.16 25 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.60 -0.19 25 0 26 0
30DEC26 18.50 P 0.00 0.00 0.00 0.72 -0.22 25 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 0.88 -0.24 25 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 1.06 -0.27 25 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.27 -0.28 25 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.75 -0.34 24 0 11 0
30DEC26 22.00 P 0.00 0.00 0.00 2.32 -0.45 24 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 3.05 -0.43 25 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 3.74 -0.55 24 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 4.54 -0.59 24 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 5.39 -0.62 24 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.27 -0.62 23 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.20 -0.68 23 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.17 -0.67 23 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.12 -0.70 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.10 -0.70 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.18 -0.06 25 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.24 -0.08 25 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.31 -0.10 25 0 7 0
30MAR27 16.50 P 0.00 0.00 0.00 0.40 -0.12 25 0 32 0
30MAR27 17.00 P 0.00 0.00 0.00 0.51 -0.14 25 0 57 0
30MAR27 17.50 P 0.00 0.00 0.00 0.63 -0.16 25 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.77 -0.17 25 0 20 0
30MAR27 18.50 P 0.00 0.00 0.00 0.89 -0.21 25 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.06 -0.27 24 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.25 -0.29 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.47 -0.26 24 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 1.95 -0.31 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.51 -0.37 24 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 3.15 -0.49 24 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 3.87 -0.53 24 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 4.64 -0.57 24 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 5.47 -0.64 23 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.33 -0.59 23 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.24 -0.64 22 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.17 -0.67 21 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.13 -0.69 19 0 0 0
TOTAL PUT 332 6,041 +254
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 0.25 -0.01 115 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.23 -0.01 116 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.21 -0.01 115 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.20 0.00 119 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.18 -0.01 117 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.17 0.00 119 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.15 -0.01 116 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.14 -0.01 117 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.13 -0.01 117 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.12 -0.01 118 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.11 -0.01 117 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.10 -0.01 117 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.09 -0.01 115 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.08 -0.01 114 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.07 -0.01 112 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.06 -0.01 109 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.05 -0.01 106 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.04 -0.01 101 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.03 -0.01 96 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.02 -0.01 89 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 -0.01 79 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
TOTAL CALL 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.20 -0.01 118 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.23 0.00 119 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.26 -0.01 117 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.29 -0.01 116 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.33 0.00 119 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.36 -0.01 117 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.40 0.00 119 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.43 -0.01 115 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.47 -0.01 115 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.51 -0.01 116 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.55 -0.01 115 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.59 -0.01 114 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.64 0.00 119 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.68 -0.01 118 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.72 -0.01 116 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.77 0.00 119 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.81 -0.01 117 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.85 -0.01 114 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.90 -0.01 117 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.95 0.00 120 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.99 -0.01 116 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 1.08 -0.01 113 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SWA - SWIRE PACIFIC LTD 'A' CLOSING PRICE HK$ 85.85
29APR26 46.00 C 0.00 0.00 0.00 39.91 -1.61 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 38.91 -1.61 0 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 37.92 -1.60 81 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 36.92 -1.60 76 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 35.92 -1.60 70 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 33.42 -1.60 0 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 30.92 -1.60 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 28.43 -1.59 53 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 25.93 -1.59 0 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 23.43 -1.59 0 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 20.94 -1.58 37 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 18.44 -1.59 0 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 15.95 -1.58 31 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 13.45 -1.58 23 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 10.97 -1.56 24 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 8.55 -1.48 25 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 6.26 -1.29 25 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 4.23 -0.95 25 0 0 0
29APR26 85.00 C 2.68 2.68 2.47 2.52 -0.66 24 60 101 -57
29APR26 87.50 C 0.00 0.00 0.00 1.45 -0.27 25 0 147 0
29APR26 90.00 C 1.01 1.01 1.01 0.73 -0.19 25 5 191 0
29APR26 92.50 C 0.00 0.00 0.00 0.32 -0.15 25 0 315 0
29APR26 95.00 C 0.00 0.00 0.00 0.12 -0.12 25 0 72 0
29APR26 97.50 C 0.00 0.00 0.00 0.05 -0.06 26 0 75 0
29APR26 100.00 C 0.00 0.00 0.00 0.02 -0.03 27 0 100 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 31 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 31 0 15 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 35 0 8 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 33.52 -1.50 38 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 31.03 -1.49 38 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 28.43 -1.59 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 25.93 -1.59 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 23.43 -1.59 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 20.94 -1.58 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 18.54 -1.49 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 16.11 -1.42 25 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 13.67 -1.36 24 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 11.30 -1.23 24 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 9.07 -0.96 24 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 7.02 -0.58 24 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 5.22 -0.22 24 0 21 0
28MAY26 85.00 C 3.64 3.64 3.64 3.64 -0.02 24 15 9 -15
28MAY26 87.50 C 2.69 2.81 2.62 2.46 -0.07 24 15 80 0
28MAY26 90.00 C 1.94 1.94 1.94 1.62 -0.09 24 15 25 +15
28MAY26 92.50 C 0.00 0.00 0.00 1.05 -0.06 25 0 136 0
28MAY26 95.00 C 0.00 0.00 0.00 0.62 -0.12 25 0 130 0
28MAY26 97.50 C 0.00 0.00 0.00 0.35 -0.11 24 0 103 0
28MAY26 100.00 C 0.00 0.00 0.00 0.19 -0.08 24 0 80 0
28MAY26 102.50 C 0.00 0.00 0.00 0.10 -0.05 24 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 0.05 -0.04 24 0 25 0
28MAY26 107.50 C 0.00 0.00 0.00 0.03 -0.02 25 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 39.91 -1.61 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 38.92 -1.60 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 38.10 -1.42 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 37.11 -1.41 35 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 35.94 -1.58 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 33.63 -1.39 33 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 31.14 -1.38 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 28.50 -1.52 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 26.17 -1.35 25 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 23.52 -1.50 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 21.21 -1.31 23 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 18.75 -1.28 23 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 16.35 -1.18 24 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 13.92 -1.11 22 0 24 0
29JUN26 75.00 C 0.00 0.00 0.00 11.63 -0.90 22 0 1 0
29JUN26 77.50 C 0.00 0.00 0.00 9.48 -0.56 22 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 7.52 -0.17 22 0 15 0
29JUN26 82.50 C 6.25 6.25 6.25 5.78 +0.20 22 15 39 0
29JUN26 85.00 C 4.33 4.33 4.33 4.33 +0.19 22 15 59 +15
29JUN26 87.50 C 0.00 0.00 0.00 3.06 -0.01 22 0 52 0
29JUN26 90.00 C 2.59 2.59 2.59 2.16 -0.06 22 3 44 0
29JUN26 92.50 C 0.00 0.00 0.00 1.53 -0.03 22 0 15 0
29JUN26 95.00 C 0.00 0.00 0.00 1.01 -0.06 22 0 57 0
29JUN26 97.50 C 0.00 0.00 0.00 0.64 -0.12 22 0 36 0
29JUN26 100.00 C 0.60 0.60 0.60 0.40 -0.09 22 6 31 0
29JUN26 102.50 C 0.00 0.00 0.00 0.24 -0.07 22 0 15 0
29JUN26 105.00 C 0.00 0.00 0.00 0.14 -0.05 22 0 31 0
29JUN26 107.50 C 0.00 0.00 0.00 0.08 -0.04 22 0 16 0
29JUN26 110.00 C 0.00 0.00 0.00 0.05 -0.02 23 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 23.73 -1.29 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 21.36 -1.17 22 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 19.02 -1.01 25 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 16.52 -1.01 21 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 14.21 -0.82 22 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 12.00 -0.53 22 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 9.93 -0.18 22 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 8.05 +0.09 22 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 6.42 +0.38 22 0 5 0
30JUL26 85.00 C 0.00 0.00 0.00 4.96 +0.24 22 0 50 0
30JUL26 87.50 C 0.00 0.00 0.00 3.72 +0.08 21 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 2.70 -0.05 21 0 13 0
30JUL26 92.50 C 2.12 2.12 2.12 1.94 -0.10 21 15 15 +15
30JUL26 95.00 C 0.00 0.00 0.00 1.44 -0.04 22 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 1.01 -0.04 22 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 0.68 -0.06 22 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 0.45 -0.09 22 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 0.29 -0.08 22 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 0.19 -0.05 22 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 0.12 -0.04 22 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 40.31 -1.21 30 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 39.32 -1.20 29 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 38.33 -1.19 28 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 37.34 -1.18 27 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 36.35 -1.17 26 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 33.87 -1.15 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 31.40 -1.12 22 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 29.02 -1.00 30 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 26.60 -0.92 29 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 24.39 -0.63 32 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 21.80 -0.73 27 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 19.45 -0.58 26 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 17.16 -0.37 25 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 15.11 +0.07 26 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 12.57 -0.13 22 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 10.62 -0.07 22 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 8.84 -0.16 22 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 7.25 -0.27 22 0 32 0
29SEP26 85.00 C 0.00 0.00 0.00 5.84 -0.17 22 0 17 0
29SEP26 87.50 C 0.00 0.00 0.00 4.69 -0.24 22 0 15 0
29SEP26 90.00 C 0.00 0.00 0.00 3.64 -0.35 22 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 2.82 -0.38 22 0 18 0
29SEP26 95.00 C 0.00 0.00 0.00 2.16 -0.37 22 0 12 0
29SEP26 97.50 C 0.00 0.00 0.00 1.66 -0.31 22 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 1.21 -0.33 22 0 8 0
29SEP26 102.50 C 0.00 0.00 0.00 0.91 -0.28 22 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.66 -0.24 22 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.46 -0.24 22 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.33 -0.20 22 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 40.31 -1.21 28 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 39.32 -1.20 27 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 38.33 -1.19 27 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 37.34 -1.18 26 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 36.35 -1.17 25 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 33.87 -1.15 0 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 31.48 -1.04 28 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 29.06 -0.96 28 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 26.60 -0.92 25 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 24.51 -0.51 29 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 21.89 -0.64 24 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 19.70 -0.33 25 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 17.50 -0.06 24 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 15.11 -0.19 22 0 32 0
30DEC26 75.00 C 0.00 0.00 0.00 13.02 -0.34 21 0 7 0
30DEC26 77.50 C 0.00 0.00 0.00 11.19 -0.43 21 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 9.53 -0.50 21 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 8.04 -0.27 21 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 6.77 -0.26 21 0 22 0
30DEC26 87.50 C 0.00 0.00 0.00 5.56 -0.38 21 0 2 0
30DEC26 90.00 C 0.00 0.00 0.00 4.59 -0.38 21 0 14 0
30DEC26 92.50 C 0.00 0.00 0.00 3.73 -0.38 21 0 8 0
30DEC26 95.00 C 0.00 0.00 0.00 3.06 -0.32 21 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 2.39 -0.39 21 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 1.90 -0.35 21 0 20 0
30DEC26 102.50 C 0.00 0.00 0.00 1.55 -0.27 21 0 20 0
30DEC26 105.00 C 0.00 0.00 0.00 1.23 -0.23 21 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 0.94 -0.25 21 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.72 -0.24 21 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 29.06 -0.96 24 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 26.60 -0.92 22 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 24.51 -0.51 25 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 21.89 -0.64 21 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 19.70 -0.43 21 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 18.12 +0.10 24 0 3 0
30MAR27 72.50 C 0.00 0.00 0.00 15.62 -0.47 21 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 13.78 -0.49 21 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 12.07 -0.51 21 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 10.53 -0.19 21 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 9.13 -0.21 21 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 7.79 -0.27 21 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 6.88 -0.09 22 0 2 0
30MAR27 90.00 C 0.00 0.00 0.00 5.80 -0.18 21 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 4.87 -0.20 21 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 4.06 -0.26 21 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 3.38 -0.25 21 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 2.82 -0.24 21 0 6 0
30MAR27 102.50 C 0.00 0.00 0.00 2.33 -0.23 21 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.89 -0.23 21 0 4 0
30MAR27 107.50 C 0.00 0.00 0.00 1.60 -0.22 21 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 1.30 -0.19 21 0 0 0
TOTAL CALL 164 2,444 -27
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 84 0 10 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 74 0 6 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 61 0 19 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 38 0 29 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 33 0 31 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 -0.03 28 0 85 0
29APR26 75.00 P 0.00 0.00 0.00 0.03 -0.10 26 0 47 0
29APR26 77.50 P 0.38 0.38 0.38 0.10 -0.23 25 60 121 0
29APR26 80.00 P 0.00 0.00 0.00 0.31 -0.44 25 0 108 0
29APR26 82.50 P 0.80 0.80 0.80 0.80 -0.69 25 15 48 0
29APR26 85.00 P 1.67 1.73 1.67 1.69 -0.90 26 7 155 0
29APR26 87.50 P 2.93 2.93 2.93 3.07 -1.03 26 1 76 0
29APR26 90.00 P 0.00 0.00 0.00 4.76 -1.02 25 0 1 0
29APR26 92.50 P 0.00 0.00 0.00 6.87 -0.99 25 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 9.20 -0.93 25 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 11.65 -0.87 0 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 14.15 -0.83 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 16.65 -1.34 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 19.15 -1.41 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 21.65 -1.46 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 24.15 -1.46 0 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 60 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 -0.03 25 0 30 0
28MAY26 70.00 P 0.00 0.00 0.00 0.03 -0.06 25 0 58 0
28MAY26 72.50 P 0.00 0.00 0.00 0.09 -0.12 25 0 45 0
28MAY26 75.00 P 0.34 0.34 0.34 0.22 -0.22 24 15 28 +13
28MAY26 77.50 P 0.00 0.00 0.00 0.48 -0.37 24 0 97 0
28MAY26 80.00 P 0.93 0.93 0.93 0.94 -0.51 25 15 107 +15
28MAY26 82.50 P 1.55 1.55 1.55 1.64 -0.70 25 15 45 +15
28MAY26 85.00 P 0.00 0.00 0.00 2.65 -0.84 25 0 15 0
28MAY26 87.50 P 3.93 4.00 3.93 4.00 -0.96 25 16 16 +16
28MAY26 90.00 P 0.00 0.00 0.00 5.56 -0.93 24 0 15 0
28MAY26 92.50 P 0.00 0.00 0.00 7.44 -0.95 24 0 15 0
28MAY26 95.00 P 0.00 0.00 0.00 9.55 -0.94 24 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 11.81 -0.92 24 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 14.19 -0.89 24 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 16.91 -1.12 34 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 19.44 -1.13 38 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 21.65 -1.46 0 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 24.15 -1.55 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 45 0 6 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 41 0 3 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 37 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 34 0 31 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 31 0 36 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 28 0 18 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 -0.03 22 0 78 0
29JUN26 67.50 P 0.00 0.00 0.00 0.03 -0.05 22 0 1 0
29JUN26 70.00 P 0.00 0.00 0.00 0.08 -0.10 22 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 0.19 -0.18 22 0 86 0
29JUN26 75.00 P 0.00 0.00 0.00 0.40 -0.28 22 0 1 0
29JUN26 77.50 P 0.00 0.00 0.00 0.75 -0.40 22 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 1.30 -0.54 22 0 7 0
29JUN26 82.50 P 0.00 0.00 0.00 2.08 -0.68 22 0 18 0
29JUN26 85.00 P 0.00 0.00 0.00 3.13 -0.80 23 0 60 0
29JUN26 87.50 P 0.00 0.00 0.00 4.46 -0.92 23 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 6.09 -0.97 23 0 45 0
29JUN26 92.50 P 0.00 0.00 0.00 7.75 -0.94 22 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 9.77 -0.94 22 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 11.94 -0.94 22 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 14.26 -0.91 22 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 16.91 -1.16 28 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 19.44 -1.13 31 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 21.65 -1.46 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 24.15 -1.55 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.02 -0.02 23 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.04 -0.04 22 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.08 -0.08 22 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.17 -0.14 22 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 0.34 -0.22 22 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 0.63 -0.32 22 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 1.06 -0.45 22 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 1.68 -0.57 22 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 2.54 -0.67 22 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 3.55 -0.84 22 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 4.86 -0.96 22 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 6.43 -1.03 22 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 8.10 -0.93 22 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 10.05 -0.93 22 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 12.15 -0.93 22 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 14.39 -0.91 22 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 16.93 -1.22 25 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 19.44 -1.19 27 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 21.65 -1.46 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 24.15 -1.55 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 32 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 0.01 -0.01 23 0 17 0
29SEP26 57.50 P 0.00 0.00 0.00 0.02 -0.02 22 0 46 0
29SEP26 60.00 P 0.00 0.00 0.00 0.04 -0.03 22 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 0.09 -0.05 22 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 0.17 -0.09 22 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.32 -0.13 22 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 0.55 -0.19 22 0 10 0
29SEP26 72.50 P 0.00 0.00 0.00 0.89 -0.24 22 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 1.39 -0.28 22 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 2.04 -0.31 22 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 2.87 -0.34 22 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 3.88 -0.36 22 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 4.98 -0.48 22 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 6.32 -0.55 22 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 7.90 -0.32 22 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 9.62 -0.29 22 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 11.49 -0.26 22 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 13.49 -0.22 22 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 15.58 -0.69 22 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 17.76 -0.77 22 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 19.74 -1.13 19 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 22.06 -1.23 18 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 24.41 -1.36 15 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 0.00 22 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.04 0.00 22 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.07 -0.01 21 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.12 -0.03 21 0 8 0
30DEC26 62.50 P 0.00 0.00 0.00 0.22 -0.05 21 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 0.38 -0.06 21 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 0.62 -0.09 21 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.96 -0.10 21 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 1.42 -0.12 21 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 2.01 -0.14 21 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 2.76 -0.14 21 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 3.61 -0.20 21 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 4.55 -0.32 21 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 5.69 -0.39 21 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 7.00 -0.49 20 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 8.49 -0.29 20 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 10.37 -0.04 21 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 12.16 -0.02 21 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 14.07 -0.03 21 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 16.10 -0.49 21 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 17.77 -1.00 19 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 19.93 -1.12 18 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 22.18 -1.22 17 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 24.48 -1.36 15 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.15 -0.02 21 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.26 -0.02 21 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.42 -0.02 21 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.66 -0.02 21 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 1.01 -0.02 21 0 0 0
30MAR27 70.00 P 1.62 1.62 1.62 1.44 -0.03 21 4 4 +4
30MAR27 72.50 P 0.00 0.00 0.00 1.99 -0.02 21 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 2.65 -0.02 21 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 3.41 -0.06 21 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 4.25 -0.18 21 0 2 0
30MAR27 82.50 P 0.00 0.00 0.00 5.22 -0.30 21 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 6.39 -0.34 20 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 7.71 -0.42 20 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 9.18 -0.19 20 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 11.07 +0.11 21 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 12.82 +0.11 21 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 14.68 +0.14 21 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 16.62 -0.37 21 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 18.34 -0.76 20 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 20.78 -0.53 21 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 22.97 -0.43 21 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 25.21 -0.63 21 0 0 0
TOTAL PUT 148 2,033 +63
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$ 508.00
10APR26 360.00 C 0.00 0.00 0.00 149.11 +19.72 254 0 0 0
10APR26 370.00 C 0.00 0.00 0.00 139.11 +19.72 237 0 0 0
10APR26 380.00 C 0.00 0.00 0.00 129.12 +19.72 220 0 0 0
10APR26 390.00 C 0.00 0.00 0.00 119.12 +19.72 203 0 0 0
10APR26 400.00 C 109.40 109.40 109.40 109.40 +19.99 195 1 0 -1
10APR26 410.00 C 0.00 0.00 0.00 99.13 +19.71 171 0 0 0
10APR26 420.00 C 0.00 0.00 0.00 89.14 +19.69 155 0 0 0
10APR26 430.00 C 0.00 0.00 0.00 79.14 +19.64 139 0 0 0
10APR26 440.00 C 0.00 0.00 0.00 69.16 +19.54 124 0 0 0
10APR26 450.00 C 55.00 55.00 55.00 59.18 +19.28 109 10 10 +10
10APR26 460.00 C 0.00 0.00 0.00 49.22 +18.73 94 0 0 0
10APR26 470.00 C 0.00 0.00 0.00 39.48 +18.39 82 0 161 0
10APR26 480.00 C 23.38 28.90 23.00 28.90 +15.39 56 74 469 +13
10APR26 490.00 C 14.71 19.89 14.71 19.88 +12.38 52 101 1,250 -76
10APR26 500.00 C 6.75 11.20 6.00 11.04 +7.08 41 2,227 1,957 -15
10APR26 510.00 C 3.65 5.13 2.30 4.38 +2.46 35 6,687 2,480 +701
10APR26 520.00 C 1.99 1.99 0.90 1.82 +0.96 39 3,678 1,605 +586
10APR26 530.00 C 0.39 0.71 0.39 0.77 +0.38 43 548 1,454 +328
10APR26 540.00 C 0.33 0.33 0.20 0.36 +0.20 48 237 1,095 +179
10APR26 550.00 C 0.30 0.30 0.11 0.19 +0.13 54 278 739 +136
10APR26 560.00 C 0.10 0.10 0.10 0.10 +0.07 58 1 737 +1
10APR26 570.00 C 0.00 0.00 0.00 0.06 +0.05 63 0 314 0
10APR26 580.00 C 0.01 0.01 0.01 0.04 +0.03 68 60 70 +60
10APR26 590.00 C 0.00 0.00 0.00 0.03 +0.02 74 0 0 0
10APR26 600.00 C 0.00 0.00 0.00 0.02 +0.01 78 0 150 0
10APR26 610.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
10APR26 620.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
17APR26 370.00 C 0.00 0.00 0.00 139.21 - 110 0 0 -
17APR26 380.00 C 0.00 0.00 0.00 129.12 - 100 0 0 -
17APR26 390.00 C 0.00 0.00 0.00 119.16 - 93 0 0 -
17APR26 400.00 C 0.00 0.00 0.00 109.40 - 89 0 0 -
17APR26 410.00 C 0.00 0.00 0.00 99.31 - 80 0 0 -
17APR26 420.00 C 0.00 0.00 0.00 89.14 - 70 0 0 -
17APR26 430.00 C 0.00 0.00 0.00 79.14 - 63 0 0 -
17APR26 440.00 C 0.00 0.00 0.00 69.16 - 56 0 0 -
17APR26 450.00 C 0.00 0.00 0.00 59.18 - 49 0 0 -
17APR26 460.00 C 0.00 0.00 0.00 49.22 - 42 0 0 -
17APR26 470.00 C 0.00 0.00 0.00 39.48 - 37 0 0 -
17APR26 480.00 C 25.50 25.50 24.50 29.80 - 31 3 3 -
17APR26 490.00 C 19.10 19.10 19.10 22.04 - 33 2 2 -
17APR26 500.00 C 12.30 14.90 11.59 14.58 - 31 13 7 -
17APR26 510.00 C 8.00 9.30 5.80 8.68 - 29 510 213 -
17APR26 520.00 C 4.60 5.28 3.00 4.81 - 29 920 543 -
17APR26 530.00 C 2.80 3.00 1.59 2.42 - 29 444 299 -
17APR26 540.00 C 1.31 1.56 0.90 1.10 - 29 477 473 -
17APR26 550.00 C 0.92 0.96 0.51 0.45 - 29 244 241 -
17APR26 560.00 C 0.50 0.50 0.31 0.17 - 29 174 174 -
17APR26 570.00 C 0.00 0.00 0.00 0.06 - 29 0 0 -
17APR26 580.00 C 0.00 0.00 0.00 0.04 - 32 0 0 -
17APR26 590.00 C 0.00 0.00 0.00 0.03 - 34 0 0 -
17APR26 600.00 C 0.00 0.00 0.00 0.02 - 36 0 0 -
17APR26 610.00 C 0.00 0.00 0.00 0.01 - 37 0 0 -
29APR26 360.00 C 145.15 145.15 145.15 149.45 +19.62 77 30 150 +30
29APR26 370.00 C 135.19 135.19 135.19 139.46 +19.60 72 13 73 +13
29APR26 380.00 C 0.00 0.00 0.00 129.49 +20.09 67 0 108 0
29APR26 390.00 C 0.00 0.00 0.00 119.55 +20.15 62 0 60 0
29APR26 400.00 C 0.00 0.00 0.00 109.52 +19.46 57 0 180 0
29APR26 410.00 C 0.00 0.00 0.00 99.61 +19.37 52 0 30 0
29APR26 420.00 C 86.22 90.00 86.22 91.41 +20.86 60 8 56 -4
29APR26 430.00 C 76.77 76.77 76.77 79.14 +18.07 38 7 7 -7
29APR26 440.00 C 67.09 67.09 67.09 69.21 +18.68 34 9 64 0
29APR26 450.00 C 57.56 57.56 52.78 59.68 +17.69 33 39 350 -33
29APR26 460.00 C 46.20 46.20 46.20 51.73 +16.93 38 2 100 +1
29APR26 470.00 C 39.32 42.00 39.00 42.82 +15.67 36 41 1,530 -6
29APR26 480.00 C 30.84 33.68 29.22 33.31 +12.83 31 254 2,942 -164
29APR26 490.00 C 23.99 26.00 20.50 26.00 +10.91 31 133 5,681 -81
29APR26 500.00 C 14.00 20.00 14.00 19.40 +8.29 30 3,811 11,900 -2,067
29APR26 510.00 C 13.00 14.30 10.20 13.79 +5.77 29 3,863 26,976 +65
29APR26 520.00 C 8.25 10.00 6.78 9.55 +3.86 29 6,089 11,561 +995
29APR26 530.00 C 6.00 6.92 4.60 6.38 +2.41 29 2,595 8,656 +732
29APR26 540.00 C 4.15 4.70 3.12 4.10 +1.36 29 1,710 5,431 +279
29APR26 550.00 C 2.05 3.24 2.05 2.54 +0.56 29 3,595 16,694 +297
29APR26 560.00 C 2.23 2.23 1.50 1.52 +0.18 29 2,658 14,165 +887
29APR26 570.00 C 1.44 1.65 1.11 0.88 -0.02 29 872 11,174 -449
29APR26 580.00 C 1.13 1.22 0.86 0.49 -0.11 29 820 6,240 +431
29APR26 590.00 C 0.77 0.89 0.77 0.27 -0.13 29 187 3,720 -63
29APR26 600.00 C 0.70 0.72 0.50 0.14 -0.13 29 1,462 12,958 +4
29APR26 610.00 C 0.55 0.55 0.44 0.07 -0.11 29 1,277 5,529 +1,058
29APR26 620.00 C 0.46 0.46 0.46 0.04 -0.08 30 10 6,858 -10
29APR26 630.00 C 0.30 0.36 0.30 0.02 -0.06 30 142 5,676 +38
29APR26 640.00 C 0.00 0.00 0.00 0.01 -0.05 30 0 3,322 0
29APR26 650.00 C 0.20 0.20 0.19 0.01 -0.03 32 131 3,160 +131
29APR26 660.00 C 0.15 0.25 0.15 0.01 -0.02 34 46 2,433 +44
29APR26 670.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 1,705 0
29APR26 680.00 C 0.00 0.00 0.00 0.01 0.00 37 0 2,820 0
29APR26 690.00 C 0.00 0.00 0.00 0.01 0.00 39 0 4,853 0
29APR26 700.00 C 0.00 0.00 0.00 0.01 0.00 41 0 8,578 0
29APR26 710.00 C 0.00 0.00 0.00 0.01 0.00 42 0 844 0
29APR26 720.00 C 0.00 0.00 0.00 0.01 0.00 44 0 619 0
29APR26 730.00 C 0.00 0.00 0.00 0.01 0.00 46 0 675 0
29APR26 740.00 C 0.00 0.00 0.00 0.01 0.00 47 0 78 0
29APR26 750.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,179 0
29APR26 760.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2,047 0
29APR26 770.00 C 0.00 0.00 0.00 0.01 0.00 52 0 40 0
29APR26 780.00 C 0.00 0.00 0.00 0.01 0.00 53 0 142 0
29APR26 790.00 C 0.00 0.00 0.00 0.01 0.00 55 0 189 0
29APR26 800.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,528 0
29APR26 810.00 C 0.00 0.00 0.00 0.01 0.00 58 0 90 0
29APR26 820.00 C 0.00 0.00 0.00 0.01 0.00 59 0 500 0
29APR26 830.00 C 0.00 0.00 0.00 0.01 0.00 60 0 136 0
29APR26 840.00 C 0.00 0.00 0.00 0.01 0.00 62 0 137 0
29APR26 850.00 C 0.00 0.00 0.00 0.01 0.00 63 0 322 0
29APR26 860.00 C 0.00 0.00 0.00 0.01 0.00 64 0 222 0
29APR26 870.00 C 0.00 0.00 0.00 0.01 0.00 66 0 71 0
29APR26 880.00 C 0.00 0.00 0.00 0.01 0.00 67 0 155 0
29APR26 890.00 C 0.00 0.00 0.00 0.01 0.00 68 0 243 0
29APR26 900.00 C 0.00 0.00 0.00 0.01 0.00 70 0 243 0
29APR26 910.00 C 0.00 0.00 0.00 0.01 0.00 71 0 345 0
29APR26 920.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1,479 0
28MAY26 360.00 C 0.00 0.00 0.00 150.22 +20.39 57 0 30 0
28MAY26 370.00 C 136.60 136.60 136.60 140.19 +20.13 53 14 14 +14
28MAY26 380.00 C 0.00 0.00 0.00 130.04 +19.58 48 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 120.31 +19.43 46 0 60 0
28MAY26 400.00 C 0.00 0.00 0.00 110.62 +19.34 44 0 0 0
28MAY26 410.00 C 0.00 0.00 0.00 100.86 +18.97 42 0 28 0
28MAY26 420.00 C 0.00 0.00 0.00 91.41 +18.67 40 0 90 0
28MAY26 430.00 C 0.00 0.00 0.00 80.67 +16.88 33 0 67 0
28MAY26 440.00 C 67.00 67.00 67.00 69.38 +13.20 22 8 153 +8
28MAY26 450.00 C 63.64 63.66 63.64 63.66 +16.09 35 100 288 0
28MAY26 460.00 C 49.40 49.40 49.40 55.52 +16.20 34 50 193 0
28MAY26 470.00 C 0.00 0.00 0.00 47.38 +14.61 33 0 433 0
28MAY26 480.00 C 35.14 37.84 35.14 39.61 +12.87 32 60 1,799 0
28MAY26 490.00 C 29.00 30.00 26.85 31.22 +9.77 29 118 2,839 +40
28MAY26 500.00 C 22.19 26.38 22.07 26.10 +8.98 30 225 2,353 +72
28MAY26 510.00 C 19.00 21.00 17.00 20.45 +6.79 29 1,499 1,887 +225
28MAY26 520.00 C 15.00 16.50 13.20 16.27 +5.49 29 1,210 13,216 -15
28MAY26 530.00 C 12.04 13.24 10.20 12.80 +4.29 29 1,135 2,809 +186
28MAY26 540.00 C 10.00 10.30 7.88 9.99 +3.33 30 694 3,025 +329
28MAY26 550.00 C 6.50 8.02 6.20 7.71 +2.44 30 777 3,471 +397
28MAY26 560.00 C 6.06 6.50 5.09 5.96 +1.79 30 319 5,708 -109
28MAY26 570.00 C 4.72 5.10 3.95 4.58 +1.33 30 224 2,237 -8
28MAY26 580.00 C 3.33 4.08 3.19 3.48 +1.02 31 90 3,902 +36
28MAY26 590.00 C 2.65 3.38 2.65 2.62 +0.75 31 2,920 10,257 +2,793
28MAY26 600.00 C 2.55 2.78 2.15 2.01 +0.58 31 758 31,171 +355
28MAY26 610.00 C 2.10 2.24 2.00 1.51 +0.45 32 113 3,129 +50
28MAY26 620.00 C 1.79 1.99 1.79 1.14 +0.32 32 6 3,866 0
28MAY26 630.00 C 1.60 1.66 1.60 0.87 +0.26 32 7 2,472 +5
28MAY26 640.00 C 1.30 1.45 1.30 0.64 +0.17 32 21 3,892 +11
28MAY26 650.00 C 1.24 1.27 1.20 0.49 +0.14 33 119 3,366 +38
28MAY26 660.00 C 1.00 1.07 1.00 0.36 +0.10 33 13 4,849 0
28MAY26 670.00 C 0.95 0.95 0.95 0.27 +0.07 33 6 3,412 0
28MAY26 680.00 C 0.00 0.00 0.00 0.21 +0.06 34 0 3,078 0
28MAY26 690.00 C 0.00 0.00 0.00 0.16 +0.05 34 0 349 0
28MAY26 700.00 C 0.61 0.69 0.61 0.12 +0.03 34 9 18,144 +9
28MAY26 710.00 C 0.00 0.00 0.00 0.10 +0.03 35 0 3,121 0
28MAY26 720.00 C 0.00 0.00 0.00 0.07 +0.02 35 0 9,915 0
28MAY26 730.00 C 0.48 0.48 0.48 0.06 +0.02 35 14 12,712 0
28MAY26 740.00 C 0.00 0.00 0.00 0.05 +0.02 36 0 5,306 0
28MAY26 750.00 C 0.34 0.34 0.34 0.03 +0.01 36 30 2,261 0
28MAY26 760.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 264 0
28MAY26 770.00 C 0.00 0.00 0.00 0.01 0.00 34 0 143 0
28MAY26 780.00 C 0.00 0.00 0.00 0.01 0.00 35 0 191 0
28MAY26 790.00 C 0.00 0.00 0.00 0.01 0.00 36 0 246 0
28MAY26 800.00 C 0.00 0.00 0.00 0.01 0.00 37 0 593 0
28MAY26 810.00 C 0.00 0.00 0.00 0.01 0.00 38 0 392 0
28MAY26 820.00 C 0.00 0.00 0.00 0.01 0.00 39 0 205 0
28MAY26 830.00 C 0.00 0.00 0.00 0.01 0.00 40 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 44 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 146.95 146.95 146.95 150.53 +20.54 49 5 65 +5
29JUN26 370.00 C 137.01 137.01 137.01 140.62 +20.19 46 30 120 +30
29JUN26 380.00 C 127.36 127.36 127.36 130.35 +19.39 42 30 279 +30
29JUN26 390.00 C 117.65 117.65 117.65 120.58 +18.95 39 22 220 0
29JUN26 400.00 C 108.15 108.15 108.00 110.99 +18.70 38 33 126 +29
29JUN26 410.00 C 0.00 0.00 0.00 101.46 +18.18 36 0 76 0
29JUN26 420.00 C 0.00 0.00 0.00 91.74 +19.00 34 0 80 0
29JUN26 430.00 C 0.00 0.00 0.00 81.30 +15.08 29 0 61 0
29JUN26 440.00 C 72.00 72.00 72.00 72.50 +14.21 29 5 124 0
29JUN26 450.00 C 0.00 0.00 0.00 64.06 +13.16 29 0 361 0
29JUN26 460.00 C 57.50 57.50 57.50 57.50 +14.63 31 2 300 0
29JUN26 470.00 C 0.00 0.00 0.00 48.81 +12.07 29 0 2,208 0
29JUN26 480.00 C 40.00 40.00 40.00 41.99 +10.44 29 1 2,333 0
29JUN26 490.00 C 36.00 36.00 34.00 36.49 +10.17 29 172 3,014 -167
29JUN26 500.00 C 28.50 31.30 26.86 30.88 +9.17 29 925 8,258 +235
29JUN26 510.00 C 24.00 26.00 22.50 25.93 +7.95 29 751 3,266 +13
29JUN26 520.00 C 20.25 21.75 18.80 21.50 +6.36 29 540 8,757 +150
29JUN26 530.00 C 17.00 17.42 15.70 17.79 +5.18 29 235 5,851 +88
29JUN26 540.00 C 13.81 14.51 12.65 14.81 +4.35 29 393 9,356 +129
29JUN26 550.00 C 12.19 12.20 10.51 12.11 +3.61 29 1,026 7,211 -496
29JUN26 560.00 C 10.20 10.40 8.75 9.79 +3.05 29 237 8,425 +111
29JUN26 570.00 C 8.54 8.54 7.22 7.99 +2.57 29 452 10,231 +69
29JUN26 580.00 C 6.15 6.94 6.10 6.38 +2.10 29 43 8,465 +7
29JUN26 590.00 C 5.63 5.81 5.15 5.11 +1.77 29 55 5,523 +40
29JUN26 600.00 C 4.69 5.10 4.31 4.08 +1.45 29 889 27,598 +98
29JUN26 610.00 C 3.80 4.19 3.70 3.19 +1.19 29 240 7,444 -56
29JUN26 620.00 C 3.30 3.70 3.30 2.55 +0.98 29 126 23,178 -107
29JUN26 630.00 C 0.00 0.00 0.00 1.97 +0.78 29 0 10,823 0
29JUN26 640.00 C 2.66 2.70 2.66 1.57 +0.65 29 3 5,040 -2
29JUN26 650.00 C 2.44 2.60 2.35 1.20 +0.51 29 63 6,577 +9
29JUN26 660.00 C 2.48 2.48 2.48 0.95 +0.43 29 30 17,727 +30
29JUN26 670.00 C 0.00 0.00 0.00 0.72 +0.33 30 0 7,128 0
29JUN26 680.00 C 1.90 1.90 1.88 0.57 +0.28 30 5 13,761 +1
29JUN26 690.00 C 0.00 0.00 0.00 0.43 +0.21 30 0 7,272 0
29JUN26 700.00 C 1.50 1.60 1.50 0.33 +0.17 30 11 16,654 0
29JUN26 710.00 C 0.00 0.00 0.00 0.25 +0.13 30 0 1,774 0
29JUN26 720.00 C 1.31 1.38 1.25 0.20 +0.11 30 25 3,705 +24
29JUN26 730.00 C 0.00 0.00 0.00 0.15 +0.08 30 0 8,340 0
29JUN26 740.00 C 1.13 1.13 1.13 0.11 +0.07 30 1 4,927 0
29JUN26 750.00 C 1.05 1.05 1.05 0.09 +0.06 30 11 5,835 0
29JUN26 760.00 C 0.95 1.03 0.95 0.07 +0.05 31 26 8,381 0
29JUN26 770.00 C 0.00 0.00 0.00 0.05 +0.04 30 0 933 0
29JUN26 780.00 C 0.00 0.00 0.00 0.04 +0.03 31 0 2,607 0
29JUN26 790.00 C 0.00 0.00 0.00 0.03 +0.02 31 0 118 0
29JUN26 800.00 C 0.72 0.72 0.72 0.02 +0.01 30 30 17,810 0
29JUN26 810.00 C 0.00 0.00 0.00 0.01 0.00 30 0 62 0
29JUN26 820.00 C 0.00 0.00 0.00 0.01 0.00 30 0 79 0
29JUN26 830.00 C 0.00 0.00 0.00 0.01 0.00 31 0 120 0
29JUN26 840.00 C 0.00 0.00 0.00 0.01 0.00 32 0 154 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 0.00 32 0 361 0
29JUN26 860.00 C 0.00 0.00 0.00 0.01 0.00 33 0 77 0
29JUN26 870.00 C 0.00 0.00 0.00 0.01 0.00 34 0 43 0
29JUN26 880.00 C 0.00 0.00 0.00 0.01 0.00 34 0 137 0
29JUN26 890.00 C 0.00 0.00 0.00 0.01 0.00 35 0 88 0
29JUN26 900.00 C 0.00 0.00 0.00 0.01 0.00 36 0 149 0
29JUN26 910.00 C 0.00 0.00 0.00 0.01 0.00 36 0 48 0
29JUN26 920.00 C 0.00 0.00 0.00 0.01 0.00 37 0 979 0
30JUL26 360.00 C 147.15 147.15 147.15 150.53 +19.91 43 30 288 +30
30JUL26 370.00 C 137.44 137.44 137.44 140.62 +19.36 40 30 210 +30
30JUL26 380.00 C 127.97 127.97 127.97 130.78 +18.68 38 22 118 +22
30JUL26 390.00 C 118.55 118.55 118.55 121.29 +18.17 37 15 45 +15
30JUL26 400.00 C 0.00 0.00 0.00 111.99 +18.26 35 0 30 0
30JUL26 410.00 C 0.00 0.00 0.00 102.91 +17.75 35 0 0 0
30JUL26 420.00 C 0.00 0.00 0.00 93.77 +16.92 33 0 0 0
30JUL26 430.00 C 86.00 86.00 86.00 86.00 +16.91 34 1 1 +1
30JUL26 440.00 C 0.00 0.00 0.00 75.15 +13.47 30 0 60 0
30JUL26 450.00 C 0.00 0.00 0.00 67.38 +12.75 29 0 80 0
30JUL26 460.00 C 60.50 60.50 60.50 61.43 +13.42 31 1 1 +1
30JUL26 470.00 C 0.00 0.00 0.00 52.94 +11.35 29 0 150 0
30JUL26 480.00 C 0.00 0.00 0.00 47.50 +10.88 30 0 420 0
30JUL26 490.00 C 39.85 40.00 39.85 41.60 +9.93 29 2 1,035 -1
30JUL26 500.00 C 32.78 36.05 32.78 36.08 +8.96 29 241 993 +174
30JUL26 510.00 C 29.26 31.34 29.26 31.03 +7.82 29 411 416 +14
30JUL26 520.00 C 25.24 25.71 25.24 26.54 +6.67 29 62 117 0
30JUL26 530.00 C 20.64 22.03 20.64 22.76 +5.78 29 107 318 +65
30JUL26 540.00 C 19.13 19.79 18.83 19.31 +4.82 28 61 529 +31
30JUL26 550.00 C 14.70 16.86 14.70 16.28 +4.20 28 78 901 +33
30JUL26 560.00 C 12.44 14.43 12.44 13.72 +3.65 28 458 1,121 +279
30JUL26 570.00 C 12.00 12.03 11.28 11.35 +3.13 28 123 579 +104
30JUL26 580.00 C 10.01 10.40 9.20 9.53 +2.72 28 325 1,251 +221
30JUL26 590.00 C 8.86 8.86 8.79 7.79 +2.33 28 73 481 +72
30JUL26 600.00 C 7.34 7.56 7.22 6.48 +1.99 28 133 151 +111
30JUL26 610.00 C 6.68 6.68 6.00 5.25 +1.70 28 91 1,742 +34
30JUL26 620.00 C 5.39 5.88 5.24 4.32 +1.44 28 1,549 2,468 +1,489
30JUL26 630.00 C 4.75 5.05 4.66 3.46 +1.21 28 994 1,732 +885
30JUL26 640.00 C 0.00 0.00 0.00 2.82 +1.01 28 0 60 0
30JUL26 650.00 C 0.00 0.00 0.00 2.24 +0.85 28 0 186 0
30JUL26 660.00 C 0.00 0.00 0.00 1.82 +0.71 28 0 120 0
30JUL26 670.00 C 0.00 0.00 0.00 1.42 +0.58 28 0 1,120 0
30JUL26 680.00 C 2.80 2.80 2.80 1.15 +0.51 28 3 123 +3
30JUL26 690.00 C 0.00 0.00 0.00 0.88 +0.40 28 0 292 0
30JUL26 700.00 C 2.30 2.43 2.20 0.72 +0.35 28 455 486 +425
30JUL26 710.00 C 0.00 0.00 0.00 0.53 +0.26 28 0 180 0
30JUL26 720.00 C 0.00 0.00 0.00 0.43 +0.22 28 0 30 0
30JUL26 730.00 C 0.00 0.00 0.00 0.34 +0.19 28 0 26 0
30JUL26 740.00 C 0.00 0.00 0.00 0.25 +0.13 28 0 20 0
30JUL26 750.00 C 0.00 0.00 0.00 0.20 +0.12 28 0 0 0
30JUL26 760.00 C 0.00 0.00 0.00 0.15 +0.09 28 0 0 0
30JUL26 770.00 C 0.00 0.00 0.00 0.12 +0.07 28 0 0 0
30JUL26 780.00 C 0.00 0.00 0.00 0.09 +0.06 28 0 0 0
30JUL26 790.00 C 0.00 0.00 0.00 0.07 +0.05 28 0 0 0
30JUL26 800.00 C 1.20 1.20 1.20 0.05 +0.04 28 20 35 +20
29SEP26 360.00 C 0.00 0.00 0.00 153.34 +18.60 40 0 240 0
29SEP26 370.00 C 0.00 0.00 0.00 144.11 +18.25 39 0 150 0
29SEP26 380.00 C 0.00 0.00 0.00 135.00 +17.83 38 0 186 0
29SEP26 390.00 C 0.00 0.00 0.00 126.05 +17.36 37 0 139 0
29SEP26 400.00 C 0.00 0.00 0.00 117.26 +16.88 36 0 223 0
29SEP26 410.00 C 0.00 0.00 0.00 108.65 +15.63 35 0 372 0
29SEP26 420.00 C 95.00 95.00 95.00 100.28 +17.45 34 2 32 -2
29SEP26 430.00 C 0.00 0.00 0.00 92.26 +16.54 33 0 9 0
29SEP26 440.00 C 0.00 0.00 0.00 82.02 +13.12 30 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 74.91 +12.38 30 0 121 0
29SEP26 460.00 C 0.00 0.00 0.00 70.03 +13.22 31 0 603 0
29SEP26 470.00 C 0.00 0.00 0.00 61.60 +10.92 29 0 284 0
29SEP26 480.00 C 53.00 54.00 53.00 56.76 +11.03 30 33 384 0
29SEP26 490.00 C 50.00 50.00 50.00 51.02 +10.19 30 1 742 0
29SEP26 500.00 C 43.55 45.00 42.00 45.60 +9.50 30 39 2,520 +1
29SEP26 510.00 C 38.20 38.20 38.20 40.55 +8.30 29 1 2,095 +1
29SEP26 520.00 C 33.67 36.39 33.67 35.99 +7.33 29 103 3,473 0
29SEP26 530.00 C 30.06 30.06 30.06 31.96 +6.62 29 1 1,517 +1
29SEP26 540.00 C 26.48 27.20 26.48 28.18 +5.71 29 32 1,904 +31
29SEP26 550.00 C 24.57 25.40 23.50 24.81 +5.31 29 14,539 17,864 +14,517
29SEP26 560.00 C 21.92 21.92 21.92 21.77 +4.72 29 36 3,121 -36
29SEP26 570.00 C 19.00 19.00 19.00 18.97 +4.36 29 1 1,436 -1
29SEP26 580.00 C 16.65 16.65 16.20 16.59 +3.86 29 2 5,763 0
29SEP26 590.00 C 15.27 15.32 15.27 14.28 +3.42 29 58 832 0
29SEP26 600.00 C 13.30 13.93 12.62 12.47 +3.15 28 537 10,662 +405
29SEP26 610.00 C 12.50 12.50 12.45 10.66 +2.71 28 6 4,465 -4
29SEP26 620.00 C 11.06 11.10 10.91 9.23 +2.53 28 3 4,013 0
29SEP26 630.00 C 9.65 9.65 9.59 7.90 +2.19 28 38 4,546 0
29SEP26 640.00 C 8.20 8.20 8.20 6.71 +1.99 28 1 6,649 0
29SEP26 650.00 C 8.03 8.03 8.03 5.77 +1.75 28 14,501 30,281 +14,501
29SEP26 660.00 C 7.30 7.30 7.30 4.82 +1.48 28 3 6,216 +3
29SEP26 670.00 C 6.58 6.58 6.57 4.14 +1.37 28 6 2,213 +1
29SEP26 680.00 C 5.76 5.80 5.76 3.49 +1.18 28 103 9,851 +103
29SEP26 690.00 C 0.00 0.00 0.00 2.91 +1.05 28 0 419 0
29SEP26 700.00 C 0.00 0.00 0.00 2.48 +0.92 28 0 2,429 0
29SEP26 710.00 C 4.10 4.50 4.10 2.04 +0.78 28 17 328 +16
29SEP26 720.00 C 4.22 4.22 4.22 1.72 +0.70 28 4 1,811 0
29SEP26 730.00 C 0.00 0.00 0.00 1.44 +0.60 28 0 417 0
29SEP26 740.00 C 0.00 0.00 0.00 1.16 +0.52 28 0 601 0
29SEP26 750.00 C 0.00 0.00 0.00 0.99 +0.45 28 0 1,751 0
29SEP26 760.00 C 0.00 0.00 0.00 0.82 +0.39 28 0 1,281 0
29SEP26 770.00 C 3.00 3.00 3.00 0.66 +0.32 28 30 1,158 +30
29SEP26 780.00 C 2.82 2.82 2.82 0.55 +0.28 27 30 1,006 +30
29SEP26 790.00 C 2.66 2.66 2.66 0.45 +0.25 27 30 84 0
29SEP26 800.00 C 2.40 2.52 2.40 0.36 +0.19 27 100 520 +70
29SEP26 810.00 C 0.00 0.00 0.00 0.29 +0.16 27 0 22 0
29SEP26 820.00 C 0.00 0.00 0.00 0.24 +0.14 27 0 195 0
29SEP26 830.00 C 0.00 0.00 0.00 0.19 +0.11 27 0 6 0
29SEP26 840.00 C 0.00 0.00 0.00 0.16 +0.10 27 0 280 0
29SEP26 850.00 C 0.00 0.00 0.00 0.13 +0.09 27 0 303 0
29SEP26 860.00 C 0.00 0.00 0.00 0.10 +0.07 27 0 60 0
29SEP26 870.00 C 0.00 0.00 0.00 0.08 +0.06 27 0 66 0
29SEP26 880.00 C 0.00 0.00 0.00 0.07 +0.06 27 0 58 0
29SEP26 890.00 C 0.00 0.00 0.00 0.05 +0.04 27 0 30 0
29SEP26 900.00 C 0.00 0.00 0.00 0.04 +0.03 27 0 81 0
29SEP26 910.00 C 0.00 0.00 0.00 0.03 +0.02 27 0 171 0
29SEP26 920.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 892 0
29SEP26 930.00 C 0.00 0.00 0.00 0.01 0.00 25 0 20 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 0.01 0.00 26 0 42 0
29SEP26 960.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 970.00 C 1.06 1.06 1.00 0.01 0.00 27 100 109 +100
29SEP26 980.00 C 0.00 0.00 0.00 0.01 0.00 27 0 80 0
29SEP26 990.00 C 0.00 0.00 0.00 0.01 0.00 28 0 120 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 28 0 845 0
30DEC26 360.00 C 0.00 0.00 0.00 158.37 +16.87 37 0 181 0
30DEC26 370.00 C 146.44 146.44 146.44 149.45 +16.33 36 30 30 +30
30DEC26 380.00 C 137.82 137.82 137.82 140.75 +15.85 35 30 416 0
30DEC26 390.00 C 130.00 130.00 130.00 132.23 +15.37 34 1 220 0
30DEC26 400.00 C 125.13 125.13 125.13 124.01 +14.94 34 1 1,011 0
30DEC26 410.00 C 0.00 0.00 0.00 115.91 +14.36 33 0 63 0
30DEC26 420.00 C 0.00 0.00 0.00 108.28 +15.52 33 0 311 0
30DEC26 430.00 C 0.00 0.00 0.00 100.65 +14.74 32 0 127 0
30DEC26 440.00 C 0.00 0.00 0.00 93.64 +14.15 32 0 83 0
30DEC26 450.00 C 85.00 85.00 83.33 84.15 +10.81 29 21 893 +11
30DEC26 460.00 C 0.00 0.00 0.00 77.26 +9.99 29 0 66 0
30DEC26 470.00 C 0.00 0.00 0.00 73.91 +11.28 31 0 280 0
30DEC26 480.00 C 65.30 65.30 65.30 67.82 +10.52 30 1 2,109 0
30DEC26 490.00 C 61.00 61.00 61.00 62.36 +10.21 30 11 1,153 +1
30DEC26 500.00 C 56.00 56.00 54.68 56.88 +9.08 30 9 1,681 -2
30DEC26 510.00 C 51.77 51.77 51.77 51.99 +8.36 30 20 1,500 0
30DEC26 520.00 C 46.00 46.00 46.00 47.30 +7.79 29 1 1,382 +1
30DEC26 530.00 C 42.93 42.99 42.00 43.23 +7.49 29 4 2,457 0
30DEC26 540.00 C 39.34 39.34 39.34 39.80 +6.90 29 1 1,774 -1
30DEC26 550.00 C 35.52 36.76 34.46 36.38 +6.51 29 825 6,674 +768
30DEC26 560.00 C 0.00 0.00 0.00 33.25 +6.08 30 0 1,910 0
30DEC26 570.00 C 29.53 30.19 27.83 30.41 +5.69 30 31 4,225 +1
30DEC26 580.00 C 26.05 26.94 26.05 27.57 +5.31 30 10 4,964 0
30DEC26 590.00 C 22.64 24.68 22.64 25.15 +4.59 30 21 3,078 +2
30DEC26 600.00 C 22.24 23.00 21.12 22.75 +4.30 30 36 13,412 +5
30DEC26 610.00 C 20.11 20.11 20.11 20.87 +3.99 30 46 2,437 0
30DEC26 620.00 C 18.30 19.10 17.50 19.10 +3.88 30 7 2,547 0
30DEC26 630.00 C 16.95 16.95 16.95 17.52 +3.91 30 1 1,784 -1
30DEC26 640.00 C 15.00 15.35 14.80 15.99 +3.59 30 41 2,261 +1
30DEC26 650.00 C 13.79 14.33 13.58 14.58 +3.39 30 42 2,281 -2
30DEC26 660.00 C 12.52 13.35 12.52 13.35 +3.36 30 43 1,931 0
30DEC26 670.00 C 0.00 0.00 0.00 12.28 +3.26 31 0 510 0
30DEC26 680.00 C 11.00 11.00 11.00 11.32 +3.39 31 11 1,330 0
30DEC26 690.00 C 10.12 10.12 10.12 10.35 +3.03 31 1 454 0
30DEC26 700.00 C 9.33 9.89 9.00 9.41 +2.93 31 34 15,212 -1
30DEC26 710.00 C 0.00 0.00 0.00 8.79 +3.05 31 0 349 0
30DEC26 720.00 C 0.00 0.00 0.00 8.06 +2.88 31 0 1,746 0
30DEC26 730.00 C 0.00 0.00 0.00 7.33 +2.71 31 0 188 0
30DEC26 740.00 C 0.00 0.00 0.00 6.71 +2.62 32 0 4,551 0
30DEC26 750.00 C 0.00 0.00 0.00 6.22 +2.39 32 0 12,479 0
30DEC26 760.00 C 0.00 0.00 0.00 5.74 +2.28 32 0 2,637 0
30DEC26 770.00 C 5.78 5.78 5.78 5.26 +2.27 32 4 476 +4
30DEC26 780.00 C 0.00 0.00 0.00 4.78 +2.15 32 0 1,803 0
30DEC26 790.00 C 0.00 0.00 0.00 4.42 +2.02 32 0 65 0
30DEC26 800.00 C 0.00 0.00 0.00 4.11 +1.88 32 0 593 0
30DEC26 810.00 C 0.00 0.00 0.00 3.81 +1.87 32 0 37 0
30DEC26 820.00 C 4.10 4.10 4.10 3.50 +1.79 33 11 199 +11
30DEC26 830.00 C 0.00 0.00 0.00 3.20 +1.67 33 0 159 0
30DEC26 840.00 C 0.00 0.00 0.00 2.85 +1.46 33 0 72 0
30DEC26 850.00 C 3.80 3.80 3.80 2.75 +1.50 33 2 332 0
30DEC26 860.00 C 0.00 0.00 0.00 2.49 +1.38 33 0 12 0
30DEC26 870.00 C 0.00 0.00 0.00 2.32 +1.35 33 0 1 0
30DEC26 880.00 C 0.00 0.00 0.00 2.14 +1.25 33 0 98 0
30DEC26 890.00 C 0.00 0.00 0.00 1.96 +1.16 33 0 63 0
30DEC26 900.00 C 0.00 0.00 0.00 1.81 +1.09 33 0 333 0
30DEC26 910.00 C 0.00 0.00 0.00 1.70 +1.06 34 0 1 0
30DEC26 920.00 C 0.00 0.00 0.00 1.60 +1.04 34 0 53 0
30DEC26 930.00 C 0.00 0.00 0.00 1.50 +0.99 34 0 104 0
30DEC26 940.00 C 0.00 0.00 0.00 1.40 +0.94 34 0 38 0
30DEC26 950.00 C 0.00 0.00 0.00 1.29 +0.87 34 0 76 0
30DEC26 960.00 C 0.00 0.00 0.00 1.19 +0.82 34 0 36 0
30DEC26 970.00 C 0.00 0.00 0.00 1.10 +0.77 34 0 85 0
30DEC26 980.00 C 0.00 0.00 0.00 1.05 +0.76 35 0 17 0
30DEC26 990.00 C 0.00 0.00 0.00 0.99 +0.72 35 0 41 0
30DEC26 1,000.00 C 0.00 0.00 0.00 0.96 +0.72 35 0 2,293 0
30MAR27 360.00 C 0.00 0.00 0.00 165.01 +17.66 37 0 1 0
30MAR27 370.00 C 0.00 0.00 0.00 156.59 +17.32 37 0 156 0
30MAR27 380.00 C 0.00 0.00 0.00 148.34 +16.95 36 0 183 0
30MAR27 390.00 C 0.00 0.00 0.00 140.07 +16.39 35 0 109 0
30MAR27 400.00 C 0.00 0.00 0.00 132.36 +14.44 34 0 645 0
30MAR27 410.00 C 0.00 0.00 0.00 124.64 +15.64 34 0 14 0
30MAR27 420.00 C 0.00 0.00 0.00 117.07 +15.08 33 0 1,965 0
30MAR27 430.00 C 107.03 107.03 107.03 109.98 +15.81 33 2 43 -2
30MAR27 440.00 C 0.00 0.00 0.00 102.87 +14.88 32 0 91 0
30MAR27 450.00 C 0.00 0.00 0.00 96.08 +14.29 32 0 233 0
30MAR27 460.00 C 89.53 89.53 89.53 89.60 +11.36 31 1 10 +1
30MAR27 470.00 C 0.00 0.00 0.00 83.24 +11.83 31 0 34 0
30MAR27 480.00 C 0.00 0.00 0.00 77.26 +11.26 30 0 418 0
30MAR27 490.00 C 69.80 69.80 69.80 71.58 +10.26 30 1 252 0
30MAR27 500.00 C 64.00 66.80 63.27 65.88 +9.58 30 9 646 +6
30MAR27 510.00 C 0.00 0.00 0.00 60.74 +8.37 29 0 277 0
30MAR27 520.00 C 0.00 0.00 0.00 55.80 +7.43 29 0 239 0
30MAR27 530.00 C 0.00 0.00 0.00 51.48 +6.83 29 0 993 0
30MAR27 540.00 C 48.50 48.50 48.50 47.78 +6.84 29 15 194 0
30MAR27 550.00 C 43.50 44.80 42.70 44.23 +6.60 29 18 463 -8
30MAR27 560.00 C 0.00 0.00 0.00 40.68 +6.05 29 0 268 0
30MAR27 570.00 C 37.11 37.11 37.11 37.63 +6.01 29 3 1,128 0
30MAR27 580.00 C 34.00 35.23 34.00 34.80 +5.95 29 7 398 0
30MAR27 590.00 C 32.34 32.70 32.34 31.98 +5.49 29 27 498 0
30MAR27 600.00 C 30.05 30.05 30.00 29.38 +5.25 29 19 2,197 0
30MAR27 610.00 C 0.00 0.00 0.00 27.20 +5.42 29 0 1,801 0
30MAR27 620.00 C 26.30 26.30 26.30 25.02 +5.04 29 1 2,305 +1
30MAR27 630.00 C 0.00 0.00 0.00 22.83 +4.64 29 0 1,138 0
30MAR27 640.00 C 0.00 0.00 0.00 21.09 +4.71 29 0 623 0
30MAR27 650.00 C 20.50 20.50 20.50 19.46 +4.62 29 1 283 0
30MAR27 660.00 C 18.85 18.85 18.85 17.82 +4.30 29 1 216 0
30MAR27 670.00 C 17.13 17.13 17.13 16.19 +4.00 29 1 433 0
30MAR27 680.00 C 0.00 0.00 0.00 15.01 +4.16 29 0 465 0
30MAR27 690.00 C 0.00 0.00 0.00 13.82 +3.93 29 0 234 0
30MAR27 700.00 C 13.65 14.40 13.65 12.64 +3.71 29 69 1,613 +52
30MAR27 710.00 C 0.00 0.00 0.00 11.46 +3.48 29 0 59 0
30MAR27 720.00 C 12.36 12.36 12.36 10.60 +3.51 29 10 49 +10
30MAR27 730.00 C 0.00 0.00 0.00 9.78 +3.34 29 0 2 0
30MAR27 740.00 C 10.68 10.68 10.68 8.95 +3.17 29 1 2,498 +1
30MAR27 750.00 C 9.80 9.80 9.80 8.12 +3.01 29 5 91 +5
30MAR27 760.00 C 0.00 0.00 0.00 7.44 +3.03 29 0 8 0
30MAR27 770.00 C 0.00 0.00 0.00 6.88 +2.90 29 0 126 0
30MAR27 780.00 C 0.00 0.00 0.00 6.33 +2.67 29 0 60 0
30MAR27 790.00 C 0.00 0.00 0.00 5.77 +2.56 29 0 41 0
30MAR27 800.00 C 0.00 0.00 0.00 5.21 +2.37 29 0 204 0
30MAR27 810.00 C 0.00 0.00 0.00 4.67 +2.19 29 0 2 0
30MAR27 820.00 C 0.00 0.00 0.00 4.32 +2.12 29 0 5 0
30MAR27 830.00 C 0.00 0.00 0.00 4.09 +2.17 29 0 71 0
30MAR27 840.00 C 6.30 6.30 6.30 3.73 +2.05 29 1 40 +1
30MAR27 850.00 C 5.66 6.50 5.38 3.36 +1.85 29 26 390 +15
TOTAL CALL 100,605 955,652 +43,484
10APR26 360.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
10APR26 370.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
10APR26 380.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
10APR26 390.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
10APR26 400.00 P 0.00 0.00 0.00 0.01 0.00 105 0 100 0
10APR26 410.00 P 0.00 0.00 0.00 0.01 -0.01 95 0 100 0
10APR26 420.00 P 0.00 0.00 0.00 0.01 -0.02 85 0 13 0
10APR26 430.00 P 0.00 0.00 0.00 0.02 -0.06 80 0 23 0
10APR26 440.00 P 0.01 0.01 0.01 0.03 -0.16 73 100 245 +90
10APR26 450.00 P 0.25 0.25 0.25 0.06 -0.42 68 10 823 -10
10APR26 460.00 P 0.40 0.40 0.05 0.13 -0.96 62 37 655 -4
10APR26 470.00 P 0.67 0.67 0.13 0.26 -2.06 57 163 1,198 -53
10APR26 480.00 P 0.61 0.64 0.30 0.55 -4.08 51 1,987 1,435 -878
10APR26 490.00 P 1.40 1.86 0.70 1.20 -7.35 45 1,133 1,894 +95
10APR26 500.00 P 3.84 4.70 1.80 2.71 -12.40 39 1,862 6,238 -67
10APR26 510.00 P 10.00 10.91 5.41 6.01 -17.23 33 326 144 -52
10APR26 520.00 P 15.85 15.85 13.00 13.32 -18.18 35 13 40 -9
10APR26 530.00 P 28.00 28.00 28.00 22.76 -18.26 44 15 43 -10
10APR26 540.00 P 0.00 0.00 0.00 32.33 -18.51 49 10 57 -1
10APR26 550.00 P 45.00 45.00 45.00 42.15 -18.65 54 1 12 -1
10APR26 560.00 P 0.00 0.00 0.00 52.07 -18.73 59 0 1 0
10APR26 570.00 P 0.00 0.00 0.00 62.03 -18.77 63 0 0 -1
10APR26 580.00 P 0.00 0.00 0.00 72.01 -18.79 67 0 0 0
10APR26 590.00 P 0.00 0.00 0.00 82.01 -19.73 75 0 0 0
10APR26 600.00 P 0.00 0.00 0.00 92.00 -19.74 0 0 0 0
10APR26 610.00 P 0.00 0.00 0.00 102.00 -19.74 0 0 0 0
10APR26 620.00 P 0.00 0.00 0.00 112.00 -19.74 0 0 0 0
17APR26 370.00 P 0.00 0.00 0.00 0.01 - 64 0 0 -
17APR26 380.00 P 0.00 0.00 0.00 0.01 - 59 0 0 -
17APR26 390.00 P 0.00 0.00 0.00 0.01 - 54 0 0 -
17APR26 400.00 P 0.00 0.00 0.00 0.01 - 49 0 0 -
17APR26 410.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
17APR26 420.00 P 0.00 0.00 0.00 0.01 - 40 0 0 -
17APR26 430.00 P 0.00 0.00 0.00 0.02 - 38 0 0 -
17APR26 440.00 P 0.28 0.28 0.28 0.04 - 35 10 10 -
17APR26 450.00 P 0.45 0.45 0.45 0.11 - 34 5 5 -
17APR26 460.00 P 0.00 0.00 0.00 0.28 - 33 0 0 -
17APR26 470.00 P 1.20 1.20 1.00 0.70 - 32 58 58 -
17APR26 480.00 P 2.60 2.60 1.52 1.57 - 31 96 94 -
17APR26 490.00 P 5.16 5.16 2.90 3.03 - 30 169 94 -
17APR26 500.00 P 8.30 8.40 5.35 5.72 - 29 4,250 3,415 -
17APR26 510.00 P 12.50 12.50 9.52 9.87 - 28 2,584 2,431 -
17APR26 520.00 P 0.00 0.00 0.00 15.93 - 27 10 10 -
17APR26 530.00 P 29.00 29.00 25.20 23.65 - 27 32 32 -
17APR26 540.00 P 0.00 0.00 0.00 32.33 - 24 10 10 -
17APR26 550.00 P 0.00 0.00 0.00 42.26 - 29 0 0 -
17APR26 560.00 P 0.00 0.00 0.00 52.07 - 30 0 0 -
17APR26 570.00 P 0.00 0.00 0.00 62.03 - 33 0 0 -
17APR26 580.00 P 0.00 0.00 0.00 72.01 - 36 0 0 -
17APR26 590.00 P 0.00 0.00 0.00 82.01 - 40 0 0 -
17APR26 600.00 P 0.00 0.00 0.00 92.00 - 0 0 0 -
17APR26 610.00 P 0.00 0.00 0.00 102.00 - 0 0 0 -
29APR26 360.00 P 0.00 0.00 0.00 0.01 0.00 45 0 195 0
29APR26 370.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 137 0
29APR26 380.00 P 0.16 0.16 0.11 0.01 -0.03 39 77 1,143 +69
29APR26 390.00 P 0.16 0.16 0.16 0.03 -0.05 39 1 535 -1
29APR26 400.00 P 0.29 0.29 0.23 0.05 -0.11 37 54 1,399 -54
29APR26 410.00 P 0.46 0.46 0.46 0.09 -0.23 36 4 751 -4
29APR26 420.00 P 0.72 0.72 0.40 0.18 -0.45 36 130 2,072 +4
29APR26 430.00 P 1.00 1.00 0.64 0.34 -0.82 35 171 1,101 -62
29APR26 440.00 P 1.20 1.20 0.85 0.63 -1.36 34 196 2,577 -44
29APR26 450.00 P 1.80 1.87 1.19 1.10 -2.17 33 749 5,727 -338
29APR26 460.00 P 3.00 3.00 1.80 1.85 -3.37 32 435 10,079 -40
29APR26 470.00 P 4.00 4.00 2.66 2.83 -5.08 31 1,824 7,996 +178
29APR26 480.00 P 5.20 5.74 4.15 4.50 -6.95 30 4,150 16,953 +467
29APR26 490.00 P 12.34 12.34 6.20 6.87 -9.15 29 2,202 10,718 -215
29APR26 500.00 P 13.00 13.50 9.35 10.06 -11.94 28 3,093 17,578 -152
29APR26 510.00 P 17.73 18.17 13.80 14.32 -14.26 27 1,968 6,692 +256
29APR26 520.00 P 22.76 24.50 19.80 20.04 -16.96 27 1,766 7,026 +1,409
29APR26 530.00 P 30.00 30.80 26.70 26.91 -18.29 27 56 6,252 -25
29APR26 540.00 P 42.01 42.01 35.00 35.00 -17.95 27 255 6,939 -98
29APR26 550.00 P 47.00 48.98 43.20 43.20 -18.30 26 67 5,168 -6
29APR26 560.00 P 56.00 57.00 52.00 52.07 -21.61 21 40 2,847 0
29APR26 570.00 P 65.65 70.00 65.00 62.43 -18.75 29 248 2,660 +27
29APR26 580.00 P 80.00 80.00 72.40 74.30 -16.66 43 6 2,459 -5
29APR26 590.00 P 90.00 90.00 90.00 84.48 -17.26 48 17 2,680 -16
29APR26 600.00 P 97.70 97.70 93.60 92.00 -19.74 0 45 12,596 -34
29APR26 610.00 P 0.00 0.00 0.00 102.00 -19.76 0 0 1,921 0
29APR26 620.00 P 0.00 0.00 0.00 112.00 -19.75 0 0 1,261 0
29APR26 630.00 P 126.37 126.37 121.10 122.00 -19.74 0 35 405 +29
29APR26 640.00 P 0.00 0.00 0.00 132.00 -19.74 0 0 382 0
29APR26 650.00 P 0.00 0.00 0.00 142.00 -19.74 0 0 0 -20
29APR26 660.00 P 152.00 152.00 152.00 152.00 -20.69 0 3 0 -3
29APR26 670.00 P 0.00 0.00 0.00 162.00 -19.74 0 0 3 0
29APR26 680.00 P 0.00 0.00 0.00 172.00 -19.74 0 0 0 0
29APR26 690.00 P 0.00 0.00 0.00 182.00 -19.73 0 0 0 0
29APR26 700.00 P 0.00 0.00 0.00 192.00 -19.74 0 0 250 0
29APR26 710.00 P 0.00 0.00 0.00 202.00 -19.73 0 0 0 0
29APR26 720.00 P 0.00 0.00 0.00 212.00 -19.73 0 0 0 0
29APR26 730.00 P 0.00 0.00 0.00 222.00 -19.73 0 0 0 0
29APR26 740.00 P 0.00 0.00 0.00 232.00 -19.73 0 0 0 0
29APR26 750.00 P 0.00 0.00 0.00 242.00 -19.73 0 0 0 0
29APR26 760.00 P 0.00 0.00 0.00 252.00 -19.73 0 0 0 0
29APR26 770.00 P 0.00 0.00 0.00 262.00 -19.73 0 0 0 0
29APR26 780.00 P 0.00 0.00 0.00 272.00 -19.90 0 0 0 0
29APR26 790.00 P 0.00 0.00 0.00 282.00 -19.73 0 0 0 0
29APR26 800.00 P 0.00 0.00 0.00 292.00 -19.73 0 0 0 0
29APR26 810.00 P 0.00 0.00 0.00 302.00 -19.73 0 0 0 0
29APR26 820.00 P 0.00 0.00 0.00 312.00 -19.73 0 0 0 0
29APR26 830.00 P 0.00 0.00 0.00 322.00 -19.73 0 0 0 0
29APR26 840.00 P 0.00 0.00 0.00 332.00 -19.73 0 0 0 0
29APR26 850.00 P 0.00 0.00 0.00 342.00 -19.91 0 0 0 0
29APR26 860.00 P 0.00 0.00 0.00 352.00 -19.73 0 0 0 0
29APR26 870.00 P 0.00 0.00 0.00 362.00 -19.73 0 0 0 0
29APR26 880.00 P 0.00 0.00 0.00 372.00 -19.90 0 0 0 0
29APR26 890.00 P 0.00 0.00 0.00 382.00 -19.72 0 0 0 0
29APR26 900.00 P 0.00 0.00 0.00 392.00 -19.72 0 0 30 0
29APR26 910.00 P 0.00 0.00 0.00 402.00 -19.72 0 0 0 0
29APR26 920.00 P 0.00 0.00 0.00 412.00 -19.72 0 0 0 0
28MAY26 360.00 P 0.60 0.60 0.45 0.16 -0.13 38 296 386 +296
28MAY26 370.00 P 0.00 0.00 0.00 0.25 -0.23 37 0 61 0
28MAY26 380.00 P 0.86 0.86 0.75 0.41 -0.35 36 101 1,090 +100
28MAY26 390.00 P 1.16 1.16 1.09 0.63 -0.56 36 5 488 0
28MAY26 400.00 P 1.30 1.39 1.27 0.94 -0.87 35 67 703 +65
28MAY26 410.00 P 0.00 0.00 0.00 1.37 -1.30 35 0 885 0
28MAY26 420.00 P 2.40 2.45 2.40 1.98 -1.85 34 14 2,286 0
28MAY26 430.00 P 3.40 3.40 2.71 2.67 -2.68 33 85 2,199 -22
28MAY26 440.00 P 4.00 4.25 3.50 3.73 -3.56 32 374 4,479 +173
28MAY26 450.00 P 2.90 5.80 2.90 5.10 -4.63 32 215 6,653 -12
28MAY26 460.00 P 7.65 7.66 6.14 6.85 -5.92 31 571 2,726 +83
28MAY26 470.00 P 10.00 10.22 8.23 9.03 -7.33 30 898 3,279 +384
28MAY26 480.00 P 13.50 13.50 11.00 11.76 -8.66 30 621 5,184 +456
28MAY26 490.00 P 16.51 17.08 14.60 15.13 -10.48 29 440 7,517 +190
28MAY26 500.00 P 22.00 22.13 18.80 19.14 -12.46 28 1,235 5,191 +85
28MAY26 510.00 P 27.39 28.05 24.00 23.87 -14.28 27 416 8,585 -43
28MAY26 520.00 P 33.69 33.69 30.40 29.98 -15.37 27 107 7,040 -15
28MAY26 530.00 P 40.00 40.00 37.44 37.44 -15.84 29 8 4,581 -2
28MAY26 540.00 P 45.50 45.50 42.57 43.71 -17.96 27 20 4,979 0
28MAY26 550.00 P 57.98 57.98 53.00 51.68 -18.83 27 161 4,077 -120
28MAY26 560.00 P 0.00 0.00 0.00 60.74 -19.26 29 0 4,885 0
28MAY26 570.00 P 0.00 0.00 0.00 69.43 -15.39 29 0 1,153 0
28MAY26 580.00 P 0.00 0.00 0.00 78.26 -15.54 28 2 675 +2
28MAY26 590.00 P 0.00 0.00 0.00 88.20 -20.37 31 0 721 0
28MAY26 600.00 P 100.50 100.50 99.00 97.64 -14.60 31 3 502 -2
28MAY26 610.00 P 0.00 0.00 0.00 107.16 -14.67 31 0 2,505 0
28MAY26 620.00 P 0.00 0.00 0.00 116.49 -20.17 30 0 242 0
28MAY26 630.00 P 0.00 0.00 0.00 126.25 -20.20 30 0 107 0
28MAY26 640.00 P 0.00 0.00 0.00 135.93 -20.33 28 0 36 0
28MAY26 650.00 P 0.00 0.00 0.00 145.73 -20.35 23 0 38 0
28MAY26 660.00 P 0.00 0.00 0.00 155.47 -20.51 0 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 165.41 -20.39 0 0 11 0
28MAY26 680.00 P 0.00 0.00 0.00 175.34 -20.40 0 0 62 0
28MAY26 690.00 P 0.00 0.00 0.00 184.93 -20.73 0 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 195.17 -20.42 0 0 30 0
28MAY26 710.00 P 0.00 0.00 0.00 204.74 -20.79 0 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 214.78 -20.69 0 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 224.72 -20.71 0 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 234.66 -20.72 0 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 244.63 -20.71 0 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 254.49 -20.81 0 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 264.57 -20.69 0 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 274.50 -20.72 0 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 283.38 -21.80 0 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 294.53 -20.62 0 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 304.48 -20.63 0 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 314.34 -20.74 0 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 324.53 -20.51 0 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 334.41 -20.60 0 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 344.33 -20.65 0 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 354.30 -20.98 0 0 0 0
28MAY26 870.00 P 0.00 0.00 0.00 364.18 -20.73 0 0 0 0
28MAY26 880.00 P 0.00 0.00 0.00 374.29 -20.59 0 0 0 0
28MAY26 890.00 P 0.00 0.00 0.00 384.14 -20.71 0 0 0 0
28MAY26 900.00 P 0.00 0.00 0.00 394.16 -20.66 0 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 0.24 -0.76 31 0 93 0
29JUN26 370.00 P 0.00 0.00 0.00 0.40 -1.04 31 0 185 0
29JUN26 380.00 P 2.01 2.01 1.72 0.64 -1.42 31 33 3,914 +10
29JUN26 390.00 P 2.79 2.79 2.29 0.99 -1.87 30 40 842 0
29JUN26 400.00 P 2.75 2.75 2.75 1.47 -2.37 30 40 1,544 -6
29JUN26 410.00 P 0.00 0.00 0.00 2.15 -3.01 30 0 1,563 0
29JUN26 420.00 P 4.70 4.70 4.27 3.11 -3.70 30 40 1,958 +36
29JUN26 430.00 P 6.06 6.06 5.02 4.35 -4.42 30 44 3,151 -42
29JUN26 440.00 P 7.12 7.12 6.39 5.92 -5.22 30 92 3,465 +10
29JUN26 450.00 P 8.83 9.13 7.87 7.74 -6.21 29 51 6,196 +4
29JUN26 460.00 P 11.47 12.08 10.00 9.81 -7.48 29 187 10,847 +22
29JUN26 470.00 P 14.50 14.50 12.30 12.51 -8.49 28 25 5,588 -2
29JUN26 480.00 P 18.00 18.00 15.79 15.78 -9.52 28 101 8,199 -26
29JUN26 490.00 P 22.55 22.55 19.00 19.53 -10.67 28 249 15,021 +99
29JUN26 500.00 P 26.60 27.22 23.45 23.94 -11.98 27 570 17,613 +389
29JUN26 510.00 P 31.62 32.33 28.90 28.93 -13.45 27 2,013 13,814 +1,438
29JUN26 520.00 P 41.83 41.83 34.49 34.66 -14.86 27 822 13,369 +6
29JUN26 530.00 P 44.97 44.97 44.10 41.25 -15.75 27 2 4,873 0
29JUN26 540.00 P 52.51 52.80 50.00 48.12 -15.65 27 56 7,747 +50
29JUN26 550.00 P 59.00 72.85 57.00 54.93 -17.69 26 22 9,697 0
29JUN26 560.00 P 0.00 0.00 0.00 66.35 -13.65 31 0 15,255 0
29JUN26 570.00 P 77.00 77.00 73.50 74.89 -14.10 32 16 4,931 +4
29JUN26 580.00 P 83.03 83.03 83.00 78.77 -20.62 24 32 9,750 -32
29JUN26 590.00 P 95.00 95.00 94.00 89.95 -18.89 29 15 3,480 +15
29JUN26 600.00 P 102.96 102.96 102.00 98.52 -21.40 28 92 5,556 -30
29JUN26 610.00 P 0.00 0.00 0.00 107.92 -19.52 28 0 2,043 0
29JUN26 620.00 P 0.00 0.00 0.00 120.85 -16.16 37 0 6,961 0
29JUN26 630.00 P 0.00 0.00 0.00 126.77 -19.94 27 0 3,457 0
29JUN26 640.00 P 0.00 0.00 0.00 136.36 -22.98 27 0 3,331 0
29JUN26 650.00 P 148.26 148.26 146.35 145.73 -20.46 20 60 1,744 0
29JUN26 660.00 P 155.65 155.85 155.65 156.28 -19.72 29 60 6,053 0
29JUN26 670.00 P 0.00 0.00 0.00 165.58 -20.30 0 0 331 0
29JUN26 680.00 P 0.00 0.00 0.00 175.34 -20.46 0 0 308 0
29JUN26 690.00 P 0.00 0.00 0.00 185.20 -20.51 0 0 118 0
29JUN26 700.00 P 0.00 0.00 0.00 195.17 -20.43 0 0 1,035 0
29JUN26 710.00 P 0.00 0.00 0.00 204.74 -20.84 0 0 201 0
29JUN26 720.00 P 0.00 0.00 0.00 214.78 -20.92 0 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 224.72 -20.74 0 0 1,000 0
29JUN26 740.00 P 0.00 0.00 0.00 234.66 -20.72 0 0 1,541 0
29JUN26 750.00 P 0.00 0.00 0.00 244.63 -20.72 0 0 40 0
29JUN26 760.00 P 0.00 0.00 0.00 254.49 -20.86 0 0 190 0
29JUN26 770.00 P 264.70 264.70 264.70 264.70 -20.61 0 5 51 -5
29JUN26 780.00 P 0.00 0.00 0.00 274.50 -20.73 0 0 152 0
29JUN26 790.00 P 0.00 0.00 0.00 284.56 -20.86 0 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 294.53 -20.62 0 0 3 0
29JUN26 810.00 P 0.00 0.00 0.00 304.48 -20.89 0 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 314.34 -21.00 0 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 324.53 -20.72 0 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 334.41 -20.82 0 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 344.33 -20.90 0 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 354.30 -20.98 0 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 364.23 -20.90 0 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 374.29 -20.80 0 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 384.14 -20.95 0 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 394.16 -20.84 0 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 404.13 -20.86 0 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 413.68 -21.05 0 0 0 0
30JUL26 360.00 P 2.26 2.26 1.89 0.80 -0.98 32 11 120 +11
30JUL26 370.00 P 2.30 2.30 2.30 1.16 -1.30 31 1 37 +1
30JUL26 380.00 P 0.00 0.00 0.00 1.61 -1.74 31 0 24 0
30JUL26 390.00 P 0.00 0.00 0.00 2.28 -2.13 31 0 215 0
30JUL26 400.00 P 4.68 4.68 4.68 3.12 -2.66 31 2 403 +2
30JUL26 410.00 P 5.25 5.25 5.25 4.12 -3.35 30 45 245 +45
30JUL26 420.00 P 6.14 6.14 6.14 5.49 -3.88 30 150 339 0
30JUL26 430.00 P 8.66 8.66 7.59 7.12 -4.69 30 164 492 +161
30JUL26 440.00 P 9.95 9.95 8.96 8.82 -5.75 30 177 262 +30
30JUL26 450.00 P 11.65 11.65 11.53 10.77 -6.74 29 33 198 0
30JUL26 460.00 P 15.46 15.46 14.70 13.34 -7.69 29 7 505 -5
30JUL26 470.00 P 17.00 17.00 16.65 16.26 -8.51 28 23 182 0
30JUL26 480.00 P 21.65 21.65 19.30 19.82 -9.53 28 141 1,281 -40
30JUL26 490.00 P 26.50 26.50 23.10 23.69 -10.53 28 79 812 +78
30JUL26 500.00 P 31.00 31.00 27.70 28.05 -11.75 27 260 467 +155
30JUL26 510.00 P 34.20 34.73 33.54 32.98 -12.61 27 84 618 -60
30JUL26 520.00 P 42.08 43.00 38.40 38.71 -13.90 27 176 265 +174
30JUL26 530.00 P 48.00 48.00 45.00 45.00 -14.46 27 2 132 +1
30JUL26 540.00 P 0.00 0.00 0.00 51.99 -14.83 27 0 36 0
30JUL26 550.00 P 0.00 0.00 0.00 59.27 -13.35 27 1 39 +1
30JUL26 560.00 P 0.00 0.00 0.00 66.35 -16.27 27 0 60 0
30JUL26 570.00 P 76.95 76.95 76.95 75.11 -13.88 28 2 36 +2
30JUL26 580.00 P 0.00 0.00 0.00 83.40 -17.72 28 0 91 0
30JUL26 590.00 P 94.00 94.00 94.00 89.95 -20.01 25 1 181 +1
30JUL26 600.00 P 0.00 0.00 0.00 100.29 -19.63 27 34 365 +34
30JUL26 610.00 P 0.00 0.00 0.00 109.20 -19.07 27 0 142 0
30JUL26 620.00 P 0.00 0.00 0.00 120.85 -16.80 32 0 210 0
30JUL26 630.00 P 0.00 0.00 0.00 127.58 -19.57 27 0 360 0
30JUL26 640.00 P 0.00 0.00 0.00 136.97 -22.37 26 0 180 0
30JUL26 650.00 P 0.00 0.00 0.00 146.47 -19.95 26 0 150 0
30JUL26 660.00 P 0.00 0.00 0.00 156.28 -19.88 26 0 150 0
30JUL26 670.00 P 0.00 0.00 0.00 165.82 -20.15 23 0 150 0
30JUL26 680.00 P 0.00 0.00 0.00 175.50 -20.32 0 0 0 0
30JUL26 690.00 P 0.00 0.00 0.00 185.36 -20.36 0 0 180 0
30JUL26 700.00 P 0.00 0.00 0.00 195.17 -20.46 0 0 0 0
30JUL26 710.00 P 0.00 0.00 0.00 205.06 -20.54 0 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 215.02 -20.68 0 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 224.91 -20.82 0 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 234.90 -20.54 0 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 244.90 -20.49 0 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 254.74 -20.61 0 0 0 0
30JUL26 770.00 P 0.00 0.00 0.00 264.70 -20.61 0 0 0 0
30JUL26 780.00 P 0.00 0.00 0.00 274.75 -20.76 0 0 0 0
30JUL26 790.00 P 0.00 0.00 0.00 284.60 -20.82 0 0 0 0
30JUL26 800.00 P 0.00 0.00 0.00 294.56 -20.59 0 0 0 0
29SEP26 360.00 P 4.05 4.05 4.05 2.57 -1.32 32 30 71 +21
29SEP26 370.00 P 0.00 0.00 0.00 3.31 -1.64 32 0 145 0
29SEP26 380.00 P 6.32 6.32 5.29 4.29 -2.08 32 22 470 -20
29SEP26 390.00 P 0.00 0.00 0.00 5.42 -2.53 31 0 449 0
29SEP26 400.00 P 8.20 8.20 7.40 6.79 -3.08 31 37 2,563 -20
29SEP26 410.00 P 8.60 8.60 8.60 8.42 -3.64 31 1 992 -1
29SEP26 420.00 P 0.00 0.00 0.00 9.99 -4.59 30 0 1,336 0
29SEP26 430.00 P 12.10 12.39 11.95 11.95 -5.53 30 140 1,577 +88
29SEP26 440.00 P 14.70 14.70 14.41 14.12 -6.38 30 13 4,076 -10
29SEP26 450.00 P 18.27 18.27 16.60 16.79 -6.91 29 25 7,138 -8
29SEP26 460.00 P 21.40 21.40 21.40 19.71 -7.67 29 1 2,646 -1
29SEP26 470.00 P 24.95 24.95 24.65 23.15 -8.28 29 6 5,958 -5
29SEP26 480.00 P 28.80 28.80 28.15 26.76 -9.31 28 14 6,006 +14
29SEP26 490.00 P 33.35 33.35 33.00 30.94 -10.33 28 2 4,128 -2
29SEP26 500.00 P 36.40 36.40 34.67 35.30 -11.28 28 42 13,244 -10
29SEP26 510.00 P 42.80 42.80 40.00 40.22 -12.28 28 2 6,486 +1
29SEP26 520.00 P 49.90 49.90 49.90 45.60 -13.47 27 2 7,749 -2
29SEP26 530.00 P 55.34 55.34 55.34 51.78 -14.11 27 1 3,533 +1
29SEP26 540.00 P 59.00 59.00 58.60 58.13 -14.95 27 3 5,956 -2
29SEP26 550.00 P 68.00 68.00 68.00 64.74 -16.26 27 2 9,184 0
29SEP26 560.00 P 0.00 0.00 0.00 72.00 -16.50 27 0 7,136 0
29SEP26 570.00 P 83.80 83.80 80.00 78.22 -18.63 26 5 1,682 0
29SEP26 580.00 P 86.88 86.88 86.88 88.14 -16.95 28 4 4,950 +4
29SEP26 590.00 P 98.00 98.00 98.00 93.37 -16.59 25 10 1,380 -10
29SEP26 600.00 P 107.50 107.50 103.00 101.43 -18.49 25 301 17,329 +301
29SEP26 610.00 P 0.00 0.00 0.00 112.48 -15.79 28 0 2,690 0
29SEP26 620.00 P 0.00 0.00 0.00 120.85 -16.80 27 0 2,371 0
29SEP26 630.00 P 0.00 0.00 0.00 127.58 -19.57 23 0 2,281 0
29SEP26 640.00 P 0.00 0.00 0.00 136.97 -22.37 23 0 1,133 0
29SEP26 650.00 P 0.00 0.00 0.00 146.47 -19.95 22 0 15,615 0
29SEP26 660.00 P 160.00 160.00 160.00 156.28 -19.88 23 1 7,968 +1
29SEP26 670.00 P 0.00 0.00 0.00 165.82 -20.15 21 0 1,056 0
29SEP26 680.00 P 0.00 0.00 0.00 175.50 -20.32 0 0 365 0
29SEP26 690.00 P 0.00 0.00 0.00 186.69 -19.03 28 0 89 0
29SEP26 700.00 P 0.00 0.00 0.00 196.40 -19.23 28 0 200 0
29SEP26 710.00 P 0.00 0.00 0.00 206.15 -19.45 28 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 215.32 -20.38 0 0 60 0
29SEP26 730.00 P 0.00 0.00 0.00 225.09 -20.64 0 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 235.08 -20.51 0 0 60 0
29SEP26 750.00 P 0.00 0.00 0.00 244.90 -20.60 0 0 227 0
29SEP26 760.00 P 0.00 0.00 0.00 254.74 -20.73 0 0 1 0
29SEP26 770.00 P 0.00 0.00 0.00 264.70 -20.63 0 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 274.75 -20.76 0 0 60 0
29SEP26 790.00 P 0.00 0.00 0.00 284.63 -20.79 0 0 10 0
29SEP26 800.00 P 0.00 0.00 0.00 294.57 -20.74 0 0 118 0
29SEP26 810.00 P 0.00 0.00 0.00 304.64 -20.73 0 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 314.49 -20.85 0 0 64 0
29SEP26 830.00 P 0.00 0.00 0.00 324.53 -20.72 0 0 100 0
29SEP26 840.00 P 0.00 0.00 0.00 334.41 -20.82 0 0 59 0
29SEP26 850.00 P 0.00 0.00 0.00 344.37 -20.86 0 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 354.46 -20.82 0 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 364.30 -20.83 0 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 374.38 -20.71 0 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 384.20 -20.89 0 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 394.19 -20.81 0 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 404.15 -20.84 0 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 414.09 -20.79 0 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 424.09 -20.65 0 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 434.03 -20.68 0 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 444.02 -20.66 0 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 454.06 -20.59 0 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 463.96 -20.66 0 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 473.93 -21.09 0 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 483.90 -20.60 0 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 494.33 -20.67 0 0 0 0
30DEC26 360.00 P 0.00 0.00 0.00 5.09 -3.51 31 0 251 0
30DEC26 370.00 P 0.00 0.00 0.00 6.32 -4.03 31 0 252 0
30DEC26 380.00 P 0.00 0.00 0.00 7.75 -4.48 31 0 591 0
30DEC26 390.00 P 0.00 0.00 0.00 9.38 -4.72 31 0 381 0
30DEC26 400.00 P 12.70 13.05 11.96 11.24 -4.93 30 27 2,675 0
30DEC26 410.00 P 0.00 0.00 0.00 13.37 -5.02 30 0 1,036 0
30DEC26 420.00 P 17.00 17.00 15.65 15.48 -5.64 30 13 1,762 0
30DEC26 430.00 P 19.72 19.72 19.72 17.74 -6.32 30 1 1,541 0
30DEC26 440.00 P 22.00 22.00 20.85 20.33 -7.09 29 3 1,473 -1
30DEC26 450.00 P 24.90 25.20 23.90 23.34 -7.70 29 6 2,253 0
30DEC26 460.00 P 26.70 26.70 26.70 26.80 -7.99 29 853 4,172 +844
30DEC26 470.00 P 31.80 31.80 31.80 30.51 -8.61 29 1 2,521 0
30DEC26 480.00 P 36.10 36.30 33.78 34.42 -9.08 28 17 5,537 -10
30DEC26 490.00 P 41.97 41.97 39.24 38.87 -9.84 28 6 3,656 0
30DEC26 500.00 P 45.28 45.28 43.26 43.35 -10.72 28 458 12,968 +198
30DEC26 510.00 P 47.70 47.70 47.70 48.39 -11.66 28 1 5,065 0
30DEC26 520.00 P 56.00 56.00 56.00 53.63 -12.52 28 15 3,191 -15
30DEC26 530.00 P 62.50 62.50 62.50 59.49 -14.33 28 1 1,572 +1
30DEC26 540.00 P 66.40 66.40 66.40 65.91 -14.68 28 2 2,054 -2
30DEC26 550.00 P 73.53 73.53 73.00 75.86 -14.57 30 2 5,990 0
30DEC26 560.00 P 82.85 82.85 79.87 79.38 -15.14 28 64 5,000 -18
30DEC26 570.00 P 0.00 0.00 0.00 86.32 -15.81 27 0 4,420 0
30DEC26 580.00 P 0.00 0.00 0.00 93.52 -13.66 27 0 6,531 0
30DEC26 590.00 P 99.84 104.95 99.84 101.01 -13.87 27 125 3,846 -100
30DEC26 600.00 P 113.70 114.00 110.30 108.79 -16.18 27 18 23,733 +7
30DEC26 610.00 P 120.00 120.00 120.00 116.63 -14.38 27 1 4,713 +1
30DEC26 620.00 P 0.00 0.00 0.00 124.62 -15.14 27 0 2,849 0
30DEC26 630.00 P 0.00 0.00 0.00 132.94 -15.43 26 0 2,161 0
30DEC26 640.00 P 0.00 0.00 0.00 141.30 -18.04 26 0 1,798 0
30DEC26 650.00 P 0.00 0.00 0.00 149.73 -16.94 25 0 1,665 0
30DEC26 660.00 P 160.97 160.97 160.97 158.39 -17.77 25 30 6,039 +30
30DEC26 670.00 P 0.00 0.00 0.00 167.18 -18.79 24 0 33 0
30DEC26 680.00 P 0.00 0.00 0.00 176.00 -19.82 21 0 115 0
30DEC26 690.00 P 0.00 0.00 0.00 186.69 -19.03 24 0 1 0
30DEC26 700.00 P 202.00 203.00 202.00 196.40 -19.23 24 12 11,304 +11
30DEC26 710.00 P 0.00 0.00 0.00 206.15 -19.67 24 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 215.32 -20.73 0 0 27 0
30DEC26 730.00 P 0.00 0.00 0.00 225.57 -20.30 21 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 235.08 -20.64 0 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 244.90 -20.69 0 0 108 0
30DEC26 760.00 P 0.00 0.00 0.00 254.91 -20.59 0 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 264.83 -20.59 0 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 274.75 -20.76 0 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 284.63 -20.79 0 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 294.57 -20.85 0 0 128 0
30DEC26 810.00 P 0.00 0.00 0.00 304.64 -20.73 0 0 60 0
30DEC26 820.00 P 0.00 0.00 0.00 314.49 -20.85 0 0 20 0
30DEC26 830.00 P 0.00 0.00 0.00 324.53 -20.75 0 0 1 0
30DEC26 840.00 P 0.00 0.00 0.00 334.41 -20.83 0 0 1 0
30DEC26 850.00 P 0.00 0.00 0.00 344.37 -20.86 0 0 48 0
30DEC26 860.00 P 0.00 0.00 0.00 354.46 -20.82 0 0 1 0
30DEC26 870.00 P 0.00 0.00 0.00 364.30 -20.83 0 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 374.38 -20.71 0 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 384.35 -20.74 0 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 394.19 -20.81 0 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 404.16 -20.83 0 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 414.25 -20.63 0 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 424.09 -20.65 0 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 434.06 -20.65 0 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 444.10 -20.58 0 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 454.06 -20.59 0 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 464.10 -20.52 0 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 474.07 -20.95 0 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 483.90 -21.29 0 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 494.33 -20.67 0 0 0 0
30MAR27 360.00 P 0.00 0.00 0.00 9.12 -3.19 32 0 175 0
30MAR27 370.00 P 0.00 0.00 0.00 10.70 -3.37 32 0 2,073 0
30MAR27 380.00 P 0.00 0.00 0.00 12.42 -3.89 31 0 1,278 0
30MAR27 390.00 P 0.00 0.00 0.00 14.16 -4.42 31 0 542 0
30MAR27 400.00 P 15.60 15.60 15.60 16.40 -4.58 31 3 1,874 +3
30MAR27 410.00 P 18.74 18.74 18.74 18.64 -5.21 31 5 602 0
30MAR27 420.00 P 0.00 0.00 0.00 21.06 -5.67 30 0 802 0
30MAR27 430.00 P 0.00 0.00 0.00 23.90 -5.98 30 0 691 0
30MAR27 440.00 P 26.50 26.50 26.50 26.74 -6.67 30 1 1,002 0
30MAR27 450.00 P 30.00 30.00 28.57 29.91 -7.05 29 13 2,578 -10
30MAR27 460.00 P 32.13 32.13 32.13 33.41 -7.48 29 1 1,101 0
30MAR27 470.00 P 37.40 37.50 35.00 36.92 -8.22 29 10 639 +2
30MAR27 480.00 P 42.00 42.30 39.84 40.89 -8.52 28 106 1,432 +43
30MAR27 490.00 P 45.60 45.60 44.32 45.10 -9.05 28 13 1,835 +12
30MAR27 500.00 P 50.80 50.80 48.72 49.35 -9.98 28 6 1,500 +6
30MAR27 510.00 P 53.89 53.89 53.89 54.13 -11.06 27 2 1,614 0
30MAR27 520.00 P 0.00 0.00 0.00 59.10 -12.12 27 0 1,575 0
30MAR27 530.00 P 67.90 67.90 67.90 64.70 -13.10 27 3 309 +3
30MAR27 540.00 P 0.00 0.00 0.00 70.87 -13.60 27 0 291 0
30MAR27 550.00 P 79.00 79.00 79.00 77.47 -14.66 27 1 835 +1
30MAR27 560.00 P 0.00 0.00 0.00 83.56 -12.89 27 0 281 0
30MAR27 570.00 P 0.00 0.00 0.00 90.40 -12.81 27 0 513 0
30MAR27 580.00 P 100.00 100.00 100.00 97.43 -13.82 27 1 614 +1
30MAR27 590.00 P 0.00 0.00 0.00 104.53 -14.32 27 0 223 0
30MAR27 600.00 P 0.00 0.00 0.00 111.88 -14.00 26 0 953 0
30MAR27 610.00 P 120.17 120.17 120.17 119.56 -14.96 26 1 506 +1
30MAR27 620.00 P 0.00 0.00 0.00 127.29 -15.44 26 0 204 0
30MAR27 630.00 P 142.33 142.33 142.33 136.71 -17.61 27 1 232 -1
30MAR27 640.00 P 0.00 0.00 0.00 144.97 -17.97 27 0 1 0
30MAR27 650.00 P 0.00 0.00 0.00 153.51 -18.14 26 0 130 0
30MAR27 660.00 P 0.00 0.00 0.00 162.02 -18.46 26 0 2 0
30MAR27 670.00 P 0.00 0.00 0.00 170.72 -18.73 26 0 200 0
30MAR27 680.00 P 0.00 0.00 0.00 179.56 -16.26 26 0 100 0
30MAR27 690.00 P 0.00 0.00 0.00 188.76 -19.08 26 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 197.57 -19.72 25 0 7 0
30MAR27 710.00 P 0.00 0.00 0.00 207.22 -19.63 25 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 216.77 -19.73 25 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 226.37 -19.88 25 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 235.90 -20.11 24 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 245.60 -20.22 23 0 1 0
30MAR27 760.00 P 0.00 0.00 0.00 255.34 -20.32 0 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 265.15 -20.39 0 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 275.10 -20.41 0 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 284.86 -20.56 0 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 294.87 -20.55 0 0 2 0
30MAR27 810.00 P 0.00 0.00 0.00 304.66 -20.71 0 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 314.71 -20.63 0 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 324.53 -20.75 0 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 334.46 -20.78 0 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 344.41 -20.82 0 0 1 0
TOTAL PUT 44,659 758,177 +5,917
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$ 112.20
29APR26 67.50 C 0.00 0.00 0.00 44.76 +7.24 0 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 42.27 +7.25 0 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 39.77 +7.24 0 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 37.28 +7.25 0 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 34.79 +7.26 0 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 32.31 +7.32 43 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 29.81 +7.27 0 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 27.32 +7.18 39 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 24.83 +7.09 39 0 15 0
29APR26 90.00 C 0.00 0.00 0.00 22.35 +6.95 39 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 19.88 +6.71 37 0 28 0
29APR26 95.00 C 0.00 0.00 0.00 17.45 +6.39 38 0 51 0
29APR26 97.50 C 0.00 0.00 0.00 15.09 +5.97 38 0 105 0
29APR26 100.00 C 0.00 0.00 0.00 12.81 +5.42 38 0 71 0
29APR26 102.50 C 0.00 0.00 0.00 10.66 +4.90 38 0 15 0
29APR26 105.00 C 0.00 0.00 0.00 8.68 +4.29 38 0 43 0
29APR26 107.50 C 6.46 6.47 6.46 7.05 +3.72 39 30 175 +30
29APR26 110.00 C 5.70 5.70 5.70 5.30 +2.83 37 15 145 0
29APR26 112.50 C 4.27 4.27 4.27 4.09 +2.30 38 15 149 +15
29APR26 115.00 C 3.27 3.27 3.07 2.88 +1.61 37 30 394 -14
29APR26 117.50 C 2.15 2.15 1.89 2.06 +1.17 37 28 162 +13
29APR26 120.00 C 1.95 1.95 1.47 1.43 +0.83 37 92 146 -15
29APR26 122.50 C 1.09 1.09 1.09 0.97 +0.57 37 30 137 0
29APR26 125.00 C 0.60 0.60 0.60 0.64 +0.38 37 1 169 -1
29APR26 127.50 C 0.61 0.61 0.61 0.41 +0.24 37 30 160 +26
29APR26 130.00 C 0.00 0.00 0.00 0.26 +0.14 38 0 220 0
29APR26 132.50 C 0.00 0.00 0.00 0.16 +0.09 38 0 94 0
29APR26 135.00 C 0.00 0.00 0.00 0.10 +0.05 38 0 109 0
29APR26 137.50 C 0.00 0.00 0.00 0.06 +0.03 38 0 2,721 0
29APR26 140.00 C 0.00 0.00 0.00 0.04 +0.03 39 0 60 0
29APR26 142.50 C 0.00 0.00 0.00 0.02 +0.01 38 0 1,339 0
29APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 40 0 529 0
29APR26 150.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 32.39 +7.18 34 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 29.81 +7.00 0 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 27.32 +7.18 0 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 25.03 +7.26 38 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 22.70 +6.71 40 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 20.38 +6.46 40 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 17.88 +5.89 35 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 15.67 +5.45 35 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 13.58 +4.98 35 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 11.63 +4.55 35 0 29 0
28MAY26 105.00 C 0.00 0.00 0.00 9.84 +4.06 35 0 15 0
28MAY26 107.50 C 7.89 7.89 7.89 8.30 +3.60 36 15 88 +15
28MAY26 110.00 C 0.00 0.00 0.00 6.87 +3.09 36 0 38 0
28MAY26 112.50 C 7.73 7.73 7.73 5.51 +2.48 35 10 3 -10
28MAY26 115.00 C 6.34 6.34 6.34 4.43 +2.02 35 15 112 0
28MAY26 117.50 C 5.21 5.21 5.21 3.52 +1.63 35 15 75 +1
28MAY26 120.00 C 0.00 0.00 0.00 2.75 +1.29 35 0 678 0
28MAY26 122.50 C 3.39 3.39 2.14 2.12 +0.99 35 85 74 -3
28MAY26 125.00 C 2.09 2.09 2.09 1.64 +0.78 35 30 241 +27
28MAY26 127.50 C 1.82 1.82 1.82 1.26 +0.61 35 15 593 +15
28MAY26 130.00 C 1.28 1.28 1.28 0.92 +0.43 35 2 94 0
28MAY26 132.50 C 0.69 0.69 0.69 0.70 +0.33 35 5 110 +5
28MAY26 135.00 C 0.00 0.00 0.00 0.52 +0.25 35 0 90 0
28MAY26 137.50 C 0.00 0.00 0.00 0.39 +0.18 36 0 31 0
28MAY26 140.00 C 0.00 0.00 0.00 0.29 +0.14 36 0 565 0
28MAY26 142.50 C 0.00 0.00 0.00 0.21 +0.10 36 0 7 0
28MAY26 145.00 C 0.00 0.00 0.00 0.15 +0.07 36 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 0.11 +0.05 36 0 85 0
28MAY26 150.00 C 0.00 0.00 0.00 0.08 +0.03 36 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 49.87 +7.30 58 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 47.39 +7.32 56 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 44.90 +7.32 53 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 42.40 +7.30 49 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 39.93 +7.31 48 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 37.45 +7.30 46 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 34.98 +7.27 44 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 32.54 +7.23 43 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 30.12 +7.31 42 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 27.74 +7.47 41 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 25.40 +7.20 41 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 22.99 +6.52 38 0 13 0
29JUN26 92.50 C 0.00 0.00 0.00 20.81 +6.27 38 0 18 0
29JUN26 95.00 C 0.00 0.00 0.00 18.31 +5.54 34 0 19 0
29JUN26 97.50 C 0.00 0.00 0.00 16.25 +5.13 34 0 13 0
29JUN26 100.00 C 0.00 0.00 0.00 14.32 +4.70 34 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 12.55 +4.32 34 0 17 0
29JUN26 105.00 C 0.00 0.00 0.00 10.91 +3.93 34 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 9.50 +3.63 35 0 45 0
29JUN26 110.00 C 0.00 0.00 0.00 8.11 +3.18 35 0 75 0
29JUN26 112.50 C 0.00 0.00 0.00 6.87 +2.73 34 0 45 0
29JUN26 115.00 C 0.00 0.00 0.00 5.79 +2.35 34 0 135 0
29JUN26 117.50 C 0.00 0.00 0.00 4.87 +2.00 34 0 105 0
29JUN26 120.00 C 0.00 0.00 0.00 4.06 +1.71 34 0 94 0
29JUN26 122.50 C 0.00 0.00 0.00 3.37 +1.42 34 0 156 0
29JUN26 125.00 C 0.00 0.00 0.00 2.78 +1.15 34 0 133 0
29JUN26 127.50 C 2.21 2.21 2.21 2.28 +0.95 34 15 45 +5
29JUN26 130.00 C 0.00 0.00 0.00 1.87 +0.79 34 0 1 0
29JUN26 132.50 C 0.00 0.00 0.00 1.53 +0.67 34 0 15 0
29JUN26 135.00 C 0.00 0.00 0.00 1.22 +0.52 34 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 0.99 +0.44 34 0 2 0
29JUN26 140.00 C 0.00 0.00 0.00 0.78 +0.35 34 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 0.63 +0.29 34 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.49 +0.21 34 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.39 +0.17 34 0 20 0
29JUN26 150.00 C 0.00 0.00 0.00 0.30 +0.13 34 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 32.54 +7.23 38 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 30.12 +7.16 37 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 27.74 +6.88 36 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 25.40 +6.58 35 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 22.99 +6.09 33 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 20.83 +5.50 33 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 18.82 +5.18 33 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 17.12 +5.01 35 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 15.20 +4.49 34 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 13.51 +4.13 34 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 12.00 +3.86 34 0 6 0
30JUL26 107.50 C 0.00 0.00 0.00 10.77 +3.71 35 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 9.56 +3.49 35 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 8.22 +3.01 34 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 7.11 +2.63 34 0 6 0
30JUL26 117.50 C 0.00 0.00 0.00 6.14 +2.31 34 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 5.29 +2.01 34 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 4.53 +1.76 34 0 15 0
30JUL26 125.00 C 0.00 0.00 0.00 3.87 +1.43 34 0 0 0
30JUL26 127.50 C 3.45 3.45 3.33 3.28 +1.24 34 14 14 +14
30JUL26 130.00 C 0.00 0.00 0.00 2.87 +1.14 34 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 49.87 +7.29 43 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 47.39 +7.28 42 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 44.90 +7.32 39 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 42.40 +7.30 36 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 39.93 +7.09 35 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 37.45 +7.30 33 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 34.98 +6.99 32 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 32.54 +6.65 30 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 30.29 +6.44 32 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 28.15 +6.26 33 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 26.35 +6.34 35 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 24.03 +5.77 33 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 22.09 +5.42 33 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 20.55 +4.88 35 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 18.78 +4.56 34 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 17.31 +4.80 35 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 15.82 +4.53 35 0 40 0
29SEP26 105.00 C 0.00 0.00 0.00 14.36 +4.17 35 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 12.67 +3.51 34 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 11.48 +3.27 34 0 56 0
29SEP26 112.50 C 0.00 0.00 0.00 10.35 +2.98 34 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 9.32 +2.78 34 0 100 0
29SEP26 117.50 C 8.67 8.67 8.67 8.36 +2.49 34 15 115 +15
29SEP26 120.00 C 0.00 0.00 0.00 7.51 +2.31 34 0 3 0
29SEP26 122.50 C 0.00 0.00 0.00 6.68 +2.05 34 0 102 0
29SEP26 125.00 C 0.00 0.00 0.00 6.00 +1.76 34 0 100 0
29SEP26 127.50 C 0.00 0.00 0.00 5.33 +1.61 34 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 4.75 +1.44 34 0 1 0
29SEP26 132.50 C 0.00 0.00 0.00 4.22 +1.31 34 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 3.73 +1.17 35 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 3.31 +1.04 35 0 20 0
29SEP26 140.00 C 0.00 0.00 0.00 2.91 +0.94 35 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 2.56 +0.82 35 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 2.27 +0.74 35 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 1.98 +0.66 35 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 1.74 +0.58 35 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 45.00 +7.42 33 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 42.66 +7.49 34 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 40.37 +7.30 34 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 38.14 +6.81 34 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 35.85 +6.54 33 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 33.74 +6.68 33 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 31.70 +6.51 33 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 29.66 +6.28 33 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 27.77 +6.10 33 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 25.89 +5.78 33 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 24.04 +5.44 33 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 22.11 +4.89 32 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 20.48 +4.65 32 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 19.18 +4.50 33 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 17.51 +4.07 32 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 16.65 +4.30 34 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 15.10 +3.76 33 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 13.89 +3.55 33 0 501 0
30DEC26 112.50 C 0.00 0.00 0.00 12.73 +3.22 33 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 11.65 +2.97 33 0 591 0
30DEC26 117.50 C 0.00 0.00 0.00 10.64 +2.75 33 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 9.79 +2.56 33 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 8.96 +2.39 33 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 8.15 +2.01 33 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 7.49 +1.88 33 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 6.83 +1.74 33 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 6.33 +1.75 34 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 5.72 +1.53 33 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 5.17 +1.38 33 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 4.70 +1.30 34 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 4.25 +1.15 33 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 3.88 +1.07 33 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 3.50 +0.97 34 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 3.15 +0.89 33 0 18 0
30MAR27 80.00 C 0.00 0.00 0.00 34.87 +6.24 33 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 32.94 +6.09 33 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 31.50 +6.36 34 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 29.67 +6.16 34 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 27.91 +5.96 34 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 26.20 +5.74 34 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 24.56 +5.49 34 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 22.90 +5.13 34 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 21.27 +4.68 33 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 19.91 +4.32 33 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 18.57 +4.13 33 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 17.34 +3.98 33 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 16.24 +3.88 33 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 15.09 +3.61 33 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 14.01 +3.34 33 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 12.99 +3.13 33 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 12.03 +2.92 33 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 11.14 +2.68 33 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 10.31 +2.25 33 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 9.53 +2.13 33 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 8.85 +1.98 33 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 8.38 +2.02 33 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 7.75 +1.90 34 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 7.16 +1.79 33 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 6.64 +1.66 33 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 6.13 +1.53 33 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 5.65 +1.43 34 0 1 0
30MAR27 147.50 C 0.00 0.00 0.00 5.28 +1.42 34 0 0 0
30MAR27 150.00 C 4.70 4.70 4.70 4.86 +1.27 34 2 2 +2
TOTAL CALL 509 14,030 +140
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 55 0 65 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 25 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 -0.04 47 0 25 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 -0.08 42 0 37 0
29APR26 87.50 P 0.00 0.00 0.00 0.01 -0.18 38 0 136 0
29APR26 90.00 P 0.00 0.00 0.00 0.03 -0.32 39 0 106 0
29APR26 92.50 P 0.00 0.00 0.00 0.06 -0.56 38 0 200 0
29APR26 95.00 P 0.00 0.00 0.00 0.13 -0.90 38 0 265 0
29APR26 97.50 P 0.53 0.61 0.53 0.26 -1.35 38 28 123 -15
29APR26 100.00 P 0.70 0.81 0.70 0.49 -1.89 38 27 157 -6
29APR26 102.50 P 1.15 1.15 1.15 0.84 -2.52 38 4 85 +4
29APR26 105.00 P 1.66 1.66 1.57 1.38 -3.20 38 19 132 -9
29APR26 107.50 P 2.00 2.38 1.99 2.12 -3.75 38 65 371 -17
29APR26 110.00 P 1.98 3.26 1.98 3.02 -4.46 38 120 233 +44
29APR26 112.50 P 3.30 4.54 3.30 4.14 -5.15 37 46 204 -15
29APR26 115.00 P 0.00 0.00 0.00 5.56 -5.70 37 0 133 0
29APR26 117.50 P 5.43 5.43 5.43 7.29 -6.07 38 15 93 0
29APR26 120.00 P 0.00 0.00 0.00 9.14 -6.44 38 0 77 0
29APR26 122.50 P 0.00 0.00 0.00 11.17 -7.22 38 0 40 0
29APR26 125.00 P 0.00 0.00 0.00 13.33 -7.53 38 0 129 0
29APR26 127.50 P 0.00 0.00 0.00 15.60 -7.34 38 0 104 0
29APR26 130.00 P 0.00 0.00 0.00 17.96 -7.44 38 0 15 0
29APR26 132.50 P 0.00 0.00 0.00 20.54 -7.34 44 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 22.87 -7.65 41 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 25.37 -7.55 44 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 27.87 -7.55 48 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 30.30 -7.58 0 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 32.87 -7.65 54 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 35.37 -7.55 57 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 37.87 -7.93 60 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 0.03 -0.19 36 0 30 0
28MAY26 82.50 P 0.00 0.00 0.00 0.06 -0.31 36 0 17 0
28MAY26 85.00 P 0.00 0.00 0.00 0.10 -0.48 35 0 30 0
28MAY26 87.50 P 0.00 0.00 0.00 0.18 -0.71 35 0 30 0
28MAY26 90.00 P 0.74 0.74 0.74 0.32 -0.99 36 5 15 0
28MAY26 92.50 P 0.82 0.82 0.80 0.52 -1.33 36 17 86 +17
28MAY26 95.00 P 1.19 1.19 1.19 0.81 -1.72 36 1 72 -1
28MAY26 97.50 P 0.00 0.00 0.00 1.20 -2.17 36 0 55 0
28MAY26 100.00 P 1.90 1.90 1.90 1.72 -2.68 36 1 103 -1
28MAY26 102.50 P 2.09 2.09 2.09 2.39 -3.20 36 15 32 +8
28MAY26 105.00 P 3.13 3.13 3.07 3.22 -3.69 36 30 60 +30
28MAY26 107.50 P 0.00 0.00 0.00 4.23 -4.10 36 0 31 0
28MAY26 110.00 P 0.00 0.00 0.00 5.36 -4.44 36 0 16 0
28MAY26 112.50 P 5.76 6.68 5.69 6.63 -4.94 36 31 71 +16
28MAY26 115.00 P 0.00 0.00 0.00 8.10 -5.36 36 0 39 0
28MAY26 117.50 P 8.32 8.32 8.32 9.70 -5.74 35 15 56 +15
28MAY26 120.00 P 0.00 0.00 0.00 11.46 -6.57 35 0 15 0
28MAY26 122.50 P 0.00 0.00 0.00 13.39 -6.88 35 0 52 0
28MAY26 125.00 P 0.00 0.00 0.00 15.41 -6.77 35 0 66 0
28MAY26 127.50 P 0.00 0.00 0.00 17.52 -7.00 35 0 15 0
28MAY26 130.00 P 0.00 0.00 0.00 19.70 -7.63 35 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 22.22 -7.55 39 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 24.77 -7.47 42 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 26.90 -7.82 40 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 29.52 -7.19 44 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 31.94 -7.72 45 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 34.13 -7.53 42 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 36.60 -7.54 44 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 39.22 -7.86 49 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 20 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 -0.03 37 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 -0.06 34 0 17 0
29JUN26 72.50 P 0.00 0.00 0.00 0.03 -0.09 36 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.05 -0.15 35 0 6 0
29JUN26 77.50 P 0.00 0.00 0.00 0.08 -0.24 35 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.13 -0.37 34 0 7 0
29JUN26 82.50 P 0.00 0.00 0.00 0.21 -0.54 34 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 0.33 -0.78 34 0 57 0
29JUN26 87.50 P 0.85 0.89 0.85 0.51 -1.03 34 30 69 +23
29JUN26 90.00 P 1.11 1.11 1.11 0.76 -1.31 34 15 105 0
29JUN26 92.50 P 0.00 0.00 0.00 1.13 -1.61 35 0 107 0
29JUN26 95.00 P 1.93 1.93 1.93 1.56 -1.99 35 15 18 +1
29JUN26 97.50 P 0.00 0.00 0.00 2.09 -2.39 35 0 6 0
29JUN26 100.00 P 0.00 0.00 0.00 2.76 -2.77 35 0 89 0
29JUN26 102.50 P 0.00 0.00 0.00 3.57 -3.16 35 0 37 0
29JUN26 105.00 P 0.00 0.00 0.00 4.50 -3.50 35 0 64 0
29JUN26 107.50 P 0.00 0.00 0.00 5.50 -3.93 35 0 27 0
29JUN26 110.00 P 0.00 0.00 0.00 6.66 -4.26 35 0 21 0
29JUN26 112.50 P 0.00 0.00 0.00 7.96 -4.66 35 0 15 0
29JUN26 115.00 P 0.00 0.00 0.00 9.36 -5.04 34 0 1 0
29JUN26 117.50 P 0.00 0.00 0.00 10.96 -5.37 34 0 16 0
29JUN26 120.00 P 0.00 0.00 0.00 12.67 -6.18 34 0 78 0
29JUN26 122.50 P 0.00 0.00 0.00 14.46 -6.49 34 0 100 0
29JUN26 125.00 P 0.00 0.00 0.00 16.75 -6.36 36 0 110 0
29JUN26 127.50 P 0.00 0.00 0.00 18.39 -6.95 34 0 15 0
29JUN26 130.00 P 0.00 0.00 0.00 20.86 -6.75 37 0 15 0
29JUN26 132.50 P 0.00 0.00 0.00 22.56 -7.39 34 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 25.28 -7.28 38 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 27.56 -7.43 39 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 29.84 -7.62 39 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 32.19 -7.74 39 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 34.59 -7.80 40 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 36.76 -8.09 38 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 39.22 -8.11 39 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 0.30 -0.56 34 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 0.45 -0.74 34 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 0.64 -1.01 34 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 0.90 -1.27 34 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 1.25 -1.57 34 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 1.72 -1.84 34 0 0 0
30JUL26 95.00 P 2.66 2.66 2.66 2.24 -2.18 34 15 15 +15
30JUL26 97.50 P 0.00 0.00 0.00 2.90 -2.53 34 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 3.65 -2.88 34 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 4.50 -3.19 35 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 5.53 -3.43 35 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 6.58 -3.79 35 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 7.73 -4.17 34 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 8.90 -4.60 34 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 10.41 -5.33 34 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 12.01 -5.59 34 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 13.62 -5.92 34 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 15.40 -6.17 34 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 17.23 -6.43 34 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 19.31 -6.49 35 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 21.52 -6.47 36 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.06 -0.10 35 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.10 -0.15 35 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.14 -0.24 35 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.22 -0.32 35 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.33 -0.41 35 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 0.46 -0.56 35 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.65 -0.70 35 0 11 0
29SEP26 80.00 P 0.00 0.00 0.00 0.88 -0.86 35 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 1.16 -1.09 35 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 1.58 -1.31 35 0 5 0
29SEP26 87.50 P 0.00 0.00 0.00 2.01 -1.57 35 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 2.54 -1.81 35 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 3.15 -2.07 35 0 12 0
29SEP26 95.00 P 0.00 0.00 0.00 3.83 -2.38 35 0 25 0
29SEP26 97.50 P 0.00 0.00 0.00 4.65 -2.63 36 0 3 0
29SEP26 100.00 P 0.00 0.00 0.00 5.51 -2.97 36 0 9 0
29SEP26 102.50 P 0.00 0.00 0.00 6.53 -3.21 36 0 100 0
29SEP26 105.00 P 0.00 0.00 0.00 7.59 -3.54 36 0 74 0
29SEP26 107.50 P 0.00 0.00 0.00 8.80 -3.81 36 0 32 0
29SEP26 110.00 P 0.00 0.00 0.00 10.07 -4.10 36 0 5 0
29SEP26 112.50 P 0.00 0.00 0.00 11.47 -4.37 36 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 12.93 -4.61 36 0 100 0
29SEP26 117.50 P 0.00 0.00 0.00 14.45 -4.95 36 0 100 0
29SEP26 120.00 P 0.00 0.00 0.00 16.05 -5.21 36 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 17.86 -5.38 37 0 100 0
29SEP26 125.00 P 0.00 0.00 0.00 19.71 -5.56 37 0 100 0
29SEP26 127.50 P 0.00 0.00 0.00 21.47 -5.86 37 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 23.36 -6.13 37 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 25.52 -6.15 38 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 27.61 -6.29 38 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 29.77 -6.40 39 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 31.94 -6.48 39 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 34.03 -6.68 39 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 36.33 -6.68 40 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 38.57 -6.28 40 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 40.86 -6.47 41 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.40 -0.39 34 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 0.57 -0.50 34 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 0.77 -0.61 34 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.99 -0.78 34 0 1 0
30DEC26 77.50 P 2.05 2.05 2.05 1.30 -0.92 34 1 1 0
30DEC26 80.00 P 0.00 0.00 0.00 1.68 -1.06 34 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 2.07 -1.28 34 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 2.59 -1.55 34 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 3.13 -1.80 34 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 3.80 -2.01 34 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 4.50 -2.25 34 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 5.33 -2.49 34 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 6.20 -2.71 34 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 7.19 -2.99 34 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 8.25 -3.22 34 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 9.36 -3.51 35 0 49 0
30DEC26 107.50 P 0.00 0.00 0.00 10.63 -3.72 35 0 440 0
30DEC26 110.00 P 0.00 0.00 0.00 11.91 -3.94 35 0 504 0
30DEC26 112.50 P 0.00 0.00 0.00 13.31 -4.18 35 0 500 0
30DEC26 115.00 P 0.00 0.00 0.00 14.72 -4.49 35 0 560 0
30DEC26 117.50 P 0.00 0.00 0.00 16.21 -4.74 35 0 160 0
30DEC26 120.00 P 0.00 0.00 0.00 17.77 -5.04 35 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 19.64 -5.05 35 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 21.36 -5.26 35 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 23.14 -5.51 35 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 25.09 -5.61 36 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 27.00 -5.78 36 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 29.03 -5.89 36 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 31.03 -6.02 36 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 33.04 -6.17 37 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 35.07 -6.35 37 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 37.38 -6.27 37 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 39.10 -6.80 36 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 41.27 -6.91 36 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 2.51 -1.23 34 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 3.05 -1.38 34 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 3.61 -1.73 34 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 4.31 -1.91 34 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 5.01 -2.11 34 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 5.85 -2.34 34 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 6.73 -2.55 34 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 7.67 -2.77 34 0 1 0
30MAR27 100.00 P 0.00 0.00 0.00 8.74 -2.99 34 0 3 0
30MAR27 102.50 P 0.00 0.00 0.00 9.82 -3.20 34 0 1 0
30MAR27 105.00 P 0.00 0.00 0.00 11.01 -3.43 34 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 12.29 -3.56 34 0 1 0
30MAR27 110.00 P 0.00 0.00 0.00 13.58 -3.74 35 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 14.83 -4.04 34 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 16.23 -4.51 34 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 17.71 -4.74 34 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 19.25 -4.77 34 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 21.11 -4.92 35 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 22.72 -5.17 35 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 24.63 -5.17 35 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 26.26 -5.51 35 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 28.06 -5.67 35 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 29.95 -5.82 35 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 31.88 -6.00 35 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 33.86 -6.13 35 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 35.88 -6.00 35 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 37.73 -6.32 34 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 39.82 -6.44 34 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 41.93 -6.55 34 0 0 0
TOTAL PUT 515 7,753 +109
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$ 26.20
29APR26 18.00 C 0.00 0.00 0.00 8.22 +0.79 0 0 6 0
29APR26 18.50 C 0.00 0.00 0.00 7.72 +0.79 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 7.23 +0.80 53 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 6.73 +0.80 48 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 6.23 +0.80 43 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 5.23 +0.79 34 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 4.23 +0.79 24 0 4 0
29APR26 23.00 C 0.00 0.00 0.00 3.23 +0.76 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 2.25 +0.67 20 0 461 0
29APR26 25.00 C 1.20 1.31 1.20 1.38 +0.54 23 45 823 -10
29APR26 26.00 C 0.45 0.65 0.41 0.62 +0.24 20 696 1,930 +45
29APR26 27.00 C 0.15 0.20 0.15 0.22 +0.08 20 2,647 4,104 +2,368
29APR26 28.00 C 0.04 0.05 0.04 0.06 +0.02 21 45 483 +34
29APR26 29.00 C 0.03 0.03 0.02 0.01 0.00 20 23 210 -3
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 26 0 491 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 31 0 241 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 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 46 0 100 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 8.22 +0.79 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 7.73 +0.80 44 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 7.23 +0.80 41 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 6.73 +0.80 37 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 6.23 +0.79 34 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 5.23 +0.79 27 0 0 0
28MAY26 22.00 C 4.10 4.10 4.10 4.23 +0.77 19 1 21 0
28MAY26 23.00 C 0.00 0.00 0.00 3.25 +0.71 22 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 2.31 +0.57 21 0 154 0
28MAY26 25.00 C 1.53 1.53 1.53 1.54 +0.43 23 2 1,068 -2
28MAY26 26.00 C 0.82 0.82 0.82 0.90 +0.27 22 30 845 +30
28MAY26 27.00 C 0.37 0.45 0.37 0.46 +0.12 21 241 1,170 +221
28MAY26 28.00 C 0.15 0.21 0.15 0.22 +0.05 21 448 1,265 +368
28MAY26 29.00 C 0.00 0.00 0.00 0.09 +0.01 21 0 117 0
28MAY26 30.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 120 0
28MAY26 31.00 C 0.00 0.00 0.00 0.02 0.00 23 0 35 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 24 0 61 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 27 0 100 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 30 0 100 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.22 +0.79 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.72 +0.79 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.22 +0.79 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.73 +0.80 37 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.23 +0.80 34 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 6.73 +0.80 31 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.23 +0.79 29 0 10 0
29JUN26 21.00 C 5.18 5.20 5.18 5.24 +0.79 27 2 160 0
29JUN26 22.00 C 4.15 4.27 4.15 4.27 +0.77 26 41 498 -1
29JUN26 23.00 C 3.25 3.30 2.99 3.29 +0.66 22 12 100 -6
29JUN26 24.00 C 0.00 0.00 0.00 2.44 +0.54 22 0 68 0
29JUN26 25.00 C 0.00 0.00 0.00 1.72 +0.40 22 0 478 0
29JUN26 26.00 C 0.00 0.00 0.00 1.17 +0.32 22 0 612 0
29JUN26 27.00 C 0.63 0.70 0.63 0.71 +0.20 21 47 1,330 +39
29JUN26 28.00 C 0.40 0.40 0.40 0.42 +0.12 21 11 914 0
29JUN26 29.00 C 0.19 0.22 0.19 0.24 +0.07 22 28 228 +12
29JUN26 30.00 C 0.09 0.11 0.09 0.12 +0.03 21 14 1,012 0
29JUN26 31.00 C 0.00 0.00 0.00 0.06 +0.01 21 0 106 0
29JUN26 32.00 C 0.00 0.00 0.00 0.04 +0.01 23 0 51 0
29JUN26 33.00 C 0.00 0.00 0.00 0.02 0.00 23 0 31 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 23 0 114 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 25 0 21 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 8.22 +0.79 0 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 7.73 +0.80 32 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 7.23 +0.80 30 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 6.73 +0.80 27 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 6.24 +0.80 27 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 5.29 +0.80 28 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 4.28 +0.69 22 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 3.39 +0.59 22 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 2.61 +0.50 22 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 1.94 +0.38 22 0 51 0
30JUL26 26.00 C 1.36 1.36 1.36 1.40 +0.35 22 10 51 +10
30JUL26 27.00 C 0.85 0.95 0.85 0.93 +0.22 22 110 150 +110
30JUL26 28.00 C 0.55 0.60 0.55 0.61 +0.15 22 51 91 +51
30JUL26 29.00 C 0.33 0.33 0.33 0.39 +0.09 22 10 30 +10
30JUL26 30.00 C 0.19 0.19 0.19 0.24 +0.06 22 6 6 +6
30JUL26 31.00 C 0.00 0.00 0.00 0.14 +0.03 22 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.08 +0.01 22 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.30 +0.84 34 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.82 +0.83 32 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.34 +0.76 31 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.87 +0.79 30 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 6.40 +0.77 29 0 2 0
29SEP26 21.00 C 0.00 0.00 0.00 5.48 +0.86 27 0 9 0
29SEP26 22.00 C 4.30 4.60 4.22 4.55 +0.64 25 135 404 -38
29SEP26 23.00 C 0.00 0.00 0.00 3.63 +0.58 22 0 12 0
29SEP26 24.00 C 2.92 2.93 2.92 2.90 +0.51 22 22 31 -1
29SEP26 25.00 C 0.00 0.00 0.00 2.26 +0.41 22 15 0 -15
29SEP26 26.00 C 0.00 0.00 0.00 1.73 +0.38 22 15 26 -15
29SEP26 27.00 C 1.22 1.30 1.22 1.26 +0.27 21 15 181 +10
29SEP26 28.00 C 0.83 0.86 0.81 0.90 +0.20 21 46 333 +46
29SEP26 29.00 C 0.00 0.00 0.00 0.64 +0.15 21 0 33 0
29SEP26 30.00 C 0.00 0.00 0.00 0.44 +0.10 21 0 67 0
29SEP26 31.00 C 0.00 0.00 0.00 0.30 +0.07 22 0 105 0
29SEP26 32.00 C 0.00 0.00 0.00 0.20 +0.05 22 0 23 0
29SEP26 33.00 C 0.00 0.00 0.00 0.13 +0.02 22 0 177 0
29SEP26 34.00 C 0.00 0.00 0.00 0.09 +0.02 22 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 0.06 +0.01 22 0 120 0
29SEP26 36.00 C 0.00 0.00 0.00 0.04 +0.01 22 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 8.35 +0.82 24 0 12 0
30DEC26 18.50 C 0.00 0.00 0.00 7.84 +0.75 22 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.36 +0.73 21 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.90 +0.73 21 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.44 +0.71 21 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.56 +0.65 21 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.73 +0.59 21 0 16 0
30DEC26 23.00 C 3.90 3.90 3.90 3.96 +0.52 21 1 10 0
30DEC26 24.00 C 0.00 0.00 0.00 3.26 +0.45 21 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.65 +0.45 21 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 2.13 +0.38 21 0 48 0
30DEC26 27.00 C 0.00 0.00 0.00 1.62 +0.24 21 0 17 0
30DEC26 28.00 C 0.98 0.98 0.98 1.25 +0.18 21 26 58 0
30DEC26 29.00 C 0.00 0.00 0.00 0.96 +0.14 21 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 0.73 +0.11 21 0 111 0
30DEC26 31.00 C 0.00 0.00 0.00 0.54 +0.07 21 0 231 0
30DEC26 32.00 C 0.00 0.00 0.00 0.40 +0.06 21 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 0.29 +0.04 21 0 48 0
30DEC26 34.00 C 0.00 0.00 0.00 0.21 +0.02 21 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.15 +0.02 21 0 206 0
30DEC26 36.00 C 0.00 0.00 0.00 0.10 0.00 21 0 12 0
30DEC26 37.00 C 0.00 0.00 0.00 0.08 +0.01 21 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 8.44 +0.73 20 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.98 +0.73 21 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.52 +0.71 21 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.07 +0.69 21 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.62 +0.66 21 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.77 +0.61 21 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.97 +0.55 21 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.23 +0.48 21 0 6 0
30MAR27 24.00 C 0.00 0.00 0.00 3.56 +0.42 21 0 3 0
30MAR27 25.00 C 0.00 0.00 0.00 2.97 +0.44 21 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.36 +0.27 20 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.93 +0.23 20 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 1.55 +0.17 20 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 1.24 +0.14 20 0 25 0
30MAR27 30.00 C 0.00 0.00 0.00 0.98 +0.11 20 0 32 0
30MAR27 31.00 C 0.53 0.53 0.53 0.77 +0.08 20 42 56 +42
30MAR27 32.00 C 0.00 0.00 0.00 0.59 +0.05 20 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.46 +0.04 21 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.35 +0.01 20 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.27 +0.01 21 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.21 +0.01 21 0 0 0
TOTAL CALL 4,837 22,725 +3,311
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 60 0 30 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 56 0 113 0
29APR26 19.50 P 0.01 0.01 0.01 0.01 0.00 52 30 418 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 48 0 772 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 40 0 150 0
29APR26 22.00 P 0.01 0.01 0.01 0.01 0.00 32 1 1,060 0
29APR26 23.00 P 0.04 0.05 0.03 0.01 -0.04 24 312 1,469 -162
29APR26 24.00 P 0.15 0.15 0.07 0.03 -0.16 21 352 4,450 -184
29APR26 25.00 P 0.21 0.23 0.19 0.15 -0.38 20 199 1,381 +40
29APR26 26.00 P 0.55 0.61 0.50 0.52 -0.56 21 332 1,208 +272
29APR26 27.00 P 0.00 0.00 0.00 1.15 -0.73 20 0 418 0
29APR26 28.00 P 0.00 0.00 0.00 2.02 -0.78 20 0 34 0
29APR26 29.00 P 0.00 0.00 0.00 2.99 -0.79 21 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 3.98 -0.79 21 0 3 0
29APR26 31.00 P 0.00 0.00 0.00 4.98 -0.79 27 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 5.98 -0.79 33 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 6.97 -0.82 0 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 7.97 -0.81 0 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 8.97 -0.79 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 9.97 -0.79 0 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 10.97 -0.79 45 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 42 0 8 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 36 0 98 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 33 0 610 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 31 0 468 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 88 0
28MAY26 22.00 P 0.00 0.00 0.00 0.02 -0.05 23 0 302 0
28MAY26 23.00 P 0.12 0.15 0.12 0.06 -0.13 22 39 593 -19
28MAY26 24.00 P 0.21 0.23 0.21 0.17 -0.27 22 41 587 +8
28MAY26 25.00 P 0.45 0.48 0.42 0.42 -0.40 22 116 501 +110
28MAY26 26.00 P 0.81 0.81 0.81 0.80 -0.54 21 1 534 +1
28MAY26 27.00 P 0.00 0.00 0.00 1.42 -0.67 22 0 723 0
28MAY26 28.00 P 0.00 0.00 0.00 2.18 -0.74 22 0 90 0
28MAY26 29.00 P 0.00 0.00 0.00 3.06 -0.77 22 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 4.00 -0.79 21 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 4.98 -0.79 20 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 5.98 -0.79 24 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 6.97 -0.82 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 7.97 -0.81 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 8.97 -0.79 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 9.97 -0.79 29 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 10.97 -0.79 35 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 37 0 90 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 35 0 6 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 33 0 100 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 28 0 34 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 26 0 248 0
29JUN26 20.00 P 0.08 0.08 0.08 0.01 -0.01 24 90 210 +7
29JUN26 21.00 P 0.13 0.13 0.13 0.02 -0.04 22 3 334 -3
29JUN26 22.00 P 0.16 0.16 0.16 0.06 -0.08 22 50 556 0
29JUN26 23.00 P 0.28 0.28 0.22 0.15 -0.16 22 7 1,568 +3
29JUN26 24.00 P 0.37 0.37 0.37 0.33 -0.26 22 30 1,293 +30
29JUN26 25.00 P 0.65 0.66 0.60 0.63 -0.39 22 126 620 +4
29JUN26 26.00 P 0.00 0.00 0.00 1.02 -0.52 21 0 282 0
29JUN26 27.00 P 1.61 1.61 1.61 1.62 -0.60 22 1 30 0
29JUN26 28.00 P 0.00 0.00 0.00 2.34 -0.67 22 0 136 0
29JUN26 29.00 P 0.00 0.00 0.00 3.16 -0.73 22 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 4.06 -0.81 22 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 5.02 -0.77 23 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.99 -0.78 23 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.98 -0.81 23 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.97 -0.81 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.97 -0.79 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.97 -0.79 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.97 -0.79 29 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 -0.02 22 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.02 -0.03 23 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.05 -0.07 22 0 173 0
30JUL26 22.00 P 0.00 0.00 0.00 0.12 -0.12 22 0 10 0
30JUL26 23.00 P 0.00 0.00 0.00 0.25 -0.20 22 0 60 0
30JUL26 24.00 P 0.00 0.00 0.00 0.47 -0.30 22 0 4 0
30JUL26 25.00 P 0.00 0.00 0.00 0.80 -0.40 22 0 21 0
30JUL26 26.00 P 0.00 0.00 0.00 1.20 -0.54 22 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 1.80 -0.58 22 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 2.48 -0.65 22 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 3.26 -0.71 22 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 4.13 -0.81 22 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 5.03 -0.83 21 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 6.01 -0.77 23 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 6.98 -0.81 21 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 7.98 -0.80 24 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 8.97 -0.79 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 0.02 -0.01 23 0 3 0
29SEP26 19.00 P 0.00 0.00 0.00 0.03 -0.02 23 0 58 0
29SEP26 19.50 P 0.00 0.00 0.00 0.04 -0.03 22 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.06 -0.05 22 0 36 0
29SEP26 21.00 P 0.00 0.00 0.00 0.12 -0.09 22 0 40 0
29SEP26 22.00 P 0.00 0.00 0.00 0.23 -0.15 22 0 67 0
29SEP26 23.00 P 0.00 0.00 0.00 0.41 -0.22 22 0 298 0
29SEP26 24.00 P 0.86 0.86 0.86 0.68 -0.30 22 2 125 -2
29SEP26 25.00 P 0.00 0.00 0.00 1.04 -0.38 22 0 70 0
29SEP26 26.00 P 0.00 0.00 0.00 1.45 -0.49 21 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 1.98 -0.58 21 0 921 0
29SEP26 28.00 P 0.00 0.00 0.00 2.69 -0.60 22 0 52 0
29SEP26 29.00 P 0.00 0.00 0.00 3.43 -0.66 22 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 4.24 -0.70 22 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.06 -0.87 20 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.05 -0.86 22 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.00 -0.79 21 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.98 -0.80 21 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.97 -0.79 20 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.97 -0.79 23 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.97 -0.79 25 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.03 -0.03 21 0 31 0
30DEC26 18.50 P 0.00 0.00 0.00 0.05 -0.04 22 0 47 0
30DEC26 19.00 P 0.00 0.00 0.00 0.07 -0.05 22 0 22 0
30DEC26 19.50 P 0.00 0.00 0.00 0.09 -0.08 21 0 60 0
30DEC26 20.00 P 0.00 0.00 0.00 0.13 -0.09 22 0 95 0
30DEC26 21.00 P 0.00 0.00 0.00 0.23 -0.15 21 0 67 0
30DEC26 22.00 P 0.00 0.00 0.00 0.39 -0.21 21 0 54 0
30DEC26 23.00 P 0.00 0.00 0.00 0.62 -0.28 22 0 41 0
30DEC26 24.00 P 0.00 0.00 0.00 0.92 -0.36 22 0 138 0
30DEC26 25.00 P 0.00 0.00 0.00 1.31 -0.43 22 0 90 0
30DEC26 26.00 P 0.00 0.00 0.00 1.78 -0.51 22 0 18 0
30DEC26 27.00 P 0.00 0.00 0.00 2.35 -0.49 22 0 85 0
30DEC26 28.00 P 0.00 0.00 0.00 2.92 -0.61 21 0 123 0
30DEC26 29.00 P 0.00 0.00 0.00 3.62 -0.67 21 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.40 -0.86 21 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.24 -0.91 21 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.12 -0.79 21 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.05 -0.77 21 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.01 -0.78 21 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.98 -0.79 21 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.97 -0.79 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.97 -0.79 21 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.06 -0.06 21 0 46 0
30MAR27 18.50 P 0.00 0.00 0.00 0.08 -0.07 21 0 66 0
30MAR27 19.00 P 0.30 0.30 0.30 0.11 -0.09 21 5 80 +5
30MAR27 19.50 P 0.00 0.00 0.00 0.15 -0.11 21 0 11 0
30MAR27 20.00 P 0.00 0.00 0.00 0.20 -0.13 21 0 6 0
30MAR27 21.00 P 0.00 0.00 0.00 0.33 -0.19 21 0 28 0
30MAR27 22.00 P 0.80 0.80 0.80 0.52 -0.25 21 10 41 -10
30MAR27 23.00 P 0.00 0.00 0.00 0.77 -0.32 21 0 16 0
30MAR27 24.00 P 0.00 0.00 0.00 1.10 -0.39 21 0 15 0
30MAR27 25.00 P 0.00 0.00 0.00 1.50 -0.46 21 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 1.98 -0.53 21 0 6 0
30MAR27 27.00 P 0.00 0.00 0.00 2.54 -0.51 21 0 0 0
30MAR27 28.00 P 3.32 3.32 3.32 3.09 -0.63 21 42 42 +42
30MAR27 29.00 P 0.00 0.00 0.00 3.78 -0.67 21 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 4.53 -0.73 21 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 5.34 -0.81 21 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.19 -0.76 21 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.10 -0.77 21 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.03 -0.79 21 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.00 -0.78 21 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.98 -0.78 21 0 0 0
TOTAL PUT 1,789 24,812 +142
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$ 409.00
29APR26 225.00 C 0.00 0.00 0.00 185.37 +19.38 131 0 0 0
29APR26 230.00 C 0.00 0.00 0.00 179.00 +18.00 0 0 0 0
29APR26 235.00 C 0.00 0.00 0.00 174.61 +18.60 101 0 0 0
29APR26 240.00 C 0.00 0.00 0.00 170.41 +19.39 119 0 0 0
29APR26 245.00 C 0.00 0.00 0.00 165.40 +19.37 115 0 0 0
29APR26 250.00 C 0.00 0.00 0.00 160.40 +19.36 111 0 0 0
29APR26 255.00 C 0.00 0.00 0.00 155.43 +19.39 107 0 0 0
29APR26 260.00 C 0.00 0.00 0.00 150.47 +19.42 104 0 0 0
29APR26 265.00 C 0.00 0.00 0.00 145.83 +19.77 105 0 0 0
29APR26 270.00 C 0.00 0.00 0.00 139.34 +18.27 0 0 0 0
29APR26 275.00 C 0.00 0.00 0.00 134.62 +18.54 73 0 0 0
29APR26 280.00 C 0.00 0.00 0.00 129.63 +18.54 70 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 124.49 +18.39 60 0 0 0
29APR26 290.00 C 0.00 0.00 0.00 119.11 +18.00 0 0 0 0
29APR26 295.00 C 0.00 0.00 0.00 114.66 +18.69 62 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 110.43 +19.29 74 0 0 0
29APR26 310.00 C 0.00 0.00 0.00 99.71 +18.52 54 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 91.02 +20.40 67 0 0 0
29APR26 330.00 C 0.00 0.00 0.00 80.07 +18.53 49 0 0 0
29APR26 340.00 C 0.00 0.00 0.00 69.90 +17.87 41 0 0 0
29APR26 350.00 C 0.00 0.00 0.00 59.76 +16.83 33 0 0 0
29APR26 360.00 C 0.00 0.00 0.00 50.19 +15.73 33 0 19 0
29APR26 370.00 C 0.00 0.00 0.00 41.03 +13.60 33 0 64 0
29APR26 380.00 C 0.00 0.00 0.00 32.50 +12.20 33 0 166 0
29APR26 390.00 C 24.60 25.32 22.79 25.59 +11.19 35 149 344 +74
29APR26 400.00 C 17.00 19.20 15.93 18.81 +8.87 34 87 620 -29
29APR26 410.00 C 10.00 13.66 10.00 13.27 +6.57 34 149 575 -47
29APR26 420.00 C 7.40 9.10 6.87 8.95 +4.55 34 73 528 +40
29APR26 430.00 C 5.00 5.80 4.33 5.78 +2.92 33 309 693 +168
29APR26 440.00 C 2.50 3.71 2.50 3.56 +1.82 33 540 656 +267
29APR26 450.00 C 2.07 2.40 1.55 2.10 +1.09 33 369 813 +115
29APR26 460.00 C 1.30 1.55 1.10 1.18 +0.62 33 188 584 -78
29APR26 470.00 C 0.85 1.15 0.81 0.64 +0.33 33 1,689 1,964 +1,579
29APR26 480.00 C 0.70 0.70 0.70 0.33 +0.17 33 1 534 0
29APR26 490.00 C 0.00 0.00 0.00 0.16 +0.08 33 0 132 0
29APR26 500.00 C 0.00 0.00 0.00 0.08 +0.04 33 0 416 0
29APR26 510.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 226 0
29APR26 520.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 171 0
29APR26 530.00 C 0.00 0.00 0.00 0.01 0.00 34 0 159 0
29APR26 540.00 C 0.00 0.00 0.00 0.01 0.00 36 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 45 0 66 0
29APR26 590.00 C 0.00 0.00 0.00 0.01 0.00 47 0 49 0
29APR26 600.00 C 0.00 0.00 0.00 0.01 0.00 49 0 45 0
29APR26 610.00 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29APR26 620.00 C 0.00 0.00 0.00 0.01 0.00 53 0 40 0
29APR26 630.00 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29APR26 640.00 C 0.00 0.00 0.00 0.01 0.00 56 0 44 0
29APR26 650.00 C 0.00 0.00 0.00 0.01 0.00 58 0 6 0
29APR26 660.00 C 0.00 0.00 0.00 0.01 0.00 60 0 17 0
29APR26 670.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 680.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 690.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 700.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 115.61 +18.55 46 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 110.43 +18.11 42 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 100.23 +17.21 34 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 91.53 +17.48 43 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 82.44 +17.69 43 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 73.72 +17.38 43 0 760 0
28MAY26 350.00 C 0.00 0.00 0.00 63.08 +14.62 36 0 0 0
28MAY26 360.00 C 0.00 0.00 0.00 54.67 +13.49 36 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 46.81 +11.20 36 0 30 0
28MAY26 380.00 C 0.00 0.00 0.00 39.57 +10.72 36 0 72 0
28MAY26 390.00 C 0.00 0.00 0.00 33.98 +10.61 38 0 187 0
28MAY26 400.00 C 27.00 28.00 27.00 27.97 +9.55 37 48 429 -48
28MAY26 410.00 C 21.33 22.47 21.33 22.74 +8.02 37 8 549 +3
28MAY26 420.00 C 16.92 18.00 15.60 18.22 +6.60 37 15 298 +14
28MAY26 430.00 C 10.97 14.00 10.97 14.41 +5.35 37 9 234 +8
28MAY26 440.00 C 10.50 11.30 10.00 10.99 +3.90 36 23 365 0
28MAY26 450.00 C 7.59 8.30 7.59 8.66 +3.03 36 15 271 0
28MAY26 460.00 C 6.50 7.08 6.50 6.59 +2.32 36 9 235 +9
28MAY26 470.00 C 4.45 4.90 4.45 4.95 +1.76 36 34 152 -13
28MAY26 480.00 C 4.20 4.32 4.20 3.67 +1.31 36 5 914 0
28MAY26 490.00 C 2.50 3.30 2.50 2.70 +0.97 36 20 156 +9
28MAY26 500.00 C 2.41 2.70 2.41 1.96 +0.74 36 7 390 +2
28MAY26 510.00 C 0.00 0.00 0.00 1.36 +0.49 36 0 45 0
28MAY26 520.00 C 0.00 0.00 0.00 0.97 +0.35 36 0 83 0
28MAY26 530.00 C 1.40 1.53 1.40 0.68 +0.24 36 6 19 +6
28MAY26 540.00 C 0.00 0.00 0.00 0.48 +0.17 36 0 2 0
28MAY26 550.00 C 1.10 1.10 1.10 0.33 +0.11 36 2 22 0
28MAY26 560.00 C 0.00 0.00 0.00 0.23 +0.08 36 0 3 0
28MAY26 570.00 C 0.84 0.84 0.84 0.16 +0.06 36 4 8 +4
28MAY26 580.00 C 0.00 0.00 0.00 0.10 +0.03 36 0 0 0
28MAY26 590.00 C 0.00 0.00 0.00 0.07 +0.02 36 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 0.05 +0.02 36 0 68 0
28MAY26 610.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
28MAY26 620.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 75 0
28MAY26 630.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 640.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 650.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 660.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 670.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 680.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 690.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 710.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 720.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 730.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 740.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
28MAY26 750.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 760.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 770.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 780.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 790.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 800.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 810.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 820.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 830.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 850.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 185.60 +19.56 57 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 181.31 +20.26 65 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 175.68 +19.51 54 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 170.72 +19.41 53 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 166.45 +19.98 59 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 161.13 +19.49 54 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 155.66 +18.82 45 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 150.81 +18.76 45 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 145.94 +18.66 45 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 141.07 +18.48 44 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 136.23 +18.35 44 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 131.92 +18.75 48 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 126.59 +18.12 43 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 121.81 +17.95 43 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 116.97 +17.63 42 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 112.26 +17.44 41 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 101.64 +15.67 34 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 92.20 +14.80 34 0 2 0
29JUN26 330.00 C 0.00 0.00 0.00 83.74 +15.36 36 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 76.92 +16.32 40 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 66.91 +13.60 36 0 45 0
29JUN26 360.00 C 0.00 0.00 0.00 59.16 +12.59 36 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 51.92 +10.69 36 0 17 0
29JUN26 380.00 C 45.50 45.50 45.50 45.21 +10.23 36 1 103 0
29JUN26 390.00 C 39.90 39.90 39.90 40.25 +10.57 37 15 279 0
29JUN26 400.00 C 0.00 0.00 0.00 34.53 +9.52 37 0 620 0
29JUN26 410.00 C 27.81 27.88 27.46 29.39 +8.21 37 63 3,852 +51
29JUN26 420.00 C 0.00 0.00 0.00 24.81 +7.16 37 2 873 +2
29JUN26 430.00 C 16.00 19.08 16.00 20.84 +6.07 37 10 138 0
29JUN26 440.00 C 14.00 14.00 14.00 17.36 +5.01 36 2 1,186 0
29JUN26 450.00 C 12.00 14.01 12.00 14.36 +4.13 36 5 626 +5
29JUN26 460.00 C 12.00 12.00 11.00 11.80 +3.32 36 18 1,087 +5
29JUN26 470.00 C 9.71 9.71 9.71 9.64 +2.75 36 15 318 +6
29JUN26 480.00 C 7.90 7.90 7.60 7.82 +2.41 36 3 276 0
29JUN26 490.00 C 0.00 0.00 0.00 6.31 +1.96 36 0 54 0
29JUN26 500.00 C 5.50 5.97 5.50 5.06 +1.58 36 9 1,727 -5
29JUN26 510.00 C 4.63 4.63 4.41 3.91 +1.14 36 16 53 -2
29JUN26 520.00 C 0.00 0.00 0.00 3.11 +0.91 36 0 377 0
29JUN26 530.00 C 0.00 0.00 0.00 2.52 +0.73 36 0 423 0
29JUN26 540.00 C 0.00 0.00 0.00 1.92 +0.55 36 0 54 0
29JUN26 550.00 C 2.00 2.34 2.00 1.50 +0.43 36 9 1,283 -6
29JUN26 560.00 C 0.00 0.00 0.00 1.17 +0.33 36 0 122 0
29JUN26 570.00 C 0.00 0.00 0.00 0.91 +0.26 36 0 109 0
29JUN26 580.00 C 1.80 1.80 1.80 0.70 +0.19 36 9 164 0
29JUN26 590.00 C 0.00 0.00 0.00 0.54 +0.15 36 0 308 0
29JUN26 600.00 C 0.00 0.00 0.00 0.41 +0.11 36 0 314 0
29JUN26 610.00 C 0.00 0.00 0.00 0.32 +0.09 36 0 87 0
29JUN26 620.00 C 0.00 0.00 0.00 0.24 +0.06 36 0 54 0
29JUN26 630.00 C 0.00 0.00 0.00 0.18 +0.04 36 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 0.14 +0.04 36 0 0 0
29JUN26 650.00 C 0.00 0.00 0.00 0.10 +0.02 36 0 24 0
29JUN26 660.00 C 0.00 0.00 0.00 0.08 +0.02 36 0 4 0
29JUN26 670.00 C 0.00 0.00 0.00 0.06 +0.01 36 0 6 0
29JUN26 680.00 C 0.00 0.00 0.00 0.04 +0.01 35 0 4 0
29JUN26 690.00 C 0.00 0.00 0.00 0.03 +0.01 35 0 75 0
29JUN26 700.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 792 0
29JUN26 710.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29JUN26 730.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 750.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 760.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 117.82 +15.83 37 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 113.24 +15.61 37 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 104.26 +15.08 37 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 95.45 +14.50 37 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 87.11 +15.31 37 0 0 0
30JUL26 340.00 C 0.00 0.00 0.00 79.83 +15.40 39 0 0 0
30JUL26 350.00 C 0.00 0.00 0.00 71.99 +14.46 38 0 0 0
30JUL26 360.00 C 0.00 0.00 0.00 64.55 +13.45 38 0 0 0
30JUL26 370.00 C 0.00 0.00 0.00 56.63 +10.59 36 0 0 0
30JUL26 380.00 C 0.00 0.00 0.00 50.27 +10.20 36 0 0 0
30JUL26 390.00 C 0.00 0.00 0.00 45.00 +10.14 37 0 0 0
30JUL26 400.00 C 0.00 0.00 0.00 40.10 +9.93 37 0 25 0
30JUL26 410.00 C 33.44 33.44 33.44 34.97 +8.94 37 10 10 +10
30JUL26 420.00 C 0.00 0.00 0.00 30.33 +7.95 37 0 0 0
30JUL26 430.00 C 0.00 0.00 0.00 26.26 +6.82 37 0 0 0
30JUL26 440.00 C 21.50 21.50 21.50 22.70 +6.01 37 1 3 +1
30JUL26 450.00 C 19.16 19.16 19.16 19.52 +5.19 37 15 28 +15
30JUL26 460.00 C 16.06 16.50 16.06 16.80 +4.51 37 30 31 +30
30JUL26 470.00 C 13.50 13.75 13.50 14.31 +3.74 37 11 11 +11
30JUL26 480.00 C 0.00 0.00 0.00 12.14 +3.48 37 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 187.26 +17.89 43 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 183.53 +18.85 50 0 1 0
29SEP26 235.00 C 0.00 0.00 0.00 177.75 +17.71 43 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 173.01 +17.61 43 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 168.32 +17.51 43 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 163.60 +17.32 43 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 159.07 +17.33 43 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 154.42 +17.17 43 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 149.81 +17.00 43 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 145.23 +16.78 42 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 140.69 +16.60 42 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 136.18 +16.38 42 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 131.73 +16.19 41 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 127.32 +15.98 41 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 122.96 +15.72 41 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 118.65 +15.47 41 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 110.36 +15.16 40 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 102.19 +15.58 40 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 94.31 +15.06 39 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 86.97 +15.25 39 0 1 0
29SEP26 350.00 C 0.00 0.00 0.00 79.36 +14.03 38 0 0 0
29SEP26 360.00 C 0.00 0.00 0.00 72.47 +13.13 38 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 65.50 +11.75 37 0 1 0
29SEP26 380.00 C 0.00 0.00 0.00 59.03 +9.01 37 0 15 0
29SEP26 390.00 C 0.00 0.00 0.00 53.50 +9.36 37 0 13 0
29SEP26 400.00 C 0.00 0.00 0.00 47.22 +7.71 36 0 149 0
29SEP26 410.00 C 0.00 0.00 0.00 44.73 +9.43 38 0 1,222 0
29SEP26 420.00 C 0.00 0.00 0.00 40.16 +8.66 38 0 34 0
29SEP26 430.00 C 0.00 0.00 0.00 36.02 +8.04 38 0 49 0
29SEP26 440.00 C 0.00 0.00 0.00 32.28 +7.35 38 0 457 0
29SEP26 450.00 C 0.00 0.00 0.00 28.90 +6.70 38 0 262 0
29SEP26 460.00 C 0.00 0.00 0.00 25.83 +5.99 38 0 613 0
29SEP26 470.00 C 22.00 22.20 22.00 22.98 +5.33 37 2 1,078 +1
29SEP26 480.00 C 19.81 19.92 19.81 20.40 +4.88 37 33 112 +15
29SEP26 490.00 C 17.74 17.74 17.74 18.08 +4.38 37 12 85 +12
29SEP26 500.00 C 15.91 15.91 15.10 15.53 +3.45 37 46 82 +44
29SEP26 510.00 C 14.28 14.28 14.28 13.72 +2.77 37 22 35 +22
29SEP26 520.00 C 12.89 12.89 12.85 12.46 +3.11 37 89 106 +89
29SEP26 530.00 C 11.57 11.57 11.57 10.65 +2.44 37 30 934 +30
29SEP26 540.00 C 10.00 10.00 10.00 9.37 +2.17 37 1 52 0
29SEP26 550.00 C 0.00 0.00 0.00 8.22 +1.91 37 0 153 0
29SEP26 560.00 C 0.00 0.00 0.00 7.21 +1.69 37 0 52 0
29SEP26 570.00 C 0.00 0.00 0.00 6.32 +1.50 37 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 5.53 +1.32 37 0 338 0
29SEP26 590.00 C 0.00 0.00 0.00 4.98 +1.19 37 0 609 0
29SEP26 600.00 C 0.00 0.00 0.00 4.22 +1.01 37 0 78 0
29SEP26 610.00 C 0.00 0.00 0.00 3.68 +0.89 37 0 33 0
29SEP26 620.00 C 0.00 0.00 0.00 3.21 +0.78 37 0 45 0
29SEP26 630.00 C 0.00 0.00 0.00 2.79 +0.67 37 0 42 0
29SEP26 640.00 C 0.00 0.00 0.00 2.43 +0.59 37 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 2.11 +0.51 37 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 1.84 +0.45 37 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 1.59 +0.39 37 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 1.38 +0.33 37 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 1.20 +0.29 37 0 14 0
29SEP26 700.00 C 0.00 0.00 0.00 1.04 +0.25 37 0 13 0
30DEC26 225.00 C 0.00 0.00 0.00 191.11 +17.47 47 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 186.51 +17.47 46 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 181.93 +17.34 46 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 177.38 +17.21 45 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 172.85 +17.06 45 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 168.36 +16.89 44 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 164.08 +16.90 44 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 159.66 +16.64 44 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 155.36 +16.64 44 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 150.87 +16.25 43 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 146.58 +16.07 43 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 142.33 +15.86 42 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 138.14 +15.57 42 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 134.07 +15.48 42 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 130.09 +15.39 42 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 125.97 +15.10 41 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 118.06 +15.55 41 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 110.44 +15.15 40 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 103.15 +13.95 40 1 0 -1
30DEC26 340.00 C 0.00 0.00 0.00 95.97 +14.11 39 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 89.16 +13.56 39 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 81.73 +12.03 38 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 75.55 +10.72 37 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 69.99 +11.18 37 0 4 0
30DEC26 390.00 C 0.00 0.00 0.00 64.45 +9.29 37 0 4 0
30DEC26 400.00 C 0.00 0.00 0.00 57.03 +6.48 35 0 12 0
30DEC26 410.00 C 0.00 0.00 0.00 55.79 +9.51 38 0 101 0
30DEC26 420.00 C 0.00 0.00 0.00 51.33 +8.98 38 0 53 0
30DEC26 430.00 C 0.00 0.00 0.00 47.17 +8.45 38 0 51 0
30DEC26 440.00 C 0.00 0.00 0.00 43.30 +7.91 38 0 54 0
30DEC26 450.00 C 0.00 0.00 0.00 39.70 +7.48 37 0 527 0
30DEC26 460.00 C 34.00 34.00 34.00 36.36 +6.92 37 1 1,007 0
30DEC26 470.00 C 0.00 0.00 0.00 33.27 +6.32 37 0 502 0
30DEC26 480.00 C 0.00 0.00 0.00 30.41 +5.88 37 1 111 -1
30DEC26 490.00 C 0.00 0.00 0.00 27.77 +5.41 37 0 0 0
30DEC26 500.00 C 25.00 25.00 25.00 24.16 +3.79 36 50 181 0
30DEC26 510.00 C 0.00 0.00 0.00 22.43 +3.88 37 0 1 0
30DEC26 520.00 C 0.00 0.00 0.00 20.44 +3.56 37 0 1 0
30DEC26 530.00 C 0.00 0.00 0.00 18.61 +3.26 37 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 16.93 +2.98 37 0 2 0
30DEC26 550.00 C 0.00 0.00 0.00 15.39 +2.72 37 0 51 0
30DEC26 560.00 C 0.00 0.00 0.00 13.99 +2.49 37 0 4 0
30DEC26 570.00 C 0.00 0.00 0.00 12.71 +2.27 37 0 1 0
30DEC26 580.00 C 0.00 0.00 0.00 11.53 +2.06 37 0 12 0
30DEC26 590.00 C 0.00 0.00 0.00 10.78 +1.93 37 0 59 0
30DEC26 600.00 C 0.00 0.00 0.00 9.49 +1.70 37 0 41 0
30DEC26 610.00 C 0.00 0.00 0.00 8.60 +1.54 37 0 16 0
30DEC26 620.00 C 0.00 0.00 0.00 7.80 +1.40 37 0 2 0
30DEC26 630.00 C 0.00 0.00 0.00 7.06 +1.27 37 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 6.40 +1.15 37 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 5.79 +1.04 37 0 11 0
30DEC26 660.00 C 0.00 0.00 0.00 5.24 +0.94 37 0 2 0
30DEC26 670.00 C 0.00 0.00 0.00 4.74 +0.85 37 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 4.29 +0.77 37 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 4.00 +0.72 37 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 3.51 +0.63 37 0 17 0
30MAR27 295.00 C 0.00 0.00 0.00 135.82 +15.13 41 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 131.92 +14.88 41 0 1 0
30MAR27 310.00 C 0.00 0.00 0.00 124.34 +15.28 40 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 117.05 +14.85 40 0 15 0
30MAR27 330.00 C 0.00 0.00 0.00 110.05 +14.39 39 0 2 0
30MAR27 340.00 C 0.00 0.00 0.00 102.66 +13.22 38 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 96.13 +11.90 38 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 90.02 +12.23 38 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 84.86 +12.41 38 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 79.12 +11.70 38 0 0 0
30MAR27 390.00 C 76.58 76.58 76.58 74.08 +11.30 38 2 2 +2
30MAR27 400.00 C 0.00 0.00 0.00 68.83 +9.57 37 0 1 0
30MAR27 410.00 C 0.00 0.00 0.00 64.71 +9.66 38 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 60.31 +9.40 38 0 1 0
30MAR27 430.00 C 0.00 0.00 0.00 56.18 +8.83 37 0 1 0
30MAR27 440.00 C 0.00 0.00 0.00 52.28 +8.45 37 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 48.63 +7.93 37 0 6 0
30MAR27 460.00 C 0.00 0.00 0.00 45.20 +7.34 37 0 15 0
30MAR27 470.00 C 0.00 0.00 0.00 41.99 +6.90 37 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 38.99 +6.78 37 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 36.19 +6.34 37 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 33.57 +5.92 37 0 0 0
30MAR27 510.00 C 0.00 0.00 0.00 31.12 +5.51 37 0 2 0
TOTAL CALL 4,293 39,945 +2,419
29APR26 225.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 0.01 0.00 55 0 9 0
29APR26 275.00 P 0.00 0.00 0.00 0.01 0.00 53 0 14 0
29APR26 280.00 P 0.00 0.00 0.00 0.01 0.00 51 0 14 0
29APR26 285.00 P 0.00 0.00 0.00 0.01 0.00 48 0 4 0
29APR26 290.00 P 0.00 0.00 0.00 0.01 0.00 46 0 3 0
29APR26 295.00 P 0.00 0.00 0.00 0.01 0.00 44 0 7 0
29APR26 300.00 P 0.00 0.00 0.00 0.01 0.00 42 0 131 0
29APR26 310.00 P 0.00 0.00 0.00 0.01 -0.04 38 0 133 0
29APR26 320.00 P 0.00 0.00 0.00 0.01 -0.13 34 0 210 0
29APR26 330.00 P 0.00 0.00 0.00 0.04 -0.33 34 1 342 0
29APR26 340.00 P 0.54 0.54 0.54 0.11 -0.75 33 30 374 +29
29APR26 350.00 P 0.90 0.93 0.72 0.29 -1.47 33 51 527 -9
29APR26 360.00 P 1.27 1.42 1.23 0.71 -2.64 33 49 366 +13
29APR26 370.00 P 2.50 2.50 1.90 1.57 -4.15 33 81 461 -37
29APR26 380.00 P 4.31 4.31 3.10 3.10 -6.14 33 231 715 +114
29APR26 390.00 P 9.10 9.10 5.13 5.24 -8.39 33 95 894 +59
29APR26 400.00 P 9.20 9.46 8.19 8.51 -10.57 32 170 1,211 +116
29APR26 410.00 P 14.00 14.27 12.20 12.96 -12.69 32 152 641 +116
29APR26 420.00 P 20.10 21.37 18.25 18.88 -14.38 32 108 318 +45
29APR26 430.00 P 24.50 25.29 24.50 25.32 -16.33 30 16 262 +14
29APR26 440.00 P 33.33 33.33 33.33 34.00 -18.10 33 10 805 -10
29APR26 450.00 P 46.84 46.84 42.80 42.58 -19.14 33 13 412 -13
29APR26 460.00 P 60.00 60.00 53.33 51.76 -19.90 33 11 910 -11
29APR26 470.00 P 66.00 66.00 66.00 63.13 -17.00 46 10 127 0
29APR26 480.00 P 0.00 0.00 0.00 71.06 -18.34 33 0 44 0
29APR26 490.00 P 0.00 0.00 0.00 81.00 -19.87 0 0 247 0
29APR26 500.00 P 0.00 0.00 0.00 91.00 -19.10 0 0 0 0
29APR26 510.00 P 0.00 0.00 0.00 101.00 -19.80 0 0 15 0
29APR26 520.00 P 0.00 0.00 0.00 111.00 -19.88 0 0 0 0
29APR26 530.00 P 0.00 0.00 0.00 121.00 -19.80 0 0 30 0
29APR26 540.00 P 0.00 0.00 0.00 132.57 -18.48 73 0 15 0
29APR26 550.00 P 0.00 0.00 0.00 141.00 -19.85 0 0 15 0
29APR26 560.00 P 0.00 0.00 0.00 151.00 -20.02 0 0 23 0
29APR26 570.00 P 0.00 0.00 0.00 161.00 -20.05 0 0 15 0
29APR26 580.00 P 175.00 175.00 175.00 171.00 -19.99 0 1 25 0
29APR26 590.00 P 0.00 0.00 0.00 181.00 -19.82 0 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 191.00 -19.95 0 0 0 0
29APR26 610.00 P 0.00 0.00 0.00 201.00 -20.01 0 0 0 0
29APR26 620.00 P 0.00 0.00 0.00 211.00 -20.07 0 0 0 0
29APR26 630.00 P 0.00 0.00 0.00 221.00 -20.00 0 0 0 0
29APR26 640.00 P 0.00 0.00 0.00 231.00 -19.82 0 0 0 0
29APR26 650.00 P 0.00 0.00 0.00 241.00 -19.80 0 0 0 0
29APR26 660.00 P 0.00 0.00 0.00 251.00 -19.99 0 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 261.93 -18.86 106 0 0 0
29APR26 680.00 P 0.00 0.00 0.00 271.00 -19.98 0 0 0 0
29APR26 690.00 P 0.00 0.00 0.00 281.70 -19.25 109 0 0 0
29APR26 700.00 P 0.00 0.00 0.00 291.00 -19.96 0 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 0.10 -0.35 36 0 52 0
28MAY26 300.00 P 0.00 0.00 0.00 0.16 -0.45 36 0 13 0
28MAY26 310.00 P 0.00 0.00 0.00 0.32 -0.80 36 0 55 0
28MAY26 320.00 P 1.70 1.70 1.49 0.60 -1.30 36 3 93 0
28MAY26 330.00 P 2.22 2.25 1.90 1.10 -1.95 36 57 182 +13
28MAY26 340.00 P 2.80 2.80 2.80 1.89 -2.77 36 2 2,339 0
28MAY26 350.00 P 4.18 4.18 3.66 3.04 -3.78 36 38 257 +7
28MAY26 360.00 P 5.40 5.47 5.20 4.67 -4.93 36 4 3,173 0
28MAY26 370.00 P 7.50 7.50 6.83 6.85 -6.21 36 12 141 +7
28MAY26 380.00 P 10.80 10.80 10.28 9.19 -8.04 35 16 366 +4
28MAY26 390.00 P 12.64 12.64 12.64 12.44 -9.28 35 10 830 +10
28MAY26 400.00 P 17.51 18.20 16.03 16.45 -10.50 35 232 566 +197
28MAY26 410.00 P 21.35 22.86 20.83 21.17 -12.00 35 200 1,777 +3
28MAY26 420.00 P 27.34 28.35 25.90 26.58 -13.53 34 53 321 -27
28MAY26 430.00 P 0.00 0.00 0.00 32.74 -14.74 34 0 419 0
28MAY26 440.00 P 0.00 0.00 0.00 40.72 -14.61 36 0 172 0
28MAY26 450.00 P 0.00 0.00 0.00 48.25 -15.41 36 0 152 0
28MAY26 460.00 P 0.00 0.00 0.00 56.26 -16.23 36 0 138 0
28MAY26 470.00 P 0.00 0.00 0.00 64.68 -17.68 36 0 72 0
28MAY26 480.00 P 0.00 0.00 0.00 73.70 -17.92 36 0 43 0
28MAY26 490.00 P 0.00 0.00 0.00 82.77 -18.34 36 0 12 0
28MAY26 500.00 P 0.00 0.00 0.00 91.07 -19.66 29 0 15 0
28MAY26 510.00 P 0.00 0.00 0.00 101.53 -19.27 36 0 15 0
28MAY26 520.00 P 0.00 0.00 0.00 111.24 -19.64 36 0 0 0
28MAY26 530.00 P 0.00 0.00 0.00 121.08 -19.72 36 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 132.57 -18.48 49 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 142.85 -18.00 53 0 5 0
28MAY26 560.00 P 0.00 0.00 0.00 152.19 -18.83 52 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 162.82 -18.23 58 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 172.79 -18.20 60 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 183.27 -17.55 65 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 191.00 -19.95 0 0 0 0
28MAY26 610.00 P 0.00 0.00 0.00 202.16 -18.85 63 0 0 0
28MAY26 620.00 P 0.00 0.00 0.00 213.27 -17.80 71 0 0 0
28MAY26 630.00 P 0.00 0.00 0.00 222.81 -18.19 71 0 0 0
28MAY26 640.00 P 0.00 0.00 0.00 232.19 -18.63 69 0 0 0
28MAY26 650.00 P 0.00 0.00 0.00 243.27 -17.53 78 0 0 0
28MAY26 660.00 P 0.00 0.00 0.00 253.27 -17.72 80 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 262.19 -18.60 75 0 0 0
28MAY26 680.00 P 0.00 0.00 0.00 271.00 -19.98 0 0 0 0
28MAY26 690.00 P 0.00 0.00 0.00 283.09 -17.86 84 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 291.00 -19.96 0 0 0 0
28MAY26 710.00 P 0.00 0.00 0.00 302.81 -17.91 86 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 311.00 -19.62 0 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 323.35 -17.27 93 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 332.95 -17.66 92 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 342.80 -17.79 93 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 352.18 -18.56 90 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 362.77 -17.86 96 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 372.18 -18.39 93 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 382.70 -18.04 99 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 393.00 -17.73 102 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 403.05 -17.68 104 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 412.15 -18.58 98 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 423.23 -17.49 108 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 432.77 -17.86 106 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 443.23 -17.39 111 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 -0.03 37 0 60 0
29JUN26 240.00 P 0.00 0.00 0.00 0.01 -0.05 35 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 0.02 -0.06 36 0 2 0
29JUN26 250.00 P 0.00 0.00 0.00 0.03 -0.09 36 0 10 0
29JUN26 255.00 P 0.00 0.00 0.00 0.04 -0.13 36 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 0.06 -0.18 36 0 2 0
29JUN26 265.00 P 0.00 0.00 0.00 0.09 -0.23 36 0 2 0
29JUN26 270.00 P 0.00 0.00 0.00 0.13 -0.29 36 0 3 0
29JUN26 275.00 P 0.00 0.00 0.00 0.18 -0.39 36 0 1 0
29JUN26 280.00 P 0.00 0.00 0.00 0.24 -0.49 36 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 0.34 -0.62 36 0 1 0
29JUN26 290.00 P 0.00 0.00 0.00 0.44 -0.77 36 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 0.60 -0.94 36 0 0 0
29JUN26 300.00 P 1.91 1.91 1.91 0.76 -1.15 36 2 130 -2
29JUN26 310.00 P 0.00 0.00 0.00 1.25 -1.74 36 0 105 0
29JUN26 320.00 P 0.00 0.00 0.00 1.98 -2.38 36 0 45 0
29JUN26 330.00 P 0.00 0.00 0.00 3.08 -3.06 36 0 112 0
29JUN26 340.00 P 5.88 5.88 5.52 4.48 -3.87 36 31 125 +15
29JUN26 350.00 P 7.59 7.94 7.20 6.30 -4.74 36 54 508 -16
29JUN26 360.00 P 9.35 9.50 9.35 8.57 -5.86 36 8 533 -8
29JUN26 370.00 P 12.63 12.63 11.70 11.32 -7.02 36 17 3,888 0
29JUN26 380.00 P 15.60 15.60 14.98 14.48 -7.89 36 18 1,640 +12
29JUN26 390.00 P 18.55 18.62 18.50 17.91 -9.22 35 64 3,861 -1
29JUN26 400.00 P 26.80 26.80 22.00 22.20 -10.22 35 66 5,864 +42
29JUN26 410.00 P 28.99 28.99 27.75 26.77 -11.72 35 658 1,710 +361
29JUN26 420.00 P 33.10 34.11 33.10 32.15 -14.27 34 30 1,437 +15
29JUN26 430.00 P 0.00 0.00 0.00 38.19 -14.01 34 0 588 0
29JUN26 440.00 P 47.00 47.00 47.00 46.91 -12.72 37 1 491 +1
29JUN26 450.00 P 55.00 55.00 53.00 52.96 -14.48 36 3 2,092 0
29JUN26 460.00 P 0.00 0.00 0.00 60.52 -17.44 36 0 298 0
29JUN26 470.00 P 0.00 0.00 0.00 69.54 -15.77 38 0 162 0
29JUN26 480.00 P 0.00 0.00 0.00 77.97 -16.16 38 0 366 0
29JUN26 490.00 P 0.00 0.00 0.00 82.77 -22.10 30 0 96 0
29JUN26 500.00 P 0.00 0.00 0.00 94.80 -17.53 37 0 2,083 0
29JUN26 510.00 P 0.00 0.00 0.00 104.60 -16.98 39 0 57 0
29JUN26 520.00 P 0.00 0.00 0.00 112.11 -19.06 34 0 62 0
29JUN26 530.00 P 0.00 0.00 0.00 121.49 -19.31 33 0 98 0
29JUN26 540.00 P 0.00 0.00 0.00 133.02 -18.16 42 0 76 0
29JUN26 550.00 P 0.00 0.00 0.00 142.85 -18.00 43 0 3 0
29JUN26 560.00 P 0.00 0.00 0.00 152.19 -18.83 43 0 1 0
29JUN26 570.00 P 0.00 0.00 0.00 162.82 -18.23 47 0 115 0
29JUN26 580.00 P 0.00 0.00 0.00 172.79 -18.20 49 0 103 0
29JUN26 590.00 P 0.00 0.00 0.00 183.27 -17.55 52 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 191.39 -20.17 45 0 265 0
29JUN26 610.00 P 0.00 0.00 0.00 202.16 -18.85 51 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 213.27 -17.80 58 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 222.81 -18.19 58 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 232.19 -18.63 56 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 243.27 -17.53 63 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 253.27 -17.72 64 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 262.19 -18.60 61 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 271.29 -19.69 56 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 283.09 -17.86 68 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 291.30 -19.66 59 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 302.81 -17.91 70 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 311.25 -20.25 61 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 323.35 -17.27 75 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 332.95 -18.55 74 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 342.80 -17.79 75 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 352.18 -18.56 73 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 362.77 -17.86 77 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 372.18 -18.39 76 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 382.70 -18.04 80 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 393.00 -17.73 82 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 403.05 -17.68 84 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 412.15 -18.58 80 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 423.23 -17.49 87 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 432.77 -17.86 86 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 443.23 -17.39 89 0 0 0
30JUL26 295.00 P 0.00 0.00 0.00 1.47 -1.46 36 0 5 0
30JUL26 300.00 P 0.00 0.00 0.00 1.84 -1.63 36 0 0 0
30JUL26 310.00 P 0.00 0.00 0.00 2.68 -2.34 36 0 15 0
30JUL26 320.00 P 0.00 0.00 0.00 3.76 -3.05 36 0 1 0
30JUL26 330.00 P 7.05 7.05 7.05 5.41 -3.53 37 2 2 +2
30JUL26 340.00 P 9.02 9.10 8.65 7.30 -4.35 37 32 32 +32
30JUL26 350.00 P 0.00 0.00 0.00 9.54 -5.28 37 0 0 0
30JUL26 360.00 P 12.75 12.75 12.75 12.25 -6.11 37 15 15 +15
30JUL26 370.00 P 15.90 15.90 15.64 15.38 -7.03 37 30 35 +15
30JUL26 380.00 P 19.22 19.22 18.70 18.74 -7.87 36 16 16 +16
30JUL26 390.00 P 23.08 23.08 23.08 22.98 -8.37 36 15 25 0
30JUL26 400.00 P 26.92 26.92 26.70 26.70 -9.93 35 39 39 +29
30JUL26 410.00 P 0.00 0.00 0.00 31.64 -11.05 35 0 15 0
30JUL26 420.00 P 0.00 0.00 0.00 37.32 -11.97 35 0 10 0
30JUL26 430.00 P 43.00 43.00 43.00 43.00 -13.13 35 6 6 +6
30JUL26 440.00 P 0.00 0.00 0.00 51.94 -11.38 38 0 0 0
30JUL26 450.00 P 0.00 0.00 0.00 57.40 -13.51 36 0 0 0
30JUL26 460.00 P 0.00 0.00 0.00 64.34 -15.41 36 0 0 0
30JUL26 470.00 P 0.00 0.00 0.00 72.57 -16.28 37 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 80.64 -16.70 37 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 0.23 -0.25 37 0 61 0
29SEP26 230.00 P 0.00 0.00 0.00 0.30 -0.30 37 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.39 -0.39 37 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.50 -0.45 37 0 11 0
29SEP26 245.00 P 0.00 0.00 0.00 0.62 -0.56 37 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 0.79 -0.66 37 0 2 0
29SEP26 255.00 P 0.00 0.00 0.00 0.96 -0.76 37 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 1.19 -0.92 37 0 101 0
29SEP26 265.00 P 0.00 0.00 0.00 1.45 -1.05 37 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 1.71 -1.22 37 0 12 0
29SEP26 275.00 P 0.00 0.00 0.00 2.08 -1.41 37 0 1 0
29SEP26 280.00 P 0.00 0.00 0.00 2.47 -1.58 37 0 34 0
29SEP26 285.00 P 0.00 0.00 0.00 2.87 -1.81 37 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 3.42 -2.03 37 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 3.98 -2.25 37 0 52 0
29SEP26 300.00 P 7.00 7.00 6.98 4.54 -2.73 37 15 97 -11
29SEP26 310.00 P 0.00 0.00 0.00 6.26 -3.14 37 0 40 0
29SEP26 320.00 P 0.00 0.00 0.00 7.83 -4.00 37 0 110 0
29SEP26 330.00 P 0.00 0.00 0.00 10.20 -4.41 37 0 114 0
29SEP26 340.00 P 0.00 0.00 0.00 12.79 -5.12 37 0 22 0
29SEP26 350.00 P 0.00 0.00 0.00 15.56 -5.85 37 0 117 0
29SEP26 360.00 P 19.00 19.00 19.00 19.02 -6.59 37 1 169 -1
29SEP26 370.00 P 0.00 0.00 0.00 22.32 -7.47 37 0 153 0
29SEP26 380.00 P 26.80 26.80 26.80 25.95 -8.11 37 6 586 +6
29SEP26 390.00 P 0.00 0.00 0.00 30.00 -9.08 37 0 958 0
29SEP26 400.00 P 36.80 36.80 35.50 34.53 -9.91 36 1,005 3,356 +1,000
29SEP26 410.00 P 0.00 0.00 0.00 39.40 -10.81 36 0 1,914 0
29SEP26 420.00 P 45.30 45.30 45.30 44.82 -11.60 36 1 1,682 +1
29SEP26 430.00 P 0.00 0.00 0.00 50.70 -10.71 36 0 146 0
29SEP26 440.00 P 0.00 0.00 0.00 56.95 -13.71 36 0 475 0
29SEP26 450.00 P 0.00 0.00 0.00 63.51 -15.23 36 0 130 0
29SEP26 460.00 P 0.00 0.00 0.00 71.98 -14.31 37 0 693 0
29SEP26 470.00 P 0.00 0.00 0.00 79.27 -14.83 37 0 791 0
29SEP26 480.00 P 0.00 0.00 0.00 86.87 -15.25 37 0 48 0
29SEP26 490.00 P 0.00 0.00 0.00 94.96 -15.40 38 0 57 0
29SEP26 500.00 P 0.00 0.00 0.00 102.38 -16.37 37 0 80 0
29SEP26 510.00 P 0.00 0.00 0.00 110.64 -16.67 37 0 35 0
29SEP26 520.00 P 0.00 0.00 0.00 119.08 -16.07 37 0 15 0
29SEP26 530.00 P 0.00 0.00 0.00 127.70 -16.33 37 0 15 0
29SEP26 540.00 P 0.00 0.00 0.00 136.51 -16.58 37 0 10 0
29SEP26 550.00 P 0.00 0.00 0.00 145.42 -16.74 37 0 13 0
29SEP26 560.00 P 0.00 0.00 0.00 153.81 -17.61 36 0 3 0
29SEP26 570.00 P 0.00 0.00 0.00 163.57 -17.48 37 0 89 0
29SEP26 580.00 P 0.00 0.00 0.00 172.83 -18.16 36 0 330 0
29SEP26 590.00 P 0.00 0.00 0.00 183.27 -17.55 39 0 345 0
29SEP26 600.00 P 0.00 0.00 0.00 192.10 -19.46 37 0 4 0
29SEP26 610.00 P 0.00 0.00 0.00 202.16 -18.85 38 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 213.27 -17.80 43 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 222.81 -18.19 43 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 232.82 -18.00 44 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 243.27 -17.53 46 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 253.27 -17.72 47 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 262.89 -17.90 48 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 271.29 -19.69 43 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 283.09 -17.86 50 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 291.30 -19.66 45 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 0.94 -0.67 37 0 133 0
30DEC26 230.00 P 0.00 0.00 0.00 1.12 -0.76 37 0 18 0
30DEC26 235.00 P 0.00 0.00 0.00 1.37 -0.89 37 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 1.64 -1.02 37 0 3 0
30DEC26 245.00 P 0.00 0.00 0.00 1.92 -1.15 37 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 2.29 -1.30 37 0 79 0
30DEC26 255.00 P 0.00 0.00 0.00 2.69 -1.48 37 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 3.09 -1.66 37 0 11 0
30DEC26 265.00 P 0.00 0.00 0.00 3.58 -1.81 37 0 3 0
30DEC26 270.00 P 0.00 0.00 0.00 4.15 -2.04 37 0 4 0
30DEC26 275.00 P 0.00 0.00 0.00 4.73 -2.26 37 0 1 0
30DEC26 280.00 P 0.00 0.00 0.00 5.32 -2.47 37 0 6 0
30DEC26 285.00 P 0.00 0.00 0.00 6.30 -2.48 37 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 7.11 -2.73 37 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 7.69 -3.22 37 0 10 0
30DEC26 300.00 P 0.00 0.00 0.00 8.86 -3.12 37 0 156 0
30DEC26 310.00 P 0.00 0.00 0.00 11.04 -4.11 37 0 2 0
30DEC26 320.00 P 0.00 0.00 0.00 13.39 -4.61 37 0 18 0
30DEC26 330.00 P 0.00 0.00 0.00 16.21 -5.29 37 0 21 0
30DEC26 340.00 P 20.38 20.38 20.38 19.18 -5.89 37 1 52 0
30DEC26 350.00 P 0.00 0.00 0.00 22.71 -6.52 37 0 269 0
30DEC26 360.00 P 0.00 0.00 0.00 26.15 -6.98 37 0 183 0
30DEC26 370.00 P 0.00 0.00 0.00 29.74 -7.76 37 0 244 0
30DEC26 380.00 P 0.00 0.00 0.00 33.67 -8.43 36 0 68 0
30DEC26 390.00 P 38.80 38.80 38.80 37.90 -9.02 36 2 113 +2
30DEC26 400.00 P 0.00 0.00 0.00 42.54 -9.72 36 0 773 0
30DEC26 410.00 P 0.00 0.00 0.00 47.55 -10.44 36 0 200 0
30DEC26 420.00 P 0.00 0.00 0.00 52.94 -11.14 35 0 150 0
30DEC26 430.00 P 0.00 0.00 0.00 58.70 -11.80 35 0 82 0
30DEC26 440.00 P 68.00 68.00 68.00 64.81 -13.70 35 2 305 0
30DEC26 450.00 P 0.00 0.00 0.00 71.17 -14.38 35 0 562 0
30DEC26 460.00 P 0.00 0.00 0.00 79.22 -10.40 36 0 1,079 0
30DEC26 470.00 P 0.00 0.00 0.00 85.95 -14.35 36 0 680 0
30DEC26 480.00 P 0.00 0.00 0.00 93.22 -14.74 36 0 39 0
30DEC26 490.00 P 0.00 0.00 0.00 100.70 -15.10 36 0 25 0
30DEC26 500.00 P 0.00 0.00 0.00 108.39 -15.47 36 0 49 0
30DEC26 510.00 P 0.00 0.00 0.00 116.16 -15.91 36 0 9 0
30DEC26 520.00 P 0.00 0.00 0.00 124.19 -16.25 36 0 1 0
30DEC26 530.00 P 0.00 0.00 0.00 133.36 -15.55 37 0 6 0
30DEC26 540.00 P 0.00 0.00 0.00 140.82 -16.73 36 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 149.31 -16.11 36 0 20 0
30DEC26 560.00 P 0.00 0.00 0.00 157.96 -16.35 36 0 3 0
30DEC26 570.00 P 0.00 0.00 0.00 166.78 -16.53 36 0 3 0
30DEC26 580.00 P 0.00 0.00 0.00 175.79 -16.71 36 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 184.79 -16.96 36 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 193.85 -17.71 35 0 5 0
30DEC26 610.00 P 0.00 0.00 0.00 203.09 -17.92 35 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 213.27 -17.80 37 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 222.81 -18.19 37 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 232.82 -18.00 38 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 243.27 -17.53 40 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 253.27 -17.72 41 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 262.89 -17.90 41 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 272.05 -18.93 40 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 283.09 -17.86 43 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 291.96 -19.00 41 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 11.68 -3.74 37 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 12.79 -4.07 37 0 14 0
30MAR27 310.00 P 0.00 0.00 0.00 15.31 -4.44 37 0 50 0
30MAR27 320.00 P 0.00 0.00 0.00 18.16 -5.08 37 0 0 0
30MAR27 330.00 P 0.00 0.00 0.00 21.16 -5.69 37 0 7 0
30MAR27 340.00 P 0.00 0.00 0.00 24.73 -5.91 37 0 16 0
30MAR27 350.00 P 0.00 0.00 0.00 28.09 -6.41 37 0 5 0
30MAR27 360.00 P 0.00 0.00 0.00 31.63 -7.17 37 0 9 0
30MAR27 370.00 P 0.00 0.00 0.00 35.47 -7.91 36 0 10 0
30MAR27 380.00 P 40.95 40.95 40.95 39.54 -8.03 36 1 74 -1
30MAR27 390.00 P 0.00 0.00 0.00 44.08 -8.64 36 0 17 0
30MAR27 400.00 P 49.50 49.50 49.50 48.72 -9.50 36 7 42 +7
30MAR27 410.00 P 0.00 0.00 0.00 53.91 -9.90 36 0 2 0
30MAR27 420.00 P 0.00 0.00 0.00 59.30 -10.77 35 0 0 0
30MAR27 430.00 P 0.00 0.00 0.00 65.02 -11.32 35 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 71.09 -12.96 35 0 2 0
30MAR27 450.00 P 0.00 0.00 0.00 77.30 -13.99 35 0 2 0
30MAR27 460.00 P 0.00 0.00 0.00 84.92 -13.16 36 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 91.78 -13.66 36 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 98.94 -13.93 36 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 106.24 -14.35 36 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 113.65 -14.73 36 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 121.30 -15.04 36 0 0 0
TOTAL PUT 3,804 66,262 +2,177
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS VNK - CHINA VANKE CLOSING PRICE HK$ 2.98
29APR26 2.00 C 0.00 0.00 0.00 0.98 +0.10 0 0 0 0
29APR26 2.10 C 0.00 0.00 0.00 0.88 +0.10 0 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 0.78 +0.10 0 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 0.68 +0.10 0 0 1 0
29APR26 2.40 C 0.00 0.00 0.00 0.58 +0.09 0 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.49 +0.10 45 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.41 +0.10 53 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.32 +0.09 48 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.24 +0.07 46 0 4 0
29APR26 2.90 C 0.00 0.00 0.00 0.16 +0.04 40 0 5 0
29APR26 3.00 C 0.08 0.10 0.07 0.11 +0.03 41 350 561 +231
29APR26 3.10 C 0.04 0.06 0.04 0.07 +0.02 40 20 32 +16
29APR26 3.20 C 0.00 0.00 0.00 0.05 +0.01 44 0 6 0
29APR26 3.30 C 0.02 0.02 0.02 0.03 +0.01 43 10 638 +10
29APR26 3.40 C 0.02 0.02 0.02 0.01 0.00 38 25 28 +25
29APR26 3.50 C 0.00 0.00 0.00 0.01 0.00 44 0 12 0
29APR26 3.60 C 0.00 0.00 0.00 0.01 0.00 50 0 24 0
29APR26 3.70 C 0.01 0.01 0.01 0.01 0.00 55 8 124 0
29APR26 3.80 C 0.00 0.00 0.00 0.01 0.00 60 0 363 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 65 0 44 0
29APR26 4.00 C 0.00 0.00 0.00 0.01 0.00 70 0 129 0
29APR26 4.10 C 0.00 0.00 0.00 0.01 0.00 75 0 332 0
29APR26 4.20 C 0.00 0.00 0.00 0.01 0.00 79 0 109 0
29APR26 4.30 C 0.00 0.00 0.00 0.01 0.00 84 0 18 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 0.00 88 0 161 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 92 0 118 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 96 0 122 0
29APR26 4.70 C 0.00 0.00 0.00 0.01 0.00 99 0 50 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 103 0 6 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28MAY26 2.00 C 0.00 0.00 0.00 0.98 +0.10 0 0 0 0
28MAY26 2.10 C 0.00 0.00 0.00 0.88 +0.10 0 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 0.78 +0.09 0 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.68 +0.08 0 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.61 +0.09 46 0 1 0
28MAY26 2.50 C 0.00 0.00 0.00 0.51 +0.08 39 0 2 0
28MAY26 2.60 C 0.00 0.00 0.00 0.42 +0.06 37 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.35 +0.06 40 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.28 +0.04 39 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.23 +0.04 41 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.18 +0.03 42 0 156 0
28MAY26 3.10 C 0.00 0.00 0.00 0.14 +0.03 42 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.10 +0.01 40 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.08 +0.02 42 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.06 +0.01 43 0 2 0
28MAY26 3.50 C 0.00 0.00 0.00 0.04 0.00 41 0 28 0
28MAY26 3.60 C 0.00 0.00 0.00 0.03 0.00 42 0 17 0
28MAY26 3.70 C 0.00 0.00 0.00 0.02 0.00 41 0 30 0
28MAY26 3.80 C 0.00 0.00 0.00 0.01 0.00 39 0 35 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 4.00 C 0.02 0.02 0.02 0.01 0.00 45 25 2,500 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 48 0 10 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 54 0 47 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 59 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 66 0 25 0
28MAY26 4.90 C 0.01 0.01 0.01 0.01 0.00 69 10 10 -10
29JUN26 2.00 C 0.00 0.00 0.00 0.98 +0.10 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.88 +0.09 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.80 +0.10 38 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.71 +0.09 39 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.63 +0.09 42 0 21 0
29JUN26 2.50 C 0.00 0.00 0.00 0.54 +0.07 40 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.48 +0.08 44 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.41 +0.07 43 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.35 +0.06 44 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.30 +0.05 45 0 3 0
29JUN26 3.00 C 0.00 0.00 0.00 0.25 +0.05 44 0 20 0
29JUN26 3.10 C 0.00 0.00 0.00 0.21 +0.04 45 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.17 +0.03 44 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.14 +0.03 44 0 81 0
29JUN26 3.40 C 0.00 0.00 0.00 0.12 +0.03 45 0 6 0
29JUN26 3.50 C 0.07 0.07 0.07 0.09 +0.02 44 8 111 +8
29JUN26 3.60 C 0.00 0.00 0.00 0.07 +0.01 43 0 94 0
29JUN26 3.70 C 0.00 0.00 0.00 0.06 +0.01 45 0 360 0
29JUN26 3.80 C 0.00 0.00 0.00 0.05 +0.01 45 0 26 0
29JUN26 3.90 C 0.00 0.00 0.00 0.04 +0.01 45 0 3 0
29JUN26 4.00 C 0.00 0.00 0.00 0.03 +0.01 45 0 444 0
29JUN26 4.10 C 0.00 0.00 0.00 0.02 +0.01 43 0 160 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 42 0 3 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 44 0 20 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 46 0 94 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 48 0 40 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 50 0 401 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 52 0 366 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 53 0 117 0
29JUN26 5.00 C 0.02 0.02 0.02 0.01 0.00 55 10 311 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 59 0 200 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 63 0 189 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 67 0 36 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 70 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 91 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 0.99 +0.09 0 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.90 +0.09 33 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.82 +0.08 41 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.74 +0.08 43 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.66 +0.07 43 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.59 +0.06 44 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.53 +0.06 46 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.47 +0.06 47 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.41 +0.05 46 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.36 +0.04 47 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.32 +0.04 48 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.27 +0.03 47 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.24 +0.03 48 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.21 +0.03 48 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.18 +0.03 48 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.15 +0.02 47 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.13 +0.02 48 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.11 +0.02 48 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.09 +0.01 47 0 0 0
30JUL26 3.90 C 0.08 0.08 0.08 0.08 +0.01 48 10 10 +10
29SEP26 2.00 C 0.00 0.00 0.00 1.03 +0.08 43 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.95 +0.07 45 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.88 +0.07 47 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.81 +0.07 48 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.74 +0.06 48 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.68 +0.05 49 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.62 +0.05 50 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.57 +0.05 51 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.52 +0.04 51 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.47 +0.04 51 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 0.43 +0.04 51 0 6 0
29SEP26 3.10 C 0.00 0.00 0.00 0.39 +0.03 52 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.35 +0.03 51 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.32 +0.03 52 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.29 +0.02 52 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.26 +0.02 52 0 0 0
29SEP26 3.60 C 0.18 0.18 0.18 0.23 +0.01 51 10 30 +10
29SEP26 3.70 C 0.00 0.00 0.00 0.21 +0.01 52 0 23 0
29SEP26 3.80 C 0.00 0.00 0.00 0.19 +0.01 52 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.17 +0.01 52 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.15 +0.01 52 0 130 0
29SEP26 4.10 C 0.00 0.00 0.00 0.14 +0.01 52 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.12 0.00 51 0 200 0
29SEP26 4.30 C 0.00 0.00 0.00 0.11 +0.01 52 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.10 +0.01 52 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.09 +0.01 52 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.08 +0.01 52 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.07 +0.01 52 0 5 0
29SEP26 4.80 C 0.00 0.00 0.00 0.06 +0.01 51 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.05 +0.01 50 0 25 0
29SEP26 5.00 C 0.00 0.00 0.00 0.04 +0.01 49 0 32 0
29SEP26 5.25 C 0.00 0.00 0.00 0.03 +0.01 49 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.02 +0.01 48 0 175 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 45 0 21 0
29SEP26 6.00 C 0.02 0.02 0.02 0.01 0.00 48 28 51 -12
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 52 0 19 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 56 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 58 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 60 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 62 0 10 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 63 0 114 0
30DEC26 2.00 C 0.00 0.00 0.00 1.09 +0.07 47 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.02 +0.07 48 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.95 +0.06 48 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.89 +0.06 49 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.83 +0.06 50 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.78 +0.06 51 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.72 +0.05 51 0 1 0
30DEC26 2.70 C 0.00 0.00 0.00 0.67 +0.05 51 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.63 +0.05 52 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.58 +0.04 52 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.54 +0.04 52 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.50 +0.04 52 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.47 +0.04 53 0 8 0
30DEC26 3.30 C 0.00 0.00 0.00 0.43 +0.03 52 0 5 0
30DEC26 3.40 C 0.00 0.00 0.00 0.40 +0.03 52 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.37 +0.03 52 0 10 0
30DEC26 3.60 C 0.00 0.00 0.00 0.35 +0.03 53 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.32 +0.02 53 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.30 +0.03 53 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.28 +0.03 53 0 42 0
30DEC26 4.00 C 0.00 0.00 0.00 0.26 +0.02 53 0 45 0
30DEC26 4.10 C 0.00 0.00 0.00 0.24 +0.02 53 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.22 +0.02 53 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.20 +0.01 53 0 20 0
30DEC26 4.40 C 0.00 0.00 0.00 0.19 +0.02 53 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.17 +0.01 52 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.16 +0.01 53 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.15 +0.01 53 0 141 0
30DEC26 4.80 C 0.00 0.00 0.00 0.14 +0.01 53 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.13 +0.01 53 0 23 0
30MAR27 2.00 C 0.00 0.00 0.00 1.15 +0.07 49 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 1.09 +0.08 50 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.03 +0.07 51 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.97 +0.07 51 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.91 +0.06 51 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.86 +0.06 52 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.81 +0.06 52 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.77 +0.06 53 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.72 +0.05 53 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.68 +0.05 53 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.64 +0.05 53 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.60 +0.05 53 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.57 +0.05 53 0 15 0
30MAR27 3.30 C 0.00 0.00 0.00 0.53 +0.04 53 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.50 +0.04 53 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.47 +0.04 53 0 0 0
30MAR27 3.60 C 0.40 0.40 0.40 0.45 +0.04 54 2 2 +2
30MAR27 3.70 C 0.00 0.00 0.00 0.42 +0.04 54 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.40 +0.04 54 0 0 0
30MAR27 3.90 C 0.30 0.30 0.30 0.37 +0.03 53 3 3 +3
30MAR27 4.00 C 0.30 0.30 0.30 0.35 +0.03 54 78 138 +78
30MAR27 4.10 C 0.00 0.00 0.00 0.33 +0.03 54 0 5 0
30MAR27 4.20 C 0.00 0.00 0.00 0.31 +0.03 54 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.29 +0.02 53 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.28 +0.03 54 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.26 +0.02 54 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.25 +0.03 54 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.23 +0.02 54 0 28 0
TOTAL CALL 597 15,637 +371
29APR26 2.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 58 0 198 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 -0.01 49 0 61 0
29APR26 2.60 P 0.00 0.00 0.00 0.02 -0.01 49 0 70 0
29APR26 2.70 P 0.00 0.00 0.00 0.03 -0.03 45 0 145 0
29APR26 2.80 P 0.05 0.05 0.05 0.05 -0.04 43 5 331 0
29APR26 2.90 P 0.10 0.10 0.09 0.09 -0.05 45 37 1,794 +37
29APR26 3.00 P 0.12 0.12 0.12 0.13 -0.07 42 4 425 +4
29APR26 3.10 P 0.00 0.00 0.00 0.19 -0.09 42 0 887 0
29APR26 3.20 P 0.00 0.00 0.00 0.27 -0.09 45 0 507 0
29APR26 3.30 P 0.43 0.43 0.37 0.35 -0.10 45 4 319 -4
29APR26 3.40 P 0.00 0.00 0.00 0.44 -0.10 47 0 341 0
29APR26 3.50 P 0.00 0.00 0.00 0.54 -0.10 55 0 92 0
29APR26 3.60 P 0.00 0.00 0.00 0.64 -0.10 61 0 8 0
29APR26 3.70 P 0.00 0.00 0.00 0.74 -0.10 67 0 4 0
29APR26 3.80 P 0.00 0.00 0.00 0.84 -0.11 73 0 323 0
29APR26 3.90 P 0.00 0.00 0.00 0.94 -0.11 79 0 81 0
29APR26 4.00 P 0.00 0.00 0.00 1.04 -0.11 85 0 21 0
29APR26 4.10 P 0.00 0.00 0.00 1.14 -0.11 90 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 1.24 -0.11 95 0 11 0
29APR26 4.30 P 0.00 0.00 0.00 1.34 -0.11 100 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 1.44 -0.11 104 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.54 -0.11 109 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 1.64 -0.11 114 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 1.74 -0.11 118 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.84 -0.10 122 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.94 -0.11 126 0 0 0
28MAY26 2.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 2.10 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 2.30 P 0.02 0.02 0.02 0.01 -0.01 44 30 60 +30
28MAY26 2.40 P 0.00 0.00 0.00 0.02 -0.02 45 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.03 -0.03 43 0 100 0
28MAY26 2.60 P 0.00 0.00 0.00 0.05 -0.03 44 0 70 0
28MAY26 2.70 P 0.11 0.11 0.11 0.08 -0.04 45 20 66 0
28MAY26 2.80 P 0.00 0.00 0.00 0.11 -0.05 44 0 218 0
28MAY26 2.90 P 0.00 0.00 0.00 0.15 -0.06 44 0 110 0
28MAY26 3.00 P 0.00 0.00 0.00 0.20 -0.07 44 0 485 0
28MAY26 3.10 P 0.00 0.00 0.00 0.26 -0.08 44 0 70 0
28MAY26 3.20 P 0.00 0.00 0.00 0.33 -0.08 45 0 34 0
28MAY26 3.30 P 0.00 0.00 0.00 0.40 -0.09 45 0 0 0
28MAY26 3.40 P 0.51 0.51 0.51 0.49 -0.09 48 6 2 -6
28MAY26 3.50 P 0.00 0.00 0.00 0.57 -0.10 47 0 122 0
28MAY26 3.60 P 0.00 0.00 0.00 0.66 -0.10 49 0 10 0
28MAY26 3.70 P 0.00 0.00 0.00 0.76 -0.10 54 0 126 0
28MAY26 3.80 P 0.00 0.00 0.00 0.85 -0.10 54 0 201 0
28MAY26 3.90 P 0.00 0.00 0.00 0.95 -0.10 58 0 225 0
28MAY26 4.00 P 1.11 1.11 1.11 1.04 -0.11 57 100 206 0
28MAY26 4.10 P 0.00 0.00 0.00 1.15 -0.11 65 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.25 -0.11 69 0 1 0
28MAY26 4.30 P 0.00 0.00 0.00 1.36 -0.10 77 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.46 -0.11 80 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.56 -0.11 83 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.64 -0.13 76 0 2 0
28MAY26 4.70 P 0.00 0.00 0.00 1.76 -0.11 90 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 1.86 -0.11 93 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 1.96 -0.11 96 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.04 -0.01 49 0 50 0
29JUN26 2.40 P 0.00 0.00 0.00 0.05 -0.02 47 0 150 0
29JUN26 2.50 P 0.00 0.00 0.00 0.07 -0.03 46 0 15 0
29JUN26 2.60 P 0.00 0.00 0.00 0.10 -0.03 47 0 400 0
29JUN26 2.70 P 0.00 0.00 0.00 0.13 -0.04 46 0 800 0
29JUN26 2.80 P 0.00 0.00 0.00 0.17 -0.04 46 0 5,112 0
29JUN26 2.90 P 0.00 0.00 0.00 0.22 -0.05 47 0 1,503 0
29JUN26 3.00 P 0.00 0.00 0.00 0.27 -0.05 47 0 556 0
29JUN26 3.10 P 0.00 0.00 0.00 0.33 -0.06 47 0 520 0
29JUN26 3.20 P 0.00 0.00 0.00 0.40 -0.06 48 0 490 0
29JUN26 3.30 P 0.00 0.00 0.00 0.47 -0.07 49 0 1,613 0
29JUN26 3.40 P 0.00 0.00 0.00 0.54 -0.08 48 0 1,430 0
29JUN26 3.50 P 0.00 0.00 0.00 0.62 -0.08 49 0 991 0
29JUN26 3.60 P 0.00 0.00 0.00 0.71 -0.08 51 0 993 0
29JUN26 3.70 P 0.00 0.00 0.00 0.79 -0.09 51 0 166 0
29JUN26 3.80 P 0.00 0.00 0.00 0.88 -0.09 52 0 587 0
29JUN26 3.90 P 0.00 0.00 0.00 0.98 -0.09 55 0 318 0
29JUN26 4.00 P 0.00 0.00 0.00 1.07 -0.10 56 0 345 0
29JUN26 4.10 P 0.00 0.00 0.00 1.17 -0.09 59 0 144 0
29JUN26 4.20 P 0.00 0.00 0.00 1.27 -0.09 62 0 11 0
29JUN26 4.30 P 0.00 0.00 0.00 1.37 -0.09 65 0 37 0
29JUN26 4.40 P 0.00 0.00 0.00 1.47 -0.10 68 0 22 0
29JUN26 4.50 P 0.00 0.00 0.00 1.57 -0.10 70 0 25 0
29JUN26 4.60 P 0.00 0.00 0.00 1.67 -0.10 73 0 17 0
29JUN26 4.70 P 0.00 0.00 0.00 1.77 -0.10 75 0 209 0
29JUN26 4.80 P 0.00 0.00 0.00 1.87 -0.11 78 0 30 0
29JUN26 4.90 P 1.95 1.95 1.95 1.98 -0.10 83 10 10 0
29JUN26 5.00 P 0.00 0.00 0.00 2.08 -0.10 86 0 184 0
29JUN26 5.25 P 0.00 0.00 0.00 2.33 -0.11 91 0 93 0
29JUN26 5.50 P 0.00 0.00 0.00 2.58 -0.11 96 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.82 -0.11 98 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 3.07 -0.11 102 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 3.32 -0.10 106 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.56 -0.11 106 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.81 -0.11 110 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 4.06 -0.11 114 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 4.30 -0.11 112 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.55 -0.11 116 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.80 -0.11 119 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 5.05 -0.11 122 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.02 -0.01 49 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.03 -0.02 48 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.05 -0.02 50 0 165 0
30JUL26 2.30 P 0.00 0.00 0.00 0.07 -0.02 51 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.09 -0.03 50 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.12 -0.03 50 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.15 -0.04 50 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.19 -0.04 50 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.23 -0.05 50 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.28 -0.05 50 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.33 -0.06 49 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.39 -0.07 50 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.46 -0.07 51 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.53 -0.07 51 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.60 -0.08 51 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.68 -0.08 53 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.76 -0.08 53 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.84 -0.09 53 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.92 -0.09 53 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.01 -0.09 54 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.06 -0.02 53 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.08 -0.03 53 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.11 -0.03 55 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.13 -0.04 53 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.16 -0.04 53 0 218 0
29SEP26 2.50 P 0.00 0.00 0.00 0.20 -0.04 54 0 125 0
29SEP26 2.60 P 0.00 0.00 0.00 0.24 -0.05 54 0 400 0
29SEP26 2.70 P 0.00 0.00 0.00 0.29 -0.05 54 0 800 0
29SEP26 2.80 P 0.00 0.00 0.00 0.33 -0.06 54 0 680 0
29SEP26 2.90 P 0.00 0.00 0.00 0.39 -0.06 55 0 432 0
29SEP26 3.00 P 0.00 0.00 0.00 0.44 -0.07 54 0 340 0
29SEP26 3.10 P 0.54 0.56 0.54 0.50 -0.07 54 56 416 0
29SEP26 3.20 P 0.64 0.64 0.64 0.57 -0.07 55 35 661 0
29SEP26 3.30 P 0.67 0.67 0.67 0.63 -0.08 54 400 1,615 -157
29SEP26 3.40 P 0.00 0.00 0.00 0.70 -0.08 55 0 1,542 0
29SEP26 3.50 P 0.86 0.86 0.86 0.78 -0.08 56 20 1,174 -20
29SEP26 3.60 P 0.00 0.00 0.00 0.85 -0.09 56 0 768 0
29SEP26 3.70 P 0.00 0.00 0.00 0.93 -0.09 56 0 730 0
29SEP26 3.80 P 0.00 0.00 0.00 1.01 -0.09 57 0 112 0
29SEP26 3.90 P 1.20 1.20 1.20 1.09 -0.09 57 5 33 -5
29SEP26 4.00 P 0.00 0.00 0.00 1.18 -0.09 58 0 30 0
29SEP26 4.10 P 0.00 0.00 0.00 1.27 -0.09 59 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.35 -0.10 58 0 349 0
29SEP26 4.30 P 0.00 0.00 0.00 1.44 -0.10 59 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 1.53 -0.10 60 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.63 -0.10 62 0 16 0
29SEP26 4.60 P 0.00 0.00 0.00 1.72 -0.10 62 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 1.82 -0.10 64 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 1.91 -0.10 64 0 35 0
29SEP26 4.90 P 0.00 0.00 0.00 2.01 -0.10 66 0 51 0
29SEP26 5.00 P 0.00 0.00 0.00 2.10 -0.11 66 0 205 0
29SEP26 5.25 P 0.00 0.00 0.00 2.35 -0.10 70 0 250 0
29SEP26 5.50 P 0.00 0.00 0.00 2.60 -0.10 74 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.86 -0.10 79 0 63 0
29SEP26 6.00 P 0.00 0.00 0.00 3.11 -0.10 83 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 3.37 -0.10 88 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 3.62 -0.11 91 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 3.86 -0.12 92 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 4.11 -0.12 95 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.35 -0.12 95 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.60 -0.11 98 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.84 -0.12 98 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 5.09 -0.11 101 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.12 -0.02 55 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.14 -0.03 54 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.17 -0.03 54 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.21 -0.03 55 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.25 -0.03 55 0 201 0
30DEC26 2.50 P 0.00 0.00 0.00 0.29 -0.04 55 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.33 -0.05 54 0 536 0
30DEC26 2.70 P 0.00 0.00 0.00 0.38 -0.05 55 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.44 -0.05 56 0 5,891 0
30DEC26 2.90 P 0.55 0.55 0.55 0.49 -0.05 55 6 1,757 -6
30DEC26 3.00 P 0.60 0.60 0.60 0.55 -0.06 56 10 46 -10
30DEC26 3.10 P 0.66 0.66 0.66 0.61 -0.06 55 12 33 -4
30DEC26 3.20 P 0.00 0.00 0.00 0.67 -0.07 55 0 24 0
30DEC26 3.30 P 0.00 0.00 0.00 0.74 -0.07 56 0 51 0
30DEC26 3.40 P 0.00 0.00 0.00 0.81 -0.07 56 0 44 0
30DEC26 3.50 P 0.00 0.00 0.00 0.88 -0.07 56 0 51 0
30DEC26 3.60 P 0.00 0.00 0.00 0.95 -0.08 56 0 58 0
30DEC26 3.70 P 0.00 0.00 0.00 1.03 -0.08 57 0 64 0
30DEC26 3.80 P 0.00 0.00 0.00 1.11 -0.07 57 0 22 0
30DEC26 3.90 P 0.00 0.00 0.00 1.19 -0.08 58 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.27 -0.08 58 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.35 -0.08 58 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.43 -0.09 58 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 1.52 -0.09 59 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 1.61 -0.09 59 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.70 -0.08 60 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 1.79 -0.08 61 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 1.88 -0.09 61 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 1.97 -0.09 61 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.06 -0.09 62 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.17 -0.02 56 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.20 -0.03 55 0 150 0
30MAR27 2.20 P 0.00 0.00 0.00 0.24 -0.03 56 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.28 -0.03 56 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.32 -0.03 56 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.37 -0.03 56 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.42 -0.03 56 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.47 -0.04 56 0 0 0
30MAR27 2.80 P 0.54 0.54 0.54 0.52 -0.04 56 8 8 +8
30MAR27 2.90 P 0.60 0.60 0.60 0.58 -0.04 56 15 31 +15
30MAR27 3.00 P 0.65 0.65 0.65 0.64 -0.05 57 14 55 +14
30MAR27 3.10 P 0.00 0.00 0.00 0.70 -0.05 56 0 34 0
30MAR27 3.20 P 0.00 0.00 0.00 0.77 -0.05 57 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 0.83 -0.06 57 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 0.90 -0.05 57 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.97 -0.06 57 0 20 0
30MAR27 3.60 P 0.00 0.00 0.00 1.04 -0.06 57 0 8 0
30MAR27 3.70 P 0.00 0.00 0.00 1.12 -0.06 58 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.19 -0.07 57 0 100 0
30MAR27 3.90 P 0.00 0.00 0.00 1.27 -0.07 58 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.35 -0.07 58 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.43 -0.07 58 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.51 -0.08 59 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.59 -0.08 58 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.67 -0.09 58 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.76 -0.08 59 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 1.85 -0.08 60 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.93 -0.09 59 0 0 0
TOTAL PUT 797 46,816 -104
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 14.63 -0.01 50 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 12.13 -0.02 43 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 9.63 -0.02 35 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 7.13 -0.03 26 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 4.68 -0.12 25 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 2.60 -0.24 24 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 1.33 -0.22 24 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.74 -0.11 25 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.42 -0.06 25 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.23 -0.04 25 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.12 -0.02 25 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
TOTAL CALL 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.20 -0.03 24 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.48 -0.05 25 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.98 -0.07 25 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 1.77 -0.09 24 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 2.89 -0.09 25 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 4.36 -0.09 25 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 6.13 -0.07 25 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 8.14 -0.06 24 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 10.37 -0.03 25 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 12.72 -0.01 25 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 15.16 +0.01 25 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 17.64 +0.02 25 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 20.13 +0.03 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 22.63 +0.03 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 25.13 +0.03 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 27.63 +0.04 30 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 30.13 +0.04 35 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 32.63 +0.04 38 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 35.13 +0.04 41 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$ 10.45
29JUN26 4.72 C 0.00 0.00 0.00 5.76 -0.16 111 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 5.66 -0.16 108 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 5.45 -0.13 116 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 5.19 -0.15 100 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 4.95 -0.15 94 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 4.71 -0.15 88 0 4 0
29JUN26 6.03 C 0.00 0.00 0.00 4.46 -0.16 83 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 4.22 -0.16 77 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 3.98 -0.16 72 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.74 -0.16 67 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 3.50 -0.16 63 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 3.26 -0.16 58 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 3.03 -0.15 57 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 2.79 -0.15 52 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 2.55 -0.15 48 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 2.32 -0.15 46 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 2.07 -0.15 41 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 1.80 -0.18 30 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 1.58 -0.17 31 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 1.36 -0.17 31 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 1.16 -0.14 31 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 0.98 -0.14 31 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.67 -0.11 31 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.44 -0.08 32 0 0 0
29JUN26 11.09 C 0.00 0.00 0.00 0.28 -0.05 32 0 0 0
29JUN26 11.57 C 0.00 0.00 0.00 0.17 -0.04 32 0 0 0
29JUN26 12.05 C 0.00 0.00 0.00 0.10 -0.02 32 0 0 0
29SEP26 5.78 C 0.00 0.00 0.00 4.71 -0.15 68 0 2 0
29SEP26 6.03 C 0.00 0.00 0.00 4.46 -0.16 63 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 4.22 -0.16 59 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 3.98 -0.16 56 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.74 -0.16 52 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 3.50 -0.16 48 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 3.26 -0.16 45 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 3.03 -0.15 44 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 2.79 -0.16 40 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 2.56 -0.15 38 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 2.33 -0.16 36 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 2.09 -0.13 34 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 1.87 -0.12 33 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 1.66 -0.14 31 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 1.48 -0.19 32 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 1.32 -0.18 32 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 1.17 -0.18 32 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.91 -0.17 32 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.71 -0.15 32 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.52 -0.13 31 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.41 -0.10 32 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.31 -0.09 32 0 0 0
TOTAL CALL 0 6 0
29JUN26 4.72 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 4.82 P 0.00 0.00 0.00 0.01 0.00 70 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 54 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 0.02 +0.01 31 0 0 0
29JUN26 7.95 P 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
29JUN26 8.19 P 0.00 0.00 0.00 0.05 +0.01 31 0 2 0
29JUN26 8.44 P 0.00 0.00 0.00 0.07 +0.01 30 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 0.11 +0.02 31 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 0.16 +0.03 31 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 0.22 +0.04 31 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 0.29 +0.04 31 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 0.38 +0.05 30 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 0.62 +0.10 31 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 0.91 +0.12 31 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 1.26 +0.14 31 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 1.64 +0.15 31 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 2.06 +0.11 31 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 34 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.02 -0.01 31 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 33 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.08 -0.01 32 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.11 0.00 32 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.14 -0.01 32 0 0 0
29SEP26 8.19 P 0.00 0.00 0.00 0.18 -0.01 32 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.24 0.00 32 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.30 -0.01 32 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 0.38 0.00 32 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 0.46 0.00 32 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 0.56 +0.01 32 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 0.66 +0.01 32 0 0 0
29SEP26 10.12 P 0.00 0.00 0.00 0.88 +0.02 32 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 1.16 +0.04 32 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 1.48 +0.01 32 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 1.83 +0.01 31 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 2.28 +0.09 35 0 0 0
TOTAL PUT 0 172 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHG - WH GROUP CLOSING PRICE HK$ 10.45
29APR26 6.25 C 0.00 0.00 0.00 4.23 -0.16 111 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.98 -0.16 103 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.73 -0.16 95 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 3.48 -0.16 88 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 3.21 -0.18 47 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.97 -0.16 66 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.74 -0.15 73 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.49 -0.15 67 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 2.24 -0.14 60 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 2.00 -0.15 57 0 50 0
29APR26 8.75 C 0.00 0.00 0.00 1.72 -0.18 37 0 91 0
29APR26 9.00 C 0.00 0.00 0.00 1.47 -0.19 32 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 1.23 -0.19 32 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 1.01 -0.18 34 0 31 0
29APR26 9.75 C 0.00 0.00 0.00 0.80 -0.17 33 0 0 0
29APR26 10.00 C 0.62 0.62 0.62 0.62 -0.14 34 2 13 -2
29APR26 10.50 C 0.34 0.35 0.32 0.32 -0.13 33 14 122 -5
29APR26 11.00 C 0.21 0.21 0.21 0.14 -0.10 33 20 93 +10
29APR26 11.50 C 0.07 0.07 0.07 0.06 -0.04 34 20 34 +20
29APR26 12.00 C 0.05 0.05 0.05 0.02 -0.02 34 15 30 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 30 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 44 0 60 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 3.49 -0.15 71 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 3.24 -0.15 65 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 3.00 -0.14 64 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.75 -0.14 58 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.50 -0.14 53 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.25 -0.16 48 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.01 -0.15 45 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.73 -0.19 31 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.49 -0.19 30 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.26 -0.19 30 0 30 0
28MAY26 9.50 C 1.14 1.14 1.13 1.05 -0.19 31 2 60 0
28MAY26 9.75 C 0.00 0.00 0.00 0.85 -0.19 31 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.70 -0.15 33 0 30 0
28MAY26 10.50 C 0.00 0.00 0.00 0.41 -0.13 32 0 6 0
28MAY26 11.00 C 0.25 0.25 0.25 0.21 -0.11 31 2 7 0
28MAY26 11.50 C 0.00 0.00 0.00 0.11 -0.08 32 0 74 0
28MAY26 12.00 C 0.00 0.00 0.00 0.05 -0.05 32 0 30 0
28MAY26 12.50 C 0.00 0.00 0.00 0.02 -0.03 31 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.51 -0.13 117 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.26 -0.13 110 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.99 -0.15 95 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.74 -0.16 89 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.49 -0.16 83 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.24 -0.16 78 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.99 -0.16 72 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.74 -0.16 67 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.49 -0.16 63 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.24 -0.16 58 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 3.00 -0.15 56 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.75 -0.15 52 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.50 -0.15 47 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.28 -0.13 49 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.01 -0.15 40 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.74 -0.18 32 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.50 -0.18 30 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.28 -0.17 30 0 502 0
29JUN26 9.50 C 0.00 0.00 0.00 1.08 -0.17 31 0 534 0
29JUN26 9.75 C 0.00 0.00 0.00 0.92 -0.14 33 0 54 0
29JUN26 10.00 C 0.00 0.00 0.00 0.75 -0.13 32 0 32 0
29JUN26 10.50 C 0.00 0.00 0.00 0.48 -0.11 31 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.30 -0.09 32 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.18 -0.06 31 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.10 -0.05 31 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.06 -0.03 31 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 2.75 -0.15 47 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.50 -0.15 43 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.28 -0.13 44 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.01 -0.15 37 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.74 -0.18 29 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.52 -0.16 30 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.31 -0.15 30 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.12 -0.16 31 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.94 -0.16 30 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.80 -0.14 31 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.56 -0.10 31 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 0.38 -0.08 31 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.25 -0.08 31 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 0.16 -0.06 31 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 0.11 -0.04 31 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.07 -0.03 31 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 0.04 -0.02 31 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 5.51 -0.13 88 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 5.26 -0.13 83 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.99 -0.15 73 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.74 -0.16 68 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.49 -0.16 64 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 4.24 -0.16 60 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.99 -0.16 56 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.74 -0.16 52 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.49 -0.16 48 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.24 -0.16 45 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.00 -0.15 43 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.75 -0.16 40 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.51 -0.15 38 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.28 -0.15 37 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.03 -0.13 33 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 1.80 -0.13 32 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 1.61 -0.12 32 0 80 0
29SEP26 9.25 C 0.00 0.00 0.00 1.43 -0.17 32 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.26 -0.17 32 0 112 0
29SEP26 9.75 C 0.00 0.00 0.00 1.11 -0.16 32 0 34 0
29SEP26 10.00 C 0.00 0.00 0.00 0.95 -0.18 31 0 62 0
29SEP26 10.50 C 0.00 0.00 0.00 0.73 -0.13 31 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.56 -0.11 31 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.42 -0.10 31 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.32 -0.08 32 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.25 -0.05 33 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.18 -0.06 32 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.13 -0.05 32 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.10 -0.03 33 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.07 -0.03 33 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.05 -0.02 33 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.74 -0.16 57 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.49 -0.16 54 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.24 -0.16 50 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.99 -0.16 47 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.74 -0.16 44 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.49 -0.16 41 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.24 -0.16 38 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.00 -0.16 36 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.76 -0.16 34 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.52 -0.14 32 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.29 -0.14 31 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.09 -0.10 31 0 1 0
30DEC26 8.75 C 0.00 0.00 0.00 1.89 -0.11 30 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.71 -0.18 30 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 1.56 -0.16 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.41 -0.11 30 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 1.28 -0.11 30 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 1.12 -0.14 29 0 8 0
30DEC26 10.50 C 0.00 0.00 0.00 0.91 -0.13 30 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.73 -0.12 30 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.58 -0.11 30 0 3 0
30DEC26 12.00 C 0.00 0.00 0.00 0.48 -0.07 31 0 22 0
30DEC26 12.50 C 0.00 0.00 0.00 0.38 -0.08 31 0 25 0
30DEC26 13.00 C 0.00 0.00 0.00 0.30 -0.07 31 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.23 -0.06 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.18 -0.05 31 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.14 -0.04 31 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.11 -0.03 31 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.49 -0.16 35 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 3.25 -0.16 34 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.01 -0.16 32 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.78 -0.17 31 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.57 -0.09 31 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.34 -0.12 29 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.17 -0.11 30 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.01 -0.11 30 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.85 -0.11 30 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.71 -0.10 30 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.57 -0.10 30 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.40 -0.14 29 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 1.28 -0.14 29 0 1 0
30MAR27 10.50 C 0.00 0.00 0.00 1.07 -0.13 29 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.89 -0.12 29 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.75 -0.09 30 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.63 -0.08 30 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.53 -0.06 30 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.43 -0.07 30 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.35 -0.07 30 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.28 -0.06 30 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.23 -0.05 30 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.18 -0.05 30 0 0 0
TOTAL CALL 75 2,406 +23
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 79 0 5 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 73 0 1 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 61 0 1 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 50 0 94 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 44 0 87 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 39 0 53 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 34 0 37 0
29APR26 9.25 P 0.02 0.02 0.02 0.02 -0.01 33 1 38 +1
29APR26 9.50 P 0.00 0.00 0.00 0.05 0.00 34 0 112 0
29APR26 9.75 P 0.10 0.10 0.10 0.09 +0.01 34 15 79 0
29APR26 10.00 P 0.13 0.13 0.13 0.14 +0.01 32 3 53 0
29APR26 10.50 P 0.32 0.32 0.32 0.35 +0.04 32 12 47 +12
29APR26 11.00 P 0.00 0.00 0.00 0.67 +0.07 32 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 1.09 +0.13 33 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 1.56 +0.16 34 0 4 0
29APR26 12.50 P 0.00 0.00 0.00 2.05 +0.18 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 2.55 +0.14 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.05 +0.14 0 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.55 +0.14 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.05 +0.14 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.55 +0.14 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 43 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 0.01 -0.01 31 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.02 -0.01 31 0 32 0
28MAY26 8.50 P 0.00 0.00 0.00 0.04 0.00 32 0 60 0
28MAY26 8.75 P 0.00 0.00 0.00 0.06 -0.01 31 0 30 0
28MAY26 9.00 P 0.10 0.10 0.10 0.10 0.00 31 1 31 +1
28MAY26 9.25 P 0.00 0.00 0.00 0.16 +0.01 32 0 60 0
28MAY26 9.50 P 0.21 0.22 0.21 0.23 +0.01 31 7 31 +7
28MAY26 9.75 P 0.32 0.32 0.31 0.31 +0.01 30 16 20 +16
28MAY26 10.00 P 0.00 0.00 0.00 0.43 +0.03 31 0 30 0
28MAY26 10.50 P 0.70 0.70 0.70 0.70 +0.03 29 15 15 +15
28MAY26 11.00 P 1.06 1.06 1.06 1.09 +0.08 31 15 15 +15
28MAY26 11.50 P 0.00 0.00 0.00 1.51 +0.12 31 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 1.97 +0.10 32 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 2.45 +0.14 33 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 2.94 +0.15 34 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.43 +0.13 31 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 3.93 +0.15 36 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.42 +0.14 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.92 +0.14 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 58 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 47 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 0.00 31 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.04 +0.01 32 0 10 0
29JUN26 8.25 P 0.00 0.00 0.00 0.05 0.00 30 0 7 0
29JUN26 8.50 P 0.00 0.00 0.00 0.08 0.00 30 0 2 0
29JUN26 8.75 P 0.00 0.00 0.00 0.12 +0.01 30 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.17 +0.01 30 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 0.24 +0.02 30 0 503 0
29JUN26 9.50 P 0.00 0.00 0.00 0.32 +0.02 30 0 500 0
29JUN26 9.75 P 0.00 0.00 0.00 0.42 +0.03 30 0 0 0
29JUN26 10.00 P 0.51 0.51 0.51 0.53 +0.04 30 3 32 0
29JUN26 10.50 P 0.79 0.79 0.79 0.82 +0.07 30 15 15 +15
29JUN26 11.00 P 0.00 0.00 0.00 1.18 +0.08 31 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 1.58 +0.13 31 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.01 +0.09 31 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.48 +0.10 32 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.94 +0.09 28 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.44 +0.10 32 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.93 +0.09 30 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.42 +0.10 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.92 +0.10 0 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.07 +0.01 31 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.09 0.00 30 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.12 0.00 30 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.17 0.00 30 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.23 0.00 30 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.31 +0.01 30 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.40 +0.03 30 0 3 0
30JUL26 9.75 P 0.00 0.00 0.00 0.50 +0.03 30 0 15 0
30JUL26 10.00 P 0.00 0.00 0.00 0.61 +0.03 29 0 17 0
30JUL26 10.50 P 0.00 0.00 0.00 0.90 +0.05 30 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 1.25 +0.08 30 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 1.63 +0.11 30 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 2.06 +0.08 31 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 2.49 +0.07 29 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 2.95 +0.08 27 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 3.44 +0.08 28 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.94 +0.10 31 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 4.43 +0.09 30 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.92 +0.10 0 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 37 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 32 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.03 0.00 33 0 1 0
29SEP26 7.00 P 0.00 0.00 0.00 0.04 0.00 32 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 0.09 +0.01 33 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 0.11 0.00 32 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.15 +0.01 32 0 4 0
29SEP26 8.25 P 0.00 0.00 0.00 0.20 +0.02 32 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 0.26 +0.01 32 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.33 +0.01 33 0 5 0
29SEP26 9.00 P 0.00 0.00 0.00 0.41 +0.02 32 0 1 0
29SEP26 9.25 P 0.00 0.00 0.00 0.50 +0.02 33 0 32 0
29SEP26 9.50 P 0.00 0.00 0.00 0.61 +0.03 33 0 180 0
29SEP26 9.75 P 0.00 0.00 0.00 0.72 +0.04 33 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.85 +0.04 33 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.14 +0.06 33 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.47 +0.07 34 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.79 +0.04 32 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.25 +0.11 35 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.68 +0.12 36 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.13 +0.14 37 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.58 +0.13 38 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.05 +0.12 39 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.52 +0.10 40 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.00 +0.09 41 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.02 -0.01 29 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 31 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.08 0.00 31 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.11 0.00 31 0 40 0
30DEC26 7.50 P 0.00 0.00 0.00 0.14 0.00 31 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.18 0.00 31 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.23 +0.01 31 0 8 0
30DEC26 8.25 P 0.00 0.00 0.00 0.29 +0.01 31 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.36 +0.01 31 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.44 +0.02 31 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.53 +0.02 31 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.63 +0.03 31 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.73 +0.02 31 0 3 0
30DEC26 9.75 P 0.00 0.00 0.00 0.86 +0.04 31 0 2 0
30DEC26 10.00 P 0.96 0.96 0.96 0.98 +0.03 31 2 2 +2
30DEC26 10.50 P 0.00 0.00 0.00 1.27 +0.05 31 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.60 +0.07 32 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.96 +0.09 32 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.35 +0.10 33 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.76 +0.11 33 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.20 +0.13 34 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.64 +0.12 35 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.12 +0.14 37 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.56 +0.11 36 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.03 +0.10 37 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.12 0.00 30 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.16 0.00 30 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 0.20 +0.01 30 0 4 0
30MAR27 7.75 P 0.00 0.00 0.00 0.25 +0.01 30 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.31 +0.01 30 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.38 +0.02 30 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.46 +0.02 30 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.54 +0.01 30 0 1 0
30MAR27 9.00 P 0.00 0.00 0.00 0.63 +0.02 30 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.74 +0.02 30 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.85 +0.03 31 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.97 +0.04 30 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 1.10 +0.04 31 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.39 +0.05 31 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.71 +0.06 31 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.06 +0.08 31 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.44 +0.09 32 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.84 +0.10 32 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.27 +0.12 33 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.70 +0.12 33 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.14 +0.11 34 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.59 +0.10 34 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.06 +0.09 35 0 0 0
TOTAL PUT 105 2,560 +84
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$ 22.00
29APR26 16.50 C 0.00 0.00 0.00 5.52 -0.39 0 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 5.02 -0.39 0 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 4.52 -0.39 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 4.02 -0.39 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 3.53 -0.39 31 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 3.03 -0.39 26 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 2.55 -0.39 29 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 2.07 -0.39 27 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 1.25 -0.30 29 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.61 -0.27 28 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.24 -0.19 28 0 13 0
29APR26 24.00 C 0.00 0.00 0.00 0.08 -0.10 28 0 10 0
29APR26 25.00 C 0.00 0.00 0.00 0.02 -0.04 28 0 39 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 24 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 43 0 25 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 49 0 10 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 54 0 60 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 63 0 20 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 5.55 -0.39 0 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 5.06 -0.39 29 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 4.57 -0.38 29 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 4.08 -0.38 28 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 3.60 -0.38 28 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 3.13 -0.38 27 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 2.69 -0.37 28 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 2.27 -0.36 28 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 1.52 -0.27 27 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.93 -0.25 27 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.53 -0.20 27 17 17 +7
28MAY26 24.00 C 0.00 0.00 0.00 0.28 -0.13 27 17 22 0
28MAY26 25.00 C 0.00 0.00 0.00 0.14 -0.08 28 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.06 -0.05 27 0 40 0
28MAY26 27.00 C 0.00 0.00 0.00 0.03 -0.02 28 0 81 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 16 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 44 0 3 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 7.08 -0.39 26 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 6.58 -0.39 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 6.09 -0.39 27 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 5.60 -0.38 28 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 5.11 -0.39 27 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 4.64 -0.38 28 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 4.17 -0.37 28 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 3.71 -0.37 28 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 3.28 -0.36 28 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 2.86 -0.35 28 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 2.44 -0.37 27 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 1.78 -0.24 28 0 80 0
29JUN26 22.00 C 0.00 0.00 0.00 1.22 -0.22 28 0 80 0
29JUN26 23.00 C 0.00 0.00 0.00 0.79 -0.19 27 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.49 -0.15 27 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.30 -0.10 28 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.17 -0.07 27 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.10 -0.04 28 0 8 0
29JUN26 28.00 C 0.00 0.00 0.00 0.05 -0.03 28 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 29 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 5.66 -0.38 28 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 5.18 -0.38 28 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 4.72 -0.37 28 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 4.27 -0.36 28 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 3.84 -0.35 28 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 3.43 -0.33 28 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 3.03 -0.33 28 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 2.64 -0.33 27 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 1.98 -0.30 27 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 1.43 -0.27 27 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 1.01 -0.22 27 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.70 -0.16 28 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.47 -0.12 28 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.30 -0.09 28 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.19 -0.07 28 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.12 -0.04 28 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.08 -0.02 28 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.04 -0.02 28 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 6.68 -0.37 29 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 6.20 -0.38 28 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.73 -0.37 28 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 5.28 -0.36 28 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.84 -0.35 28 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.41 -0.35 28 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.01 -0.33 28 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.62 -0.31 28 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 3.25 -0.31 28 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 2.91 -0.29 28 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.29 -0.26 28 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 1.77 -0.22 28 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.35 -0.17 28 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.01 -0.13 28 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.74 -0.11 28 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.53 -0.09 28 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.38 -0.07 28 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.27 -0.05 28 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.19 -0.03 28 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.13 -0.03 28 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.09 -0.02 28 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 5.86 -0.34 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.43 -0.34 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.03 -0.32 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.63 -0.32 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.27 -0.30 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.91 -0.29 28 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.58 -0.27 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.26 -0.26 28 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 2.69 -0.23 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.20 -0.20 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.78 -0.17 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.42 -0.15 28 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.13 -0.13 28 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.89 -0.10 28 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.70 -0.07 28 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.54 -0.07 28 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.42 -0.05 28 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.32 -0.04 28 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.24 -0.03 28 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.18 -0.03 28 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.14 -0.02 28 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.10 -0.02 28 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 6.05 -0.34 28 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 5.66 -0.32 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 5.28 -0.31 28 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.92 -0.29 28 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 4.56 -0.29 28 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.24 -0.27 28 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.91 -0.27 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.62 -0.24 28 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 3.07 -0.21 28 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.58 -0.20 28 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.16 -0.18 28 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.80 -0.15 28 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.49 -0.12 28 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.22 -0.11 28 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.00 -0.10 28 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.82 -0.07 28 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.66 -0.07 28 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.54 -0.05 28 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.43 -0.04 28 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.35 -0.04 28 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.28 -0.03 28 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.22 -0.03 28 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.18 -0.02 28 0 0 0
TOTAL CALL 34 552 +7
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 38 0 4 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 29 0 23 0
29APR26 19.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 20 0
29APR26 20.00 P 0.00 0.00 0.00 0.05 0.00 28 0 19 0
29APR26 21.00 P 0.00 0.00 0.00 0.21 +0.02 28 0 2 0
29APR26 22.00 P 0.69 0.69 0.69 0.57 +0.07 27 2 6 0
29APR26 23.00 P 0.00 0.00 0.00 1.21 +0.19 27 0 1 0
29APR26 24.00 P 0.00 0.00 0.00 2.05 +0.28 27 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 3.00 +0.34 0 0 20 0
29APR26 26.00 P 0.00 0.00 0.00 4.00 +0.38 0 0 10 0
29APR26 27.00 P 0.00 0.00 0.00 5.00 +0.38 0 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 6.00 +0.38 0 0 7 0
29APR26 29.00 P 0.00 0.00 0.00 7.00 +0.38 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 8.00 +0.38 0 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 9.00 +0.38 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 10.00 +0.38 0 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 11.00 +0.38 0 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 12.00 +0.38 0 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 13.00 +0.38 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 14.00 +0.38 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 0.03 +0.01 30 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.08 +0.01 28 0 3 0
28MAY26 19.50 P 0.00 0.00 0.00 0.13 +0.02 28 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.21 +0.03 28 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.48 +0.07 28 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.91 +0.12 29 0 10 0
28MAY26 23.00 P 0.00 0.00 0.00 1.48 +0.15 28 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 2.23 +0.25 28 0 12 0
28MAY26 25.00 P 0.00 0.00 0.00 3.09 +0.31 28 0 7 0
28MAY26 26.00 P 0.00 0.00 0.00 4.02 +0.34 28 0 40 0
28MAY26 27.00 P 0.00 0.00 0.00 5.00 +0.37 0 0 0 -40
28MAY26 28.00 P 0.00 0.00 0.00 6.00 +0.38 0 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 7.00 +0.38 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 8.00 +0.38 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 9.00 +0.38 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 10.00 +0.38 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 11.00 +0.38 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 12.00 +0.38 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 13.00 +0.38 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 14.00 +0.38 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 29 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 0.00 27 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.08 +0.02 28 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.12 +0.02 28 0 2 0
29JUN26 19.00 P 0.00 0.00 0.00 0.18 +0.03 28 0 1 0
29JUN26 19.50 P 0.00 0.00 0.00 0.27 +0.04 28 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.38 +0.06 28 0 3 0
29JUN26 21.00 P 0.78 0.78 0.78 0.70 +0.09 28 1 81 0
29JUN26 22.00 P 0.00 0.00 0.00 1.13 +0.11 28 0 80 0
29JUN26 23.00 P 0.00 0.00 0.00 1.70 +0.14 28 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 2.41 +0.24 28 0 21 0
29JUN26 25.00 P 0.00 0.00 0.00 3.21 +0.29 28 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 4.09 +0.32 28 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 5.03 +0.35 28 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 6.00 +0.37 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 7.00 +0.38 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 8.00 +0.38 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 9.00 +0.38 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 10.00 +0.38 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 11.00 +0.38 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 12.00 +0.38 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 13.00 +0.38 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 14.00 +0.38 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.10 +0.02 29 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.15 +0.03 29 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.21 +0.04 28 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.30 +0.06 28 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.41 +0.08 29 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.54 +0.09 29 0 2 0
30JUL26 21.00 P 0.00 0.00 0.00 0.90 +0.15 29 0 1 0
30JUL26 22.00 P 0.00 0.00 0.00 1.36 +0.19 29 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 1.93 +0.24 29 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 2.58 +0.25 28 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 3.34 +0.28 28 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 4.19 +0.32 28 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 5.09 +0.35 28 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 6.03 +0.36 28 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 7.00 +0.37 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 8.00 +0.38 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 9.00 +0.38 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.08 +0.02 28 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.12 +0.02 28 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.17 +0.03 28 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.23 +0.04 28 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.31 +0.05 28 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.41 +0.06 28 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.53 +0.08 28 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.67 +0.10 28 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.83 +0.11 28 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 1.22 +0.14 28 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.71 +0.18 28 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 2.29 +0.22 28 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 2.95 +0.25 28 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 3.68 +0.28 28 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 4.48 +0.31 28 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 5.32 +0.33 28 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 6.20 +0.34 28 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 7.12 +0.36 28 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 8.05 +0.36 28 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 9.02 +0.38 29 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.00 +0.38 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 11.00 +0.38 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 12.00 +0.38 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 13.00 +0.38 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 14.00 +0.38 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.26 +0.05 28 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.33 +0.05 28 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.42 +0.06 28 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.53 +0.07 28 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.66 +0.09 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.80 +0.10 28 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.96 +0.11 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.14 +0.13 28 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.57 +0.17 28 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.06 +0.19 28 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 2.64 +0.22 28 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 3.28 +0.24 28 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 3.98 +0.26 28 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 4.75 +0.30 28 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 5.55 +0.32 28 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 6.39 +0.32 28 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 7.27 +0.34 28 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 8.18 +0.36 28 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.10 +0.36 28 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.05 +0.37 28 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.01 +0.37 28 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 12.00 +0.38 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 13.00 +0.38 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 14.00 +0.38 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.39 +0.05 28 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.49 +0.07 28 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.60 +0.08 28 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.73 +0.09 28 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.87 +0.11 28 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.03 +0.12 28 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.20 +0.13 28 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.40 +0.15 28 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.84 +0.18 28 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.34 +0.20 28 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 2.91 +0.22 28 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 3.54 +0.24 28 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 4.23 +0.27 28 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 4.97 +0.29 28 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 5.75 +0.30 28 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.57 +0.32 28 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.42 +0.33 28 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.30 +0.34 28 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.21 +0.36 28 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 10.13 +0.36 28 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 11.07 +0.37 28 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 12.03 +0.38 28 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 13.00 +0.37 0 0 0 0
TOTAL PUT 3 381 -40
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$ 4.73
29APR26 3.60 C 0.00 0.00 0.00 1.15 -0.02 70 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.05 -0.02 64 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.94 -0.03 47 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.84 -0.04 42 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.74 -0.04 37 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.66 -0.02 47 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.55 -0.03 35 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.45 -0.03 30 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.36 -0.03 29 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.27 -0.04 26 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.19 -0.04 24 0 30 0
29APR26 4.70 C 0.00 0.00 0.00 0.13 -0.03 24 0 10 0
29APR26 4.80 C 0.10 0.10 0.10 0.09 -0.02 26 1 118 0
29APR26 4.90 C 0.00 0.00 0.00 0.05 -0.02 24 0 108 0
29APR26 5.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 96 0
29APR26 5.25 C 0.00 0.00 0.00 0.01 0.00 28 0 63 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 46 0 8 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 7.25 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 1.15 -0.02 40 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 1.05 -0.04 37 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.97 -0.02 44 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.87 -0.02 40 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.77 -0.02 35 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.68 -0.02 34 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.58 -0.03 30 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.50 -0.02 31 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.42 -0.02 30 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.34 -0.02 28 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.27 -0.03 27 0 90 0
28MAY26 4.70 C 0.00 0.00 0.00 0.21 -0.03 26 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.16 -0.03 26 0 90 0
28MAY26 4.90 C 0.00 0.00 0.00 0.13 -0.02 27 0 30 0
28MAY26 5.00 C 0.00 0.00 0.00 0.10 -0.01 28 0 15 0
28MAY26 5.25 C 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.18 -0.02 42 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.08 -0.02 38 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.99 -0.02 38 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.89 -0.02 34 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.80 -0.02 33 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.71 -0.03 32 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.62 -0.03 30 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.54 -0.03 29 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.46 -0.03 28 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.40 -0.03 29 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.33 -0.04 27 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.28 -0.04 28 0 16 0
29JUN26 4.80 C 0.00 0.00 0.00 0.23 -0.04 28 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.18 -0.05 27 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.15 -0.04 27 0 30 0
29JUN26 5.25 C 0.00 0.00 0.00 0.09 -0.03 28 0 14 0
29JUN26 5.50 C 0.00 0.00 0.00 0.05 -0.02 28 0 15 0
29JUN26 5.75 C 0.00 0.00 0.00 0.03 -0.01 29 0 39 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 -0.02 27 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 31 0 58 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 34 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 41 0 55 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 44 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 54 0 50 0
30JUL26 3.60 C 0.00 0.00 0.00 1.20 -0.02 39 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 1.10 -0.02 36 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 1.01 -0.02 35 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.92 -0.02 34 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.83 -0.02 32 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.74 -0.03 31 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.66 -0.03 30 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.59 -0.02 30 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.52 -0.02 30 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.45 -0.02 29 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.39 -0.02 29 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.33 -0.01 28 0 25 0
30JUL26 4.80 C 0.00 0.00 0.00 0.29 0.00 29 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.23 -0.03 27 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.21 -0.01 29 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.13 -0.01 28 0 5 0
30JUL26 5.50 C 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 - 32 0 0 -
29SEP26 3.60 C 0.00 0.00 0.00 1.21 -0.01 37 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.11 -0.03 34 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.02 -0.03 33 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.93 -0.04 32 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.84 -0.04 30 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.76 -0.04 30 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.68 -0.05 29 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.61 -0.04 29 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.54 -0.04 29 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.47 -0.05 28 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.42 -0.04 28 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.36 -0.05 28 0 20 0
29SEP26 4.80 C 0.00 0.00 0.00 0.31 -0.05 27 0 20 0
29SEP26 4.90 C 0.00 0.00 0.00 0.27 -0.04 28 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.23 -0.04 27 0 23 0
29SEP26 5.25 C 0.00 0.00 0.00 0.15 -0.04 27 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.10 -0.03 27 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.07 -0.02 28 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.04 -0.02 27 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 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 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 32 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 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
30DEC26 3.60 C 0.00 0.00 0.00 1.22 -0.03 35 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.13 -0.03 33 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.04 -0.04 32 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.96 -0.04 32 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.88 -0.04 31 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.80 -0.04 30 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.73 -0.04 30 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.66 -0.04 30 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.60 -0.03 30 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.54 -0.03 29 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.49 -0.02 29 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.44 -0.02 29 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.39 -0.03 29 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.35 -0.03 29 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.31 -0.03 29 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.23 -0.02 29 0 9 0
30DEC26 5.50 C 0.00 0.00 0.00 0.17 -0.02 28 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.13 -0.01 29 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.10 -0.01 29 0 79 0
30DEC26 6.25 C 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.05 -0.01 29 0 10 0
30DEC26 6.75 C 0.00 0.00 0.00 0.03 -0.01 27 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.22 -0.03 31 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.13 -0.03 30 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.04 -0.04 29 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.96 -0.06 28 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.89 -0.06 29 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.82 -0.05 29 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.78 -0.03 30 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.71 -0.03 30 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.66 -0.02 30 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.60 -0.03 29 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.55 -0.02 29 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.50 -0.03 29 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.46 -0.02 29 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.42 -0.02 29 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.38 -0.02 29 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.31 -0.01 29 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.24 -0.01 29 0 5 0
30MAR27 5.75 C 0.00 0.00 0.00 0.19 -0.01 29 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.15 -0.01 29 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.12 0.00 29 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.09 -0.01 29 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.07 0.00 29 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
TOTAL CALL 1 1,258 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
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 38 0 20 0
29APR26 4.20 P 0.01 0.01 0.01 0.01 0.00 33 10 56 -10
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 27 0 45 0
29APR26 4.40 P 0.01 0.01 0.01 0.02 0.00 27 100 167 +100
29APR26 4.50 P 0.00 0.00 0.00 0.03 0.00 24 0 60 0
29APR26 4.60 P 0.00 0.00 0.00 0.06 0.00 25 0 30 0
29APR26 4.70 P 0.00 0.00 0.00 0.09 0.00 23 0 40 0
29APR26 4.80 P 0.00 0.00 0.00 0.15 +0.01 25 0 10 0
29APR26 4.90 P 0.00 0.00 0.00 0.21 +0.01 23 0 34 0
29APR26 5.00 P 0.00 0.00 0.00 0.29 +0.01 23 0 30 0
29APR26 5.25 P 0.43 0.43 0.43 0.52 +0.02 0 3 60 0
29APR26 5.50 P 0.00 0.00 0.00 0.77 +0.02 0 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 1.02 +0.02 0 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.27 +0.02 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.52 +0.02 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.77 +0.02 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 2.02 +0.02 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.27 +0.02 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.52 +0.02 0 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 0.00 35 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 0.01 -0.01 25 0 20 0
28MAY26 4.20 P 0.00 0.00 0.00 0.03 0.00 28 0 10 0
28MAY26 4.30 P 0.00 0.00 0.00 0.04 0.00 27 0 17 0
28MAY26 4.40 P 0.05 0.06 0.05 0.06 0.00 27 7 20 +7
28MAY26 4.50 P 0.06 0.06 0.06 0.09 0.00 27 5 30 0
28MAY26 4.60 P 0.00 0.00 0.00 0.12 0.00 26 0 30 0
28MAY26 4.70 P 0.00 0.00 0.00 0.17 +0.01 27 0 30 0
28MAY26 4.80 P 0.00 0.00 0.00 0.21 +0.01 25 0 40 0
28MAY26 4.90 P 0.00 0.00 0.00 0.27 0.00 25 0 9 0
28MAY26 5.00 P 0.00 0.00 0.00 0.34 0.00 25 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.54 +0.01 24 0 6 0
28MAY26 5.50 P 0.00 0.00 0.00 0.77 +0.02 0 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 1.02 +0.02 0 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.27 +0.02 0 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.52 +0.02 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.77 +0.02 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.02 +0.02 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.27 +0.02 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.52 +0.02 0 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 33 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 0.00 27 0 30 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 -0.01 25 0 15 0
29JUN26 4.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 42 0
29JUN26 4.10 P 0.00 0.00 0.00 0.04 -0.01 28 0 20 0
29JUN26 4.20 P 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
29JUN26 4.40 P 0.10 0.10 0.10 0.10 -0.01 27 10 18 +10
29JUN26 4.50 P 0.00 0.00 0.00 0.14 0.00 28 0 56 0
29JUN26 4.60 P 0.00 0.00 0.00 0.17 -0.01 27 0 40 0
29JUN26 4.70 P 0.00 0.00 0.00 0.21 -0.02 26 0 6 0
29JUN26 4.80 P 0.00 0.00 0.00 0.26 -0.03 26 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.33 0.00 27 0 30 0
29JUN26 5.00 P 0.00 0.00 0.00 0.39 0.00 26 0 27 0
29JUN26 5.25 P 0.00 0.00 0.00 0.57 0.00 25 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.78 0.00 23 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.03 +0.03 28 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.27 +0.02 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.52 +0.02 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.77 +0.02 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.02 +0.02 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.27 +0.02 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.52 +0.02 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.77 +0.04 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.02 +0.04 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.27 +0.04 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.52 +0.04 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 0.00 27 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.07 +0.01 29 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.09 +0.01 29 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.11 +0.01 28 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.14 +0.01 28 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.17 +0.01 27 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.21 +0.01 27 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.27 +0.02 28 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.31 +0.01 27 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.37 +0.01 27 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.43 +0.01 27 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.60 0.00 26 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.81 +0.01 26 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.03 +0.01 25 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.28 +0.03 29 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.52 +0.02 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.77 +0.02 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.02 - 0 0 0 -
29SEP26 3.60 P 0.00 0.00 0.00 0.04 0.00 27 0 40 0
29SEP26 3.70 P 0.00 0.00 0.00 0.06 0.00 28 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.07 -0.01 27 0 10 0
29SEP26 3.90 P 0.00 0.00 0.00 0.09 -0.01 27 0 40 0
29SEP26 4.00 P 0.00 0.00 0.00 0.12 0.00 28 0 11 0
29SEP26 4.10 P 0.00 0.00 0.00 0.14 -0.01 27 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.17 -0.01 26 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 0.21 0.00 26 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.25 0.00 26 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.30 0.00 26 0 79 0
29SEP26 4.60 P 0.00 0.00 0.00 0.35 0.00 26 0 10 0
29SEP26 4.70 P 0.00 0.00 0.00 0.40 0.00 26 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 0.46 0.00 26 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.53 +0.01 26 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.59 0.00 25 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.77 +0.01 24 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.98 +0.02 24 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.19 +0.01 20 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 1.41 +0.01 0 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 1.64 +0.01 0 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 1.88 +0.01 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.12 +0.01 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.37 +0.02 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.61 +0.01 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.86 +0.02 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.10 +0.01 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.34 -0.02 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.61 0.00 0 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.09 +0.01 29 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.10 0.00 28 0 27 0
30DEC26 3.80 P 0.00 0.00 0.00 0.13 0.00 28 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.15 0.00 28 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.18 0.00 28 0 53 0
30DEC26 4.10 P 0.00 0.00 0.00 0.21 0.00 28 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.25 +0.01 28 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.29 +0.01 28 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.34 +0.02 28 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.38 +0.01 27 0 20 0
30DEC26 4.60 P 0.00 0.00 0.00 0.44 +0.02 28 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.49 +0.02 27 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.55 +0.02 27 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 0.61 +0.02 27 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.67 +0.02 27 0 20 0
30DEC26 5.25 P 0.00 0.00 0.00 0.85 +0.03 26 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.04 +0.03 26 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 1.24 +0.02 25 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.45 +0.02 22 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 1.67 +0.02 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.90 +0.02 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.19 +0.07 28 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.43 +0.07 29 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.67 +0.07 28 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.12 0.00 28 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.15 +0.01 29 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.17 0.00 28 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.20 0.00 28 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.23 +0.01 28 0 37 0
30MAR27 4.10 P 0.00 0.00 0.00 0.26 0.00 27 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.30 +0.01 27 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.35 +0.02 28 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.39 0.00 27 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.44 +0.02 28 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.49 +0.02 27 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.55 +0.02 27 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.60 +0.02 27 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.67 +0.03 27 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.73 +0.03 27 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.90 +0.03 27 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.08 +0.02 26 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.32 +0.07 29 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.53 +0.07 29 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.75 +0.04 29 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.97 +0.03 28 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.21 +0.04 29 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.44 +0.04 28 0 0 0
TOTAL PUT 135 1,628 +107
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$ 124.60
29APR26 80.00 C 0.00 0.00 0.00 44.71 -0.33 55 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 42.21 -0.34 0 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 39.72 -0.33 53 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 37.22 -0.19 44 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 34.73 -0.34 47 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 32.24 -0.36 46 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 29.76 -0.15 46 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 27.29 -0.18 46 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 24.85 -0.24 46 0 4 0
29APR26 102.50 C 0.00 0.00 0.00 22.44 -0.47 46 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 20.09 -0.51 46 0 32 0
29APR26 107.50 C 0.00 0.00 0.00 17.80 -0.57 46 0 53 0
29APR26 110.00 C 0.00 0.00 0.00 15.61 -0.63 46 0 605 0
29APR26 112.50 C 0.00 0.00 0.00 13.53 -0.69 46 0 551 0
29APR26 115.00 C 10.89 11.08 10.36 11.59 -0.74 46 4 773 0
29APR26 117.50 C 0.00 0.00 0.00 9.80 -0.78 46 0 303 0
29APR26 120.00 C 0.00 0.00 0.00 8.18 -0.81 46 0 130 0
29APR26 122.50 C 6.33 6.33 6.33 6.54 -0.89 45 1 98 -1
29APR26 125.00 C 5.00 5.20 5.00 5.31 -0.85 45 4 142 0
29APR26 127.50 C 4.15 4.15 4.15 4.25 -0.85 45 5 134 -5
29APR26 130.00 C 0.00 0.00 0.00 3.39 -0.82 46 0 49 0
29APR26 132.50 C 2.74 2.74 2.59 2.72 -0.74 47 33 42 +29
29APR26 135.00 C 2.07 2.15 2.05 2.14 -0.64 47 21 53 +20
29APR26 137.50 C 1.65 1.74 1.65 1.62 -0.57 47 16 19 +14
29APR26 140.00 C 0.00 0.00 0.00 1.21 -0.50 47 0 17 0
29APR26 142.50 C 0.00 0.00 0.00 0.89 -0.43 47 0 15 0
29APR26 145.00 C 1.34 1.34 1.34 0.65 -0.36 47 15 5 -15
29APR26 147.50 C 0.00 0.00 0.00 0.47 -0.30 47 0 10 0
29APR26 150.00 C 0.00 0.00 0.00 0.33 -0.24 46 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 44.79 -0.34 0 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 42.31 -0.34 45 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 39.82 -0.27 43 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 37.22 -0.22 0 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 34.73 -0.53 0 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 32.29 -0.34 0 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 29.78 -0.45 0 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 27.37 -0.34 32 0 48 0
28MAY26 100.00 C 0.00 0.00 0.00 25.10 -0.54 39 0 16 0
28MAY26 102.50 C 0.00 0.00 0.00 23.04 -0.56 43 0 16 0
28MAY26 105.00 C 0.00 0.00 0.00 20.85 -0.62 43 0 15 0
28MAY26 107.50 C 0.00 0.00 0.00 18.75 -0.67 43 0 30 0
28MAY26 110.00 C 0.00 0.00 0.00 16.76 -0.72 43 0 35 0
28MAY26 112.50 C 0.00 0.00 0.00 14.89 -0.76 43 0 147 0
28MAY26 115.00 C 0.00 0.00 0.00 13.13 -0.79 43 0 133 0
28MAY26 117.50 C 0.00 0.00 0.00 11.52 -0.82 43 0 157 0
28MAY26 120.00 C 0.00 0.00 0.00 9.74 -1.13 41 0 99 0
28MAY26 122.50 C 0.00 0.00 0.00 8.79 -0.71 44 0 48 0
28MAY26 125.00 C 0.00 0.00 0.00 7.46 -0.89 43 0 108 0
28MAY26 127.50 C 0.00 0.00 0.00 6.45 -0.84 44 0 61 0
28MAY26 130.00 C 5.28 5.28 5.28 5.57 -0.79 44 15 48 +15
28MAY26 132.50 C 4.53 4.53 4.53 4.73 -0.76 44 15 32 -3
28MAY26 135.00 C 3.87 4.05 3.87 3.96 -0.75 44 20 20 +20
28MAY26 137.50 C 0.00 0.00 0.00 3.32 -0.67 44 0 0 0
28MAY26 140.00 C 2.86 2.86 2.86 2.74 -0.66 44 15 15 +15
28MAY26 142.50 C 0.00 0.00 0.00 2.29 -0.57 44 0 0 0
28MAY26 145.00 C 2.00 2.00 2.00 1.81 -0.60 43 7 0 -7
28MAY26 147.50 C 0.00 0.00 0.00 1.49 -0.52 43 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 1.21 -0.48 43 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 44.81 -0.34 44 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 42.33 -0.32 43 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 39.87 -0.37 43 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 37.43 -0.38 43 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 34.73 -0.53 0 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 32.29 -0.79 0 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 29.93 -0.30 34 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 27.63 -1.10 37 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 25.71 -0.18 42 0 170 0
29JUN26 102.50 C 0.00 0.00 0.00 23.77 -0.02 43 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 21.75 -0.17 43 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 19.84 -0.62 43 0 45 0
29JUN26 110.00 C 0.00 0.00 0.00 18.04 -0.64 43 0 15 0
29JUN26 112.50 C 0.00 0.00 0.00 16.32 -0.67 43 0 30 0
29JUN26 115.00 C 0.00 0.00 0.00 14.77 -0.67 43 0 23 0
29JUN26 117.50 C 0.00 0.00 0.00 13.26 -0.68 43 0 54 0
29JUN26 120.00 C 0.00 0.00 0.00 11.69 -0.89 42 0 143 0
29JUN26 122.50 C 0.00 0.00 0.00 10.42 -0.91 42 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 9.33 -0.87 42 0 15 0
29JUN26 127.50 C 0.00 0.00 0.00 8.35 -0.82 43 0 30 0
29JUN26 130.00 C 0.00 0.00 0.00 7.48 -0.77 43 0 515 0
29JUN26 132.50 C 6.38 6.38 6.38 6.70 -0.72 44 15 15 +15
29JUN26 135.00 C 5.68 5.68 5.68 6.00 -0.62 44 15 15 +15
29JUN26 137.50 C 0.00 0.00 0.00 5.30 -0.59 44 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 4.64 -0.53 44 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 4.08 -0.52 44 0 1 0
29JUN26 145.00 C 0.00 0.00 0.00 3.42 -0.50 43 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 3.01 -0.43 43 0 1 0
29JUN26 150.00 C 0.00 0.00 0.00 2.60 -0.43 43 0 16 0
30JUL26 92.50 C 0.00 0.00 0.00 32.89 -0.67 42 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 30.50 -0.93 40 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 28.65 -0.70 43 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 26.39 -0.91 41 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 24.46 -0.92 42 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 22.98 -0.21 44 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 21.24 -0.28 44 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 19.58 -0.62 44 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 18.02 -0.63 44 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 16.56 -0.63 44 0 15 0
30JUL26 117.50 C 0.00 0.00 0.00 15.15 -0.63 44 0 45 0
30JUL26 120.00 C 0.00 0.00 0.00 13.68 -0.84 43 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 12.46 -0.93 43 0 15 0
30JUL26 125.00 C 0.00 0.00 0.00 11.41 -0.82 43 0 15 0
30JUL26 127.50 C 0.00 0.00 0.00 10.44 -0.79 44 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 9.55 -0.75 44 0 0 0
30JUL26 132.50 C 0.00 0.00 0.00 8.74 -0.71 44 0 0 0
30JUL26 135.00 C 0.00 0.00 0.00 8.00 -0.65 45 0 0 0
30JUL26 137.50 C 0.00 0.00 0.00 7.25 -0.59 45 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 6.59 -0.55 45 0 0 0
30JUL26 142.50 C 0.00 0.00 0.00 5.89 -0.55 45 0 0 0
30JUL26 145.00 C 0.00 0.00 0.00 5.19 -0.47 44 0 0 0
30JUL26 147.50 C 6.01 6.01 6.01 4.66 -0.47 44 1 1 +1
29SEP26 80.00 C 0.00 0.00 0.00 45.18 -0.47 44 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 42.89 -0.53 44 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 40.15 -1.00 38 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 38.01 -0.99 40 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 35.94 -1.14 41 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 33.94 -1.14 42 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 32.04 -1.11 42 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 30.19 -1.03 43 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 28.40 -0.99 43 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 26.72 -0.24 43 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 25.23 -0.76 44 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 23.63 -0.38 44 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 22.35 +0.01 44 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 20.94 -0.17 44 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 19.44 -0.15 44 0 110 0
29SEP26 117.50 C 0.00 0.00 0.00 18.28 -0.22 44 0 71 0
29SEP26 120.00 C 0.00 0.00 0.00 16.75 -0.84 43 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 15.64 -0.84 44 0 73 0
29SEP26 125.00 C 14.50 14.50 14.50 14.74 -0.68 44 1 85 +1
29SEP26 127.50 C 0.00 0.00 0.00 13.77 -0.66 44 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 12.86 -0.72 45 0 37 0
29SEP26 132.50 C 0.00 0.00 0.00 12.01 -0.70 45 0 15 0
29SEP26 135.00 C 0.00 0.00 0.00 11.22 -0.68 45 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 10.43 -0.63 45 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 9.71 -0.61 45 0 30 0
29SEP26 142.50 C 0.00 0.00 0.00 9.03 -0.61 45 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 8.35 -0.35 45 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 7.44 -0.61 44 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 6.91 -0.53 44 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 46.50 -0.86 45 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 44.46 -0.86 45 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 42.50 -0.83 45 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 40.60 -0.79 45 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 38.69 -0.82 45 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 36.94 -0.75 45 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 35.20 -0.73 45 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 33.46 -0.77 45 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 31.44 -1.15 43 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 29.87 -1.14 43 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 28.37 -1.14 44 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 26.94 -1.11 44 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 25.56 -1.11 44 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 24.25 -1.09 44 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 23.04 -1.05 44 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 21.82 -0.99 44 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 20.71 -0.86 44 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 19.70 -0.88 44 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 18.83 -0.68 45 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 17.87 -0.68 45 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 16.97 -0.66 45 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 16.12 -0.64 45 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 15.31 -0.71 45 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 14.54 -0.70 45 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 13.81 -0.60 46 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 12.99 -0.60 46 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 11.92 -0.81 45 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 11.28 -0.89 45 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 10.65 -0.87 45 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 48.13 -0.55 45 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 46.26 -0.55 45 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 44.38 -0.57 45 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 42.61 -0.60 45 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 40.90 -0.61 45 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 39.19 -0.61 45 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 37.55 -0.64 45 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 36.01 -0.78 45 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 34.48 -0.65 45 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 32.94 -0.66 45 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 31.58 -0.68 45 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 30.23 -0.75 45 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 28.89 -0.69 45 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 27.55 -0.70 45 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 26.40 -0.71 45 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 25.25 -0.71 45 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 24.10 -0.72 45 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 22.95 -0.96 45 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 22.07 -0.89 45 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 21.07 -0.93 45 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 20.17 -0.92 45 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 19.32 -0.89 45 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 18.51 -0.87 45 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 17.73 -0.86 45 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 16.99 -0.84 45 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 16.29 -0.61 46 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 15.52 -0.73 46 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 14.76 -0.69 46 0 0 0
TOTAL CALL 203 5,820 +114
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 53 0 99 0
29APR26 90.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 64 0
29APR26 92.50 P 0.00 0.00 0.00 0.02 -0.02 48 0 167 0
29APR26 95.00 P 0.00 0.00 0.00 0.03 -0.04 47 0 157 0
29APR26 97.50 P 0.00 0.00 0.00 0.06 -0.06 46 0 77 0
29APR26 100.00 P 0.00 0.00 0.00 0.12 -0.09 47 0 1,047 0
29APR26 102.50 P 0.00 0.00 0.00 0.21 -0.13 47 0 81 0
29APR26 105.00 P 0.00 0.00 0.00 0.36 -0.17 47 0 198 0
29APR26 107.50 P 0.73 0.73 0.73 0.58 -0.22 47 5 424 -5
29APR26 110.00 P 1.04 1.04 1.04 0.89 -0.29 47 16 578 +16
29APR26 112.50 P 1.47 1.47 1.47 1.33 -0.34 47 16 697 +16
29APR26 115.00 P 2.00 2.05 2.00 1.90 -0.40 47 6 790 +6
29APR26 117.50 P 1.87 1.87 1.87 2.63 -0.43 47 9 281 -9
29APR26 120.00 P 0.00 0.00 0.00 3.54 -0.43 47 0 30 0
29APR26 122.50 P 0.00 0.00 0.00 4.62 -0.42 47 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 5.88 -0.40 48 0 116 0
29APR26 127.50 P 0.00 0.00 0.00 7.33 -0.33 48 0 117 0
29APR26 130.00 P 0.00 0.00 0.00 8.70 -0.41 46 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 10.45 -0.34 46 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 12.33 -0.26 46 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 14.33 -0.19 46 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 16.43 -0.14 46 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 18.62 -0.07 46 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 20.90 +0.01 46 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 23.23 -0.63 46 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 26.03 -0.10 57 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 0.02 -0.02 44 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 0.04 -0.03 44 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 0.07 -0.04 44 0 15 0
28MAY26 87.50 P 0.00 0.00 0.00 0.11 -0.05 44 0 105 0
28MAY26 90.00 P 0.00 0.00 0.00 0.17 -0.08 43 0 32 0
28MAY26 92.50 P 0.00 0.00 0.00 0.26 -0.12 43 0 60 0
28MAY26 95.00 P 0.00 0.00 0.00 0.39 -0.16 43 0 45 0
28MAY26 97.50 P 0.00 0.00 0.00 0.58 -0.20 43 0 35 0
28MAY26 100.00 P 0.00 0.00 0.00 0.86 -0.20 44 0 30 0
28MAY26 102.50 P 0.00 0.00 0.00 1.20 -0.28 44 0 19 0
28MAY26 105.00 P 1.87 1.87 1.87 1.61 -0.34 44 6 31 0
28MAY26 107.50 P 0.00 0.00 0.00 2.13 -0.37 44 0 45 0
28MAY26 110.00 P 2.95 2.95 2.95 2.78 -0.35 44 10 59 +10
28MAY26 112.50 P 0.00 0.00 0.00 3.51 -0.36 44 0 168 0
28MAY26 115.00 P 0.00 0.00 0.00 4.36 -0.35 44 0 82 0
28MAY26 117.50 P 0.00 0.00 0.00 5.34 -0.35 44 0 95 0
28MAY26 120.00 P 6.60 6.60 6.34 6.46 -0.33 44 10 24 +3
28MAY26 122.50 P 0.00 0.00 0.00 7.72 -0.29 44 0 6 0
28MAY26 125.00 P 0.00 0.00 0.00 8.97 -0.40 43 0 60 0
28MAY26 127.50 P 0.00 0.00 0.00 10.61 -0.18 44 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 12.28 -0.11 45 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 13.72 -0.36 43 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 15.50 -0.36 43 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 17.42 -0.28 43 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 19.38 -0.26 43 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 21.46 -0.18 43 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 23.56 -0.81 43 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 26.35 +0.17 49 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 28.59 +0.21 49 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.14 -0.03 44 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 0.20 -0.05 43 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 0.29 -0.08 43 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 0.42 -0.09 43 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 0.60 -0.11 43 0 1,001 0
29JUN26 92.50 P 0.00 0.00 0.00 0.81 -0.15 43 0 1 0
29JUN26 95.00 P 0.88 0.88 0.88 1.09 -0.15 43 5 20 0
29JUN26 97.50 P 0.00 0.00 0.00 1.44 -0.18 43 0 30 0
29JUN26 100.00 P 0.00 0.00 0.00 1.83 -0.23 43 0 185 0
29JUN26 102.50 P 0.00 0.00 0.00 2.34 -0.23 43 0 15 0
29JUN26 105.00 P 0.00 0.00 0.00 2.93 -0.27 43 0 15 0
29JUN26 107.50 P 3.58 3.69 3.58 3.59 -0.28 43 30 515 0
29JUN26 110.00 P 0.00 0.00 0.00 4.35 -0.27 43 0 52 0
29JUN26 112.50 P 0.00 0.00 0.00 5.23 -0.25 43 0 15 0
29JUN26 115.00 P 0.00 0.00 0.00 6.19 -0.24 43 0 15 0
29JUN26 117.50 P 0.00 0.00 0.00 7.27 -0.23 43 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 8.48 -0.20 43 0 15 0
29JUN26 122.50 P 0.00 0.00 0.00 9.80 -0.16 44 0 60 0
29JUN26 125.00 P 0.00 0.00 0.00 11.22 -0.12 44 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 12.70 -0.08 44 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 14.28 -0.08 44 0 1 0
29JUN26 132.50 P 0.00 0.00 0.00 15.68 -0.33 43 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 17.42 -0.74 43 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 19.21 -0.80 43 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 21.08 -0.79 43 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 23.58 -0.30 46 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 25.63 -0.27 46 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 27.66 -0.32 47 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 29.79 -0.28 47 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 1.56 -0.16 44 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 1.95 -0.16 44 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 2.43 -0.19 44 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 2.95 -0.20 44 0 15 0
30JUL26 102.50 P 0.00 0.00 0.00 3.59 -0.23 44 0 15 0
30JUL26 105.00 P 0.00 0.00 0.00 4.19 -0.29 44 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 5.02 -0.20 44 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 5.90 -0.17 44 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 6.88 -0.13 44 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 7.88 -0.17 44 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 9.03 -0.15 44 0 15 0
30JUL26 120.00 P 0.00 0.00 0.00 10.27 -0.14 44 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 11.62 -0.11 44 0 17 0
30JUL26 125.00 P 0.00 0.00 0.00 13.05 -0.08 44 0 45 0
30JUL26 127.50 P 0.00 0.00 0.00 14.52 -0.11 45 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 16.10 -0.02 45 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 17.79 +0.03 45 0 45 0
30JUL26 135.00 P 0.00 0.00 0.00 19.47 -0.49 45 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 21.19 -0.55 45 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 23.06 -0.54 45 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 24.99 -0.33 46 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 26.95 -0.49 46 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 28.97 -0.50 46 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 1.06 -0.13 44 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 1.35 -0.14 44 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 1.66 -0.18 44 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 2.07 -0.18 44 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 2.47 -0.22 44 0 1,000 0
29SEP26 92.50 P 0.00 0.00 0.00 3.01 -0.22 44 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 3.55 -0.22 44 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 4.19 -0.27 44 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 4.89 -0.27 44 0 16 0
29SEP26 102.50 P 0.00 0.00 0.00 5.63 -0.30 44 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 6.32 -0.39 44 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 7.60 +0.01 45 0 6 0
29SEP26 110.00 P 0.00 0.00 0.00 8.59 +0.03 45 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 9.65 +0.02 45 0 15 0
29SEP26 115.00 P 0.00 0.00 0.00 10.80 +0.09 45 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 12.02 +0.09 45 0 15 0
29SEP26 120.00 P 0.00 0.00 0.00 12.91 -0.35 44 0 15 0
29SEP26 122.50 P 0.00 0.00 0.00 14.28 -0.31 44 0 15 0
29SEP26 125.00 P 0.00 0.00 0.00 15.72 -0.27 44 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 17.24 -0.27 45 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 18.82 -0.26 45 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 20.60 -0.10 45 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 22.16 -0.57 45 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 23.93 -0.56 45 0 15 0
29SEP26 140.00 P 0.00 0.00 0.00 25.72 -0.58 46 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 27.62 -0.48 46 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 29.60 -0.48 46 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 31.46 -0.46 46 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 33.44 -0.43 47 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 2.33 -0.19 45 0 21 0
30DEC26 82.50 P 0.00 0.00 0.00 2.76 -0.14 45 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 3.27 -0.17 45 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 3.82 -0.18 45 0 0 0
30DEC26 90.00 P 4.16 4.16 4.16 4.39 -0.14 45 1 5 +1
30DEC26 92.50 P 0.00 0.00 0.00 5.10 -0.09 45 0 32 0
30DEC26 95.00 P 0.00 0.00 0.00 5.82 -0.08 45 0 46 0
30DEC26 97.50 P 0.00 0.00 0.00 6.55 -0.21 45 0 32 0
30DEC26 100.00 P 0.00 0.00 0.00 7.45 -0.16 45 0 15 0
30DEC26 102.50 P 0.00 0.00 0.00 8.35 -0.17 45 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 8.97 -0.24 44 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 10.02 -0.24 44 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 11.07 -0.26 44 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 12.24 -0.25 44 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 13.47 -0.23 44 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 14.65 -0.27 44 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 16.05 -0.21 44 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 17.41 -0.30 44 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 18.88 -0.26 44 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 20.41 -0.24 44 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 21.99 -0.23 45 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 23.63 -0.24 45 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 25.31 -0.73 45 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 27.07 -0.52 45 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 28.82 -0.50 45 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 30.72 -0.41 46 0 10 0
30DEC26 145.00 P 0.00 0.00 0.00 32.58 +0.02 46 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 34.52 +0.06 46 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 36.50 +0.19 47 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 3.54 -0.22 45 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 4.11 -0.23 45 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 4.69 -0.08 45 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 5.21 -0.43 44 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 5.92 -0.46 44 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 6.64 -0.27 44 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 7.66 -0.07 45 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 8.32 -0.30 44 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 9.49 -0.32 45 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 10.42 0.00 45 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 11.17 -0.33 44 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 12.24 -0.34 44 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 13.32 -0.35 44 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 14.72 -0.06 44 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 15.98 -0.14 44 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 17.28 -0.15 44 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 18.64 -0.07 44 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 19.93 -0.29 44 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 21.42 -0.27 44 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 22.95 -0.26 44 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 24.53 -0.06 44 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 26.15 -0.24 45 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 27.89 +0.04 45 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 29.60 +0.05 45 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 31.34 +0.07 45 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 33.13 +0.09 45 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 34.95 +0.09 46 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 36.80 +0.13 46 0 0 0
TOTAL PUT 114 9,275 +38
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$ 35.18
29APR26 22.00 C 0.00 0.00 0.00 13.21 +0.19 54 0 45 0
29APR26 23.00 C 0.00 0.00 0.00 12.21 +0.19 0 0 60 0
29APR26 24.00 C 0.00 0.00 0.00 11.22 +0.19 62 0 5 0
29APR26 25.00 C 0.00 0.00 0.00 10.23 +0.25 62 0 46 0
29APR26 26.00 C 0.00 0.00 0.00 9.18 +0.19 0 0 75 0
29APR26 27.00 C 0.00 0.00 0.00 8.19 +0.19 0 0 19 0
29APR26 28.00 C 0.00 0.00 0.00 7.29 +0.18 55 0 32 0
29APR26 29.00 C 0.00 0.00 0.00 6.35 +0.10 55 0 30 0
29APR26 30.00 C 0.00 0.00 0.00 5.44 +0.07 54 0 30 0
29APR26 31.00 C 0.00 0.00 0.00 4.57 +0.02 53 0 128 0
29APR26 32.00 C 0.00 0.00 0.00 3.75 -0.03 51 0 294 0
29APR26 33.00 C 2.99 2.99 2.99 3.00 -0.03 50 5 1,830 0
29APR26 34.00 C 2.84 3.00 1.90 2.29 -0.13 48 105 1,286 -74
29APR26 35.00 C 2.20 2.50 1.40 1.73 -0.16 48 121 1,571 +64
29APR26 36.00 C 1.72 1.72 1.23 1.29 -0.18 48 110 1,470 +37
29APR26 37.00 C 1.40 1.40 0.87 0.96 -0.16 49 129 758 -2
29APR26 38.00 C 0.66 0.77 0.66 0.71 -0.13 50 22 619 0
29APR26 39.00 C 0.59 0.59 0.48 0.53 -0.11 51 52 1,117 +47
29APR26 40.00 C 0.62 0.63 0.30 0.38 -0.08 52 800 1,550 +707
29APR26 41.00 C 0.27 0.27 0.27 0.28 -0.05 53 24 547 -19
29APR26 42.00 C 0.20 0.22 0.20 0.21 -0.02 54 160 399 +12
29APR26 43.00 C 0.23 0.23 0.15 0.16 0.00 56 30 8,423 +15
29APR26 44.00 C 0.00 0.00 0.00 0.12 +0.01 57 0 297 0
29APR26 45.00 C 0.00 0.00 0.00 0.09 +0.02 58 0 1,981 0
29APR26 46.00 C 0.00 0.00 0.00 0.07 +0.02 59 0 278 0
29APR26 47.00 C 0.00 0.00 0.00 0.05 +0.02 60 0 212 0
29APR26 48.00 C 0.00 0.00 0.00 0.04 +0.02 61 0 340 0
29APR26 49.00 C 0.00 0.00 0.00 0.03 +0.02 62 0 156 0
29APR26 50.00 C 0.00 0.00 0.00 0.02 +0.01 62 0 226 0
29APR26 52.50 C 0.01 0.01 0.01 0.01 0.00 64 3 233 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 70 0 498 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 76 0 84 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 82 0 420 0
28MAY26 22.00 C 0.00 0.00 0.00 13.43 +0.41 78 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 12.43 +0.36 72 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 11.46 +0.32 68 0 30 0
28MAY26 25.00 C 0.00 0.00 0.00 10.34 +0.09 51 0 30 0
28MAY26 26.00 C 0.00 0.00 0.00 9.43 +0.24 54 0 30 0
28MAY26 27.00 C 0.00 0.00 0.00 8.66 +0.22 60 0 60 0
28MAY26 28.00 C 0.00 0.00 0.00 7.70 +0.18 56 0 16 0
28MAY26 29.00 C 0.00 0.00 0.00 6.75 +0.08 51 0 21 0
28MAY26 30.00 C 0.00 0.00 0.00 5.99 -0.03 52 0 20 0
28MAY26 31.00 C 0.00 0.00 0.00 5.13 -0.10 49 0 79 0
28MAY26 32.00 C 0.00 0.00 0.00 4.42 -0.08 49 0 175 0
28MAY26 33.00 C 0.00 0.00 0.00 3.71 -0.13 47 0 776 0
28MAY26 34.00 C 0.00 0.00 0.00 3.17 -0.10 48 0 693 0
28MAY26 35.00 C 3.28 3.36 2.46 2.67 -0.09 48 94 799 -3
28MAY26 36.00 C 2.15 2.33 2.15 2.22 -0.11 48 42 518 -41
28MAY26 37.00 C 1.68 1.68 1.68 1.84 -0.12 48 2 347 +2
28MAY26 38.00 C 1.91 1.91 1.46 1.53 -0.09 49 2 538 0
28MAY26 39.00 C 1.11 1.19 1.11 1.26 -0.10 49 104 401 +104
28MAY26 40.00 C 1.00 1.04 1.00 1.03 -0.10 50 17 1,882 +2
28MAY26 41.00 C 0.82 0.82 0.80 0.83 -0.09 50 19 335 0
28MAY26 42.00 C 0.69 0.71 0.68 0.67 -0.07 50 83 988 -18
28MAY26 43.00 C 0.53 0.53 0.53 0.54 -0.06 50 10 366 +10
28MAY26 44.00 C 0.00 0.00 0.00 0.43 -0.04 50 0 133 0
28MAY26 45.00 C 0.00 0.00 0.00 0.34 -0.04 50 0 204 0
28MAY26 46.00 C 0.00 0.00 0.00 0.27 -0.03 50 0 156 0
28MAY26 47.00 C 0.00 0.00 0.00 0.22 -0.01 51 0 165 0
28MAY26 48.00 C 0.00 0.00 0.00 0.17 -0.01 51 0 187 0
28MAY26 49.00 C 0.00 0.00 0.00 0.14 0.00 51 0 110 0
28MAY26 50.00 C 0.00 0.00 0.00 0.11 0.00 51 0 1,506 0
28MAY26 52.50 C 0.00 0.00 0.00 0.06 0.00 52 0 233 0
28MAY26 55.00 C 0.00 0.00 0.00 0.04 +0.01 53 0 333 0
28MAY26 57.50 C 0.00 0.00 0.00 0.02 0.00 53 0 1,867 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 53 0 715 0
29JUN26 17.50 C 0.00 0.00 0.00 17.87 +0.28 77 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 17.49 +0.50 86 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 17.02 +0.48 85 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 16.53 +0.51 83 0 15 0
29JUN26 19.50 C 0.00 0.00 0.00 16.04 +0.46 80 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 15.49 +0.42 74 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 14.53 +0.33 71 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 13.49 +0.34 62 0 30 0
29JUN26 23.00 C 0.00 0.00 0.00 12.68 +0.56 67 0 15 0
29JUN26 24.00 C 0.00 0.00 0.00 11.74 +0.44 64 0 23 0
29JUN26 25.00 C 0.00 0.00 0.00 10.75 +0.37 59 0 21 0
29JUN26 26.00 C 0.00 0.00 0.00 9.73 +0.20 53 0 17 0
29JUN26 27.00 C 0.00 0.00 0.00 9.06 +0.36 58 0 15 0
29JUN26 28.00 C 0.00 0.00 0.00 8.05 +0.27 52 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 7.32 +0.26 53 0 30 0
29JUN26 30.00 C 0.00 0.00 0.00 6.64 +0.23 54 0 203 0
29JUN26 31.00 C 0.00 0.00 0.00 5.75 +0.10 49 0 150 0
29JUN26 32.00 C 0.00 0.00 0.00 5.10 +0.06 49 0 355 0
29JUN26 33.00 C 0.00 0.00 0.00 4.48 -0.05 49 0 960 0
29JUN26 34.00 C 0.00 0.00 0.00 3.92 -0.06 49 0 941 0
29JUN26 35.00 C 0.00 0.00 0.00 3.44 -0.07 49 0 278 0
29JUN26 36.00 C 3.49 3.49 2.88 2.99 -0.08 49 75 359 -5
29JUN26 37.00 C 2.49 2.68 2.49 2.60 -0.08 49 54 610 +54
29JUN26 38.00 C 2.12 2.12 2.12 2.25 -0.09 49 20 846 0
29JUN26 39.00 C 1.92 1.92 1.86 1.95 -0.09 49 44 730 -44
29JUN26 40.00 C 0.00 0.00 0.00 1.69 -0.08 49 0 2,525 0
29JUN26 41.00 C 1.44 1.44 1.44 1.46 -0.05 50 15 401 -15
29JUN26 42.00 C 1.26 1.26 1.26 1.25 -0.02 50 19 104 -15
29JUN26 43.00 C 0.00 0.00 0.00 1.06 -0.01 50 0 107 0
29JUN26 44.00 C 0.00 0.00 0.00 0.90 0.00 50 0 551 0
29JUN26 45.00 C 0.00 0.00 0.00 0.77 +0.02 50 0 865 0
29JUN26 46.00 C 0.68 0.72 0.68 0.65 +0.03 50 24 988 -4
29JUN26 47.00 C 0.00 0.00 0.00 0.55 +0.04 50 0 196 0
29JUN26 48.00 C 0.00 0.00 0.00 0.47 +0.05 50 0 235 0
29JUN26 49.00 C 0.00 0.00 0.00 0.39 +0.05 50 0 102 0
29JUN26 50.00 C 0.00 0.00 0.00 0.33 +0.05 50 0 92 0
29JUN26 52.50 C 0.00 0.00 0.00 0.22 +0.06 50 0 247 0
30JUL26 22.00 C 0.00 0.00 0.00 13.60 +0.42 57 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 12.75 +0.45 58 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 11.83 +0.29 56 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 10.95 +0.02 55 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 10.11 +0.24 54 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 9.44 +0.44 57 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 8.64 +0.33 56 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 7.70 +0.13 51 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 7.01 +0.05 51 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 6.35 +0.05 51 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 5.72 +0.03 50 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 5.13 0.00 50 0 15 0
30JUL26 34.00 C 0.00 0.00 0.00 4.56 -0.05 49 0 50 0
30JUL26 35.00 C 0.00 0.00 0.00 4.10 -0.06 50 0 30 0
30JUL26 36.00 C 0.00 0.00 0.00 3.64 -0.07 49 0 15 0
30JUL26 37.00 C 0.00 0.00 0.00 3.26 -0.06 50 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 2.92 -0.04 50 0 0 0
30JUL26 39.00 C 2.55 2.70 2.55 2.59 -0.06 50 30 15 +15
30JUL26 40.00 C 0.00 0.00 0.00 2.30 -0.05 50 0 4 0
30JUL26 41.00 C 0.00 0.00 0.00 2.05 -0.01 50 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 1.83 +0.04 51 0 6 0
30JUL26 43.00 C 1.47 1.47 1.47 1.61 +0.05 50 15 15 +15
30JUL26 44.00 C 0.00 0.00 0.00 1.42 +0.07 51 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 14.05 +0.12 58 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 13.23 +0.42 58 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 12.38 +0.32 56 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 11.49 +0.24 54 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.61 +0.17 52 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.09 +0.40 55 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.21 +0.22 52 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.67 +0.23 54 0 10 0
29SEP26 30.00 C 0.00 0.00 0.00 7.87 +0.14 51 0 77 0
29SEP26 31.00 C 0.00 0.00 0.00 7.27 +0.18 51 0 298 0
29SEP26 32.00 C 0.00 0.00 0.00 6.80 +0.21 52 0 71 0
29SEP26 33.00 C 0.00 0.00 0.00 6.24 +0.09 52 0 389 0
29SEP26 34.00 C 0.00 0.00 0.00 5.64 -0.02 51 0 751 0
29SEP26 35.00 C 5.15 5.15 5.15 5.19 -0.04 51 1 619 0
29SEP26 36.00 C 0.00 0.00 0.00 4.76 -0.05 51 0 1,394 0
29SEP26 37.00 C 0.00 0.00 0.00 4.37 -0.05 51 0 841 0
29SEP26 38.00 C 0.00 0.00 0.00 4.05 -0.01 51 0 749 0
29SEP26 39.00 C 0.00 0.00 0.00 3.69 -0.08 51 0 1,475 0
29SEP26 40.00 C 0.00 0.00 0.00 3.41 -0.03 51 0 1,569 0
29SEP26 41.00 C 0.00 0.00 0.00 3.11 -0.01 51 0 420 0
29SEP26 42.00 C 0.00 0.00 0.00 2.88 +0.05 52 0 210 0
29SEP26 43.00 C 0.00 0.00 0.00 2.63 +0.08 52 0 182 0
29SEP26 44.00 C 0.00 0.00 0.00 2.41 +0.11 52 0 76 0
29SEP26 45.00 C 0.00 0.00 0.00 2.20 +0.13 52 0 59 0
29SEP26 46.00 C 0.00 0.00 0.00 2.01 +0.20 52 0 25 0
29SEP26 47.00 C 0.00 0.00 0.00 1.84 +0.22 52 0 28 0
29SEP26 48.00 C 0.00 0.00 0.00 1.68 +0.19 52 0 47 0
29SEP26 49.00 C 0.00 0.00 0.00 1.54 +0.21 52 0 19 0
29SEP26 50.00 C 0.00 0.00 0.00 1.40 +0.25 52 0 1,717 0
29SEP26 52.50 C 0.00 0.00 0.00 1.12 +0.24 52 0 181 0
30DEC26 22.00 C 0.00 0.00 0.00 14.69 +0.41 57 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 13.79 +0.29 55 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 13.11 +0.34 55 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.37 +0.37 55 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 11.64 +0.35 54 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.82 +0.20 52 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.18 +0.21 52 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.60 +0.14 52 0 55 0
30DEC26 30.00 C 0.00 0.00 0.00 9.03 +0.07 52 0 221 0
30DEC26 31.00 C 0.00 0.00 0.00 8.46 +0.06 52 0 370 0
30DEC26 32.00 C 0.00 0.00 0.00 7.92 +0.04 52 0 264 0
30DEC26 33.00 C 0.00 0.00 0.00 7.41 +0.10 52 0 160 0
30DEC26 34.00 C 0.00 0.00 0.00 6.85 0.00 51 0 162 0
30DEC26 35.00 C 0.00 0.00 0.00 6.41 -0.08 51 0 75 0
30DEC26 36.00 C 0.00 0.00 0.00 6.03 -0.05 51 0 77 0
30DEC26 37.00 C 0.00 0.00 0.00 5.64 -0.05 51 0 1,140 0
30DEC26 38.00 C 0.00 0.00 0.00 5.28 -0.04 51 0 1,137 0
30DEC26 39.00 C 0.00 0.00 0.00 4.94 -0.06 51 0 46 0
30DEC26 40.00 C 0.00 0.00 0.00 4.63 -0.06 51 0 87 0
30DEC26 41.00 C 0.00 0.00 0.00 4.34 -0.06 51 0 34 0
30DEC26 42.00 C 4.01 4.01 4.01 4.07 -0.06 51 10 87 0
30DEC26 43.00 C 0.00 0.00 0.00 3.81 -0.07 51 0 628 0
30DEC26 44.00 C 0.00 0.00 0.00 3.57 -0.08 51 0 34 0
30DEC26 45.00 C 0.00 0.00 0.00 3.35 -0.08 52 0 62 0
30DEC26 46.00 C 0.00 0.00 0.00 3.15 +0.03 52 0 527 0
30DEC26 47.00 C 0.00 0.00 0.00 2.95 +0.02 52 0 8 0
30DEC26 48.00 C 0.00 0.00 0.00 2.76 +0.01 52 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 2.59 0.00 52 0 32 0
30DEC26 50.00 C 0.00 0.00 0.00 2.42 -0.08 52 0 14 0
30DEC26 52.50 C 2.35 2.35 2.35 2.06 -0.10 52 1 90 +1
30MAR27 22.00 C 0.00 0.00 0.00 15.10 -0.07 54 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 14.34 -0.05 53 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 13.61 +0.17 53 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 12.91 +0.15 52 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 12.25 +0.14 52 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.61 +0.17 52 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 11.02 +0.19 52 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.45 +0.20 52 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.91 0.00 52 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 9.40 +0.02 52 0 30 0
30MAR27 32.00 C 0.00 0.00 0.00 8.90 +0.02 52 0 15 0
30MAR27 33.00 C 0.00 0.00 0.00 8.41 +0.13 52 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.85 +0.01 51 0 20 0
30MAR27 35.00 C 0.00 0.00 0.00 7.43 0.00 51 0 500 0
30MAR27 36.00 C 0.00 0.00 0.00 7.03 -0.12 51 0 504 0
30MAR27 37.00 C 0.00 0.00 0.00 6.67 -0.10 51 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 6.31 -0.11 51 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 6.04 -0.04 51 0 23 0
30MAR27 40.00 C 0.00 0.00 0.00 5.66 -0.11 51 0 13 0
30MAR27 41.00 C 0.00 0.00 0.00 5.31 -0.16 51 0 18 0
30MAR27 42.00 C 0.00 0.00 0.00 4.97 -0.22 50 0 24 0
30MAR27 43.00 C 0.00 0.00 0.00 4.65 -0.28 50 0 11 0
30MAR27 44.00 C 0.00 0.00 0.00 4.34 -0.35 50 0 8 0
30MAR27 45.00 C 0.00 0.00 0.00 4.05 -0.42 49 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 3.78 -0.42 49 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 3.52 -0.46 49 0 22 0
30MAR27 48.00 C 0.00 0.00 0.00 3.28 -0.42 48 0 0 0
30MAR27 49.00 C 4.00 4.00 4.00 3.05 -0.52 48 2 71 -2
TOTAL CALL 2,244 68,848 +843
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 78 0 17 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 71 0 52 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 -0.01 65 0 84 0
29APR26 25.00 P 0.00 0.00 0.00 0.02 -0.01 64 0 169 0
29APR26 26.00 P 0.00 0.00 0.00 0.03 -0.02 60 0 83 0
29APR26 27.00 P 0.00 0.00 0.00 0.05 -0.03 58 0 233 0
29APR26 28.00 P 0.00 0.00 0.00 0.08 -0.06 56 0 355 0
29APR26 29.00 P 0.00 0.00 0.00 0.13 -0.09 54 0 502 0
29APR26 30.00 P 0.27 0.27 0.19 0.21 -0.14 53 79 1,133 -35
29APR26 31.00 P 0.43 0.43 0.28 0.34 -0.19 52 781 1,296 +648
29APR26 32.00 P 0.40 0.67 0.40 0.51 -0.25 51 779 1,804 +691
29APR26 33.00 P 0.55 0.90 0.55 0.75 -0.29 49 128 1,206 +47
29APR26 34.00 P 1.25 1.25 1.02 1.07 -0.37 48 53 691 +40
29APR26 35.00 P 1.71 1.71 1.50 1.47 -0.46 47 145 651 +15
29APR26 36.00 P 1.71 2.45 1.65 2.07 -0.43 48 2,334 3,514 +2,039
29APR26 37.00 P 0.00 0.00 0.00 2.73 -0.40 49 0 386 0
29APR26 38.00 P 0.00 0.00 0.00 3.51 -0.30 51 0 406 0
29APR26 39.00 P 0.00 0.00 0.00 4.32 -0.26 52 0 709 0
29APR26 40.00 P 0.00 0.00 0.00 5.17 -0.24 52 0 398 0
29APR26 41.00 P 0.00 0.00 0.00 6.07 -0.22 54 0 371 0
29APR26 42.00 P 0.00 0.00 0.00 7.01 -0.32 55 0 393 0
29APR26 43.00 P 0.00 0.00 0.00 7.97 -0.29 58 0 104 0
29APR26 44.00 P 0.00 0.00 0.00 8.88 -0.38 54 0 112 0
29APR26 45.00 P 0.00 0.00 0.00 9.91 -0.29 62 0 180 0
29APR26 46.00 P 0.00 0.00 0.00 10.87 -0.39 61 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 11.94 -0.24 74 0 30 0
29APR26 48.00 P 0.00 0.00 0.00 12.83 -0.29 60 0 16 0
29APR26 49.00 P 0.00 0.00 0.00 13.89 -0.19 76 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 14.88 -0.26 78 0 17 0
29APR26 52.50 P 0.00 0.00 0.00 17.36 -0.28 83 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 19.94 -0.14 104 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 22.36 -0.28 99 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 24.82 -0.25 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.02 -0.03 55 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.03 -0.05 53 0 4 0
28MAY26 24.00 P 0.00 0.00 0.00 0.05 -0.07 52 0 35 0
28MAY26 25.00 P 0.00 0.00 0.00 0.08 -0.10 51 0 24 0
28MAY26 26.00 P 0.00 0.00 0.00 0.13 -0.13 51 0 114 0
28MAY26 27.00 P 0.27 0.27 0.27 0.20 -0.16 50 10 181 +10
28MAY26 28.00 P 0.00 0.00 0.00 0.31 -0.20 50 0 384 0
28MAY26 29.00 P 0.51 0.51 0.49 0.45 -0.23 50 30 783 -15
28MAY26 30.00 P 0.60 0.67 0.60 0.64 -0.23 50 65 621 +45
28MAY26 31.00 P 0.72 0.72 0.72 0.85 -0.27 49 20 405 +3
28MAY26 32.00 P 1.02 1.26 0.90 1.13 -0.30 48 126 655 +2
28MAY26 33.00 P 1.52 1.56 1.45 1.47 -0.33 48 42 1,014 +23
28MAY26 34.00 P 1.95 1.95 1.95 1.88 -0.36 48 20 734 0
28MAY26 35.00 P 1.99 2.45 1.99 2.34 -0.40 47 55 805 0
28MAY26 36.00 P 2.49 3.00 2.49 2.89 -0.39 47 74 414 -74
28MAY26 37.00 P 3.60 3.60 3.55 3.54 -0.39 48 23 544 -23
28MAY26 38.00 P 0.00 0.00 0.00 4.23 -0.35 49 0 482 0
28MAY26 39.00 P 0.00 0.00 0.00 4.94 -0.31 49 0 409 0
28MAY26 40.00 P 0.00 0.00 0.00 5.72 -0.39 49 0 464 0
28MAY26 41.00 P 0.00 0.00 0.00 6.62 -0.31 52 0 281 0
28MAY26 42.00 P 0.00 0.00 0.00 7.50 -0.34 53 0 292 0
28MAY26 43.00 P 0.00 0.00 0.00 8.23 -0.41 49 0 141 0
28MAY26 44.00 P 0.00 0.00 0.00 9.16 -0.30 51 0 73 0
28MAY26 45.00 P 0.00 0.00 0.00 10.10 -0.36 52 0 84 0
28MAY26 46.00 P 0.00 0.00 0.00 11.05 -0.27 53 0 60 0
28MAY26 47.00 P 0.00 0.00 0.00 11.98 -0.40 52 0 60 0
28MAY26 48.00 P 0.00 0.00 0.00 12.90 -0.33 50 0 45 0
28MAY26 49.00 P 0.00 0.00 0.00 13.89 -0.28 52 0 75 0
28MAY26 50.00 P 0.00 0.00 0.00 14.88 -0.28 54 0 45 0
28MAY26 52.50 P 0.00 0.00 0.00 17.40 -0.38 61 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 19.94 -0.38 70 0 15 0
28MAY26 57.50 P 0.00 0.00 0.00 22.45 -0.23 77 0 15 0
28MAY26 60.00 P 0.00 0.00 0.00 24.86 -0.27 73 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 57 0 128 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 55 0 63 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 -0.01 53 0 40 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 -0.02 51 0 10 0
29JUN26 19.50 P 0.00 0.00 0.00 0.02 -0.02 53 0 6 0
29JUN26 20.00 P 0.00 0.00 0.00 0.03 -0.02 54 0 88 0
29JUN26 21.00 P 0.00 0.00 0.00 0.05 -0.03 53 0 58 0
29JUN26 22.00 P 0.00 0.00 0.00 0.08 -0.04 53 0 416 0
29JUN26 23.00 P 0.00 0.00 0.00 0.13 -0.05 53 0 533 0
29JUN26 24.00 P 0.00 0.00 0.00 0.19 -0.07 52 0 97 0
29JUN26 25.00 P 0.00 0.00 0.00 0.27 -0.10 52 0 186 0
29JUN26 26.00 P 0.00 0.00 0.00 0.38 -0.12 52 0 291 0
29JUN26 27.00 P 0.54 0.54 0.54 0.52 -0.14 51 40 716 +40
29JUN26 28.00 P 0.70 0.70 0.70 0.69 -0.18 51 40 662 0
29JUN26 29.00 P 0.90 0.90 0.88 0.88 -0.24 50 44 1,392 -4
29JUN26 30.00 P 1.15 1.15 1.09 1.11 -0.26 49 40 3,139 +40
29JUN26 31.00 P 1.44 1.44 1.35 1.40 -0.26 49 20 1,027 +20
29JUN26 32.00 P 0.00 0.00 0.00 1.70 -0.31 48 0 1,303 0
29JUN26 33.00 P 2.12 2.12 2.12 2.10 -0.31 48 15 1,012 +15
29JUN26 34.00 P 2.58 2.60 2.58 2.53 -0.46 48 40 1,223 -40
29JUN26 35.00 P 3.15 3.15 3.03 3.02 -0.38 48 245 359 -96
29JUN26 36.00 P 3.69 3.69 3.69 3.58 -0.35 48 22 230 -22
29JUN26 37.00 P 0.00 0.00 0.00 4.18 -0.36 48 0 858 0
29JUN26 38.00 P 0.00 0.00 0.00 4.87 -0.36 48 0 750 0
29JUN26 39.00 P 0.00 0.00 0.00 5.57 -0.45 49 0 306 0
29JUN26 40.00 P 0.00 0.00 0.00 6.37 -0.33 50 0 2,948 0
29JUN26 41.00 P 0.00 0.00 0.00 7.16 -0.31 51 0 136 0
29JUN26 42.00 P 0.00 0.00 0.00 7.96 -0.32 51 0 150 0
29JUN26 43.00 P 0.00 0.00 0.00 8.72 -0.42 50 0 138 0
29JUN26 44.00 P 0.00 0.00 0.00 9.61 -0.39 51 0 45 0
29JUN26 45.00 P 0.00 0.00 0.00 10.36 -0.52 48 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 11.24 -0.55 48 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 12.26 -0.45 51 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 12.99 -0.61 45 0 8 0
29JUN26 49.00 P 0.00 0.00 0.00 14.11 -0.51 52 0 79 0
29JUN26 50.00 P 0.00 0.00 0.00 14.89 -0.63 45 0 63 0
29JUN26 52.50 P 0.00 0.00 0.00 17.41 -0.50 51 0 46 0
30JUL26 22.00 P 0.00 0.00 0.00 0.19 -0.02 53 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.27 -0.03 53 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.37 -0.05 52 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.50 -0.07 52 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.66 -0.08 52 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.85 -0.11 52 0 0 0
30JUL26 28.00 P 1.13 1.13 1.13 1.05 -0.15 51 2 2 +2
30JUL26 29.00 P 1.31 1.31 1.31 1.29 -0.20 51 1 1 +1
30JUL26 30.00 P 1.57 1.57 1.57 1.58 -0.22 50 15 15 +15
30JUL26 31.00 P 1.89 1.89 1.89 1.88 -0.26 50 15 36 +15
30JUL26 32.00 P 0.00 0.00 0.00 2.25 -0.27 49 0 15 0
30JUL26 33.00 P 0.00 0.00 0.00 2.66 -0.29 49 0 0 0
30JUL26 34.00 P 3.10 3.10 3.10 3.12 -0.31 49 30 45 +30
30JUL26 35.00 P 3.62 3.62 3.57 3.60 -0.35 49 17 37 +17
30JUL26 36.00 P 0.00 0.00 0.00 4.18 -0.33 49 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 4.79 -0.34 49 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 5.44 -0.35 49 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 6.12 -0.36 49 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 6.84 -0.36 50 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 7.57 -0.42 50 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 8.42 -0.34 51 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 9.18 -0.37 50 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 10.04 -0.33 51 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.39 -0.02 51 0 100 0
29SEP26 23.00 P 0.00 0.00 0.00 0.51 -0.03 51 0 41 0
29SEP26 24.00 P 0.00 0.00 0.00 0.68 -0.05 51 0 152 0
29SEP26 25.00 P 0.98 0.98 0.98 0.87 -0.07 51 10 109 +10
29SEP26 26.00 P 0.00 0.00 0.00 1.10 -0.08 51 0 180 0
29SEP26 27.00 P 0.00 0.00 0.00 1.36 -0.11 51 0 236 0
29SEP26 28.00 P 1.65 1.65 1.65 1.66 -0.12 51 10 163 -4
29SEP26 29.00 P 0.00 0.00 0.00 1.99 -0.16 51 0 97 0
29SEP26 30.00 P 0.00 0.00 0.00 2.35 -0.18 51 0 646 0
29SEP26 31.00 P 0.00 0.00 0.00 2.72 -0.23 51 0 1,523 0
29SEP26 32.00 P 0.00 0.00 0.00 3.03 -0.34 49 0 273 0
29SEP26 33.00 P 0.00 0.00 0.00 3.58 -0.25 50 0 866 0
29SEP26 34.00 P 0.00 0.00 0.00 4.04 -0.33 50 0 807 0
29SEP26 35.00 P 0.00 0.00 0.00 4.57 -0.35 50 0 1,121 0
29SEP26 36.00 P 0.00 0.00 0.00 5.18 -0.20 50 0 993 0
29SEP26 37.00 P 0.00 0.00 0.00 5.79 -0.25 50 0 891 0
29SEP26 38.00 P 0.00 0.00 0.00 6.37 -0.34 50 0 582 0
29SEP26 39.00 P 0.00 0.00 0.00 7.04 -0.46 50 0 535 0
29SEP26 40.00 P 0.00 0.00 0.00 7.68 -0.48 50 0 2,000 0
29SEP26 41.00 P 0.00 0.00 0.00 8.51 -0.39 51 0 591 0
29SEP26 42.00 P 0.00 0.00 0.00 9.15 -0.50 50 0 19 0
29SEP26 43.00 P 0.00 0.00 0.00 10.02 -0.37 51 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 10.80 -0.38 51 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.59 -0.39 51 0 240 0
29SEP26 46.00 P 0.00 0.00 0.00 12.33 -0.46 51 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 13.24 -0.40 52 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 14.08 -0.42 52 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 14.94 -0.42 52 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 15.80 -0.27 52 0 26 0
29SEP26 52.50 P 0.00 0.00 0.00 18.02 -0.23 52 0 5 0
30DEC26 22.00 P 0.00 0.00 0.00 0.91 -0.03 53 0 93 0
30DEC26 23.00 P 0.00 0.00 0.00 1.12 -0.05 53 0 30 0
30DEC26 24.00 P 0.00 0.00 0.00 1.35 -0.06 53 0 19 0
30DEC26 25.00 P 0.00 0.00 0.00 1.56 -0.13 52 0 103 0
30DEC26 26.00 P 0.00 0.00 0.00 1.80 -0.19 51 0 35 0
30DEC26 27.00 P 2.21 2.21 2.21 2.10 -0.21 51 25 59 +19
30DEC26 28.00 P 0.00 0.00 0.00 2.43 -0.21 51 0 47 0
30DEC26 29.00 P 0.00 0.00 0.00 2.81 -0.20 51 0 72 0
30DEC26 30.00 P 0.00 0.00 0.00 3.16 -0.24 50 0 142 0
30DEC26 31.00 P 0.00 0.00 0.00 3.61 -0.22 50 0 182 0
30DEC26 32.00 P 0.00 0.00 0.00 4.08 -0.20 50 0 490 0
30DEC26 33.00 P 4.59 4.59 4.59 4.55 -0.22 50 25 415 +25
30DEC26 34.00 P 0.00 0.00 0.00 5.03 -0.26 50 0 225 0
30DEC26 35.00 P 0.00 0.00 0.00 5.60 -0.24 50 0 252 0
30DEC26 36.00 P 0.00 0.00 0.00 6.13 -0.29 49 0 88 0
30DEC26 37.00 P 0.00 0.00 0.00 6.78 -0.26 50 0 1,143 0
30DEC26 38.00 P 0.00 0.00 0.00 7.37 -0.29 50 0 1,155 0
30DEC26 39.00 P 0.00 0.00 0.00 8.01 -0.46 50 0 16 0
30DEC26 40.00 P 0.00 0.00 0.00 8.69 -0.42 50 0 47 0
30DEC26 41.00 P 0.00 0.00 0.00 9.42 -0.41 50 0 61 0
30DEC26 42.00 P 0.00 0.00 0.00 10.17 -0.39 50 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.91 -0.39 50 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 11.56 -0.54 49 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.24 -0.60 49 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 13.24 -0.42 51 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.04 -0.43 51 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 14.85 -0.43 51 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 15.68 -0.44 51 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 16.37 -0.65 50 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 18.65 -0.45 51 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.01 -0.30 48 0 10 0
30MAR27 23.00 P 0.00 0.00 0.00 1.27 -0.29 48 0 2 0
30MAR27 24.00 P 0.00 0.00 0.00 1.53 -0.33 48 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.86 -0.32 49 0 15 0
30MAR27 26.00 P 2.34 2.34 2.34 2.20 -0.33 49 2 14 +2
30MAR27 27.00 P 0.00 0.00 0.00 2.59 -0.33 49 0 1 0
30MAR27 28.00 P 3.00 3.00 3.00 3.00 -0.30 50 20 20 +20
30MAR27 29.00 P 0.00 0.00 0.00 3.43 -0.26 50 0 165 0
30MAR27 30.00 P 0.00 0.00 0.00 3.90 -0.22 50 0 232 0
30MAR27 31.00 P 0.00 0.00 0.00 4.34 -0.23 50 0 264 0
30MAR27 32.00 P 0.00 0.00 0.00 4.81 -0.23 50 0 20 0
30MAR27 33.00 P 0.00 0.00 0.00 5.30 -0.25 50 0 22 0
30MAR27 34.00 P 0.00 0.00 0.00 5.82 -0.26 50 0 35 0
30MAR27 35.00 P 6.32 6.32 6.32 6.36 -0.28 50 200 625 +85
30MAR27 36.00 P 0.00 0.00 0.00 7.17 -0.05 51 0 515 0
30MAR27 37.00 P 0.00 0.00 0.00 7.59 -0.24 50 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.18 -0.29 49 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 8.84 -0.31 50 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.48 -0.34 49 0 9 0
30MAR27 41.00 P 0.00 0.00 0.00 10.25 -0.36 50 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.97 -0.37 50 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.70 -0.35 50 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.45 -0.38 50 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.21 -0.26 50 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.99 -0.38 51 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 14.76 -0.39 51 0 0 0
30MAR27 48.00 P 16.00 16.00 16.00 15.63 -0.33 51 2 2 +2
30MAR27 49.00 P 0.00 0.00 0.00 16.29 -0.32 50 0 0 0
TOTAL PUT 5,644 61,733 +3,608
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 5.72
29APR26 3.90 C 0.000 0.000 0.000 1.824 +0.037 0 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 1.725 +0.038 0 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 1.626 +0.039 49 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 1.526 +0.039 44 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 1.426 +0.038 39 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 1.326 +0.038 32 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 1.226 +0.038 0 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 1.126 +0.038 0 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 1.026 +0.038 0 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 0.927 +0.038 28 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 0.825 +0.035 0 0 60 0
29APR26 5.00 C 0.000 0.000 0.000 0.728 +0.047 24 0 1,003 0
29APR26 5.25 C 0.466 0.466 0.465 0.497 +0.044 29 17 657 +13
29APR26 5.50 C 0.256 0.273 0.256 0.280 +0.024 25 36 1,244 -6
29APR26 5.75 C 0.120 0.120 0.118 0.120 -0.002 23 20 922 -6
29APR26 6.00 C 0.038 0.042 0.038 0.040 -0.007 23 76 209 -28
29APR26 6.25 C 0.015 0.015 0.015 0.010 -0.005 24 50 177 +50
29APR26 6.50 C 0.000 0.000 0.000 0.002 -0.002 24 0 60 0
29APR26 6.75 C 0.000 0.000 0.000 0.001 0.000 28 0 15 0
29APR26 7.00 C 0.000 0.000 0.000 0.001 0.000 33 0 45 0
29APR26 7.25 C 0.000 0.000 0.000 0.001 0.000 38 0 160 0
29APR26 7.50 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29APR26 7.75 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29APR26 8.00 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
29APR26 8.25 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 0.001 0.000 60 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 0.001 0.000 64 0 0 0
28MAY26 3.90 C 0.000 0.000 0.000 1.827 +0.039 48 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 1.727 +0.039 43 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 1.627 +0.039 38 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 1.527 +0.038 0 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 1.427 +0.038 0 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 1.327 +0.038 0 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 1.228 +0.039 32 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 1.128 +0.038 28 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 1.028 +0.038 23 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 0.928 +0.036 0 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 0.829 +0.035 23 0 119 0
28MAY26 5.00 C 0.000 0.000 0.000 0.731 +0.032 23 0 200 0
28MAY26 5.25 C 0.462 0.501 0.462 0.505 +0.040 26 68 427 +14
28MAY26 5.50 C 0.305 0.311 0.305 0.305 +0.022 25 32 356 -32
28MAY26 5.75 C 0.000 0.000 0.000 0.159 +0.003 24 0 162 0
28MAY26 6.00 C 0.077 0.077 0.076 0.072 -0.004 24 4 313 0
28MAY26 6.25 C 0.000 0.000 0.000 0.029 -0.005 24 0 296 0
28MAY26 6.50 C 0.000 0.000 0.000 0.011 -0.004 24 0 187 0
28MAY26 6.75 C 0.000 0.000 0.000 0.004 -0.002 24 0 105 0
28MAY26 7.00 C 0.000 0.000 0.000 0.002 0.000 26 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28MAY26 7.75 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28MAY26 8.00 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 0.001 - 44 0 0 -
29JUN26 3.80 C 0.000 0.000 0.000 1.926 +0.038 0 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.827 +0.039 44 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.727 +0.039 40 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.627 +0.039 36 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.527 +0.038 32 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.427 +0.038 0 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.327 +0.038 0 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.228 +0.039 29 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.128 +0.038 26 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.028 +0.037 23 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.929 +0.035 24 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.831 +0.033 24 0 159 0
29JUN26 5.00 C 0.000 0.000 0.000 0.736 +0.031 24 0 303 0
29JUN26 5.25 C 0.504 0.504 0.500 0.522 +0.035 26 30 1,037 -15
29JUN26 5.50 C 0.333 0.333 0.332 0.341 +0.020 25 2 542 -2
29JUN26 5.75 C 0.200 0.200 0.200 0.209 +0.006 25 2 441 +2
29JUN26 6.00 C 0.000 0.000 0.000 0.121 -0.002 25 0 323 0
29JUN26 6.25 C 0.000 0.000 0.000 0.066 -0.003 24 0 140 0
29JUN26 6.50 C 0.000 0.000 0.000 0.035 -0.003 24 0 130 0
29JUN26 6.75 C 0.000 0.000 0.000 0.017 -0.002 24 0 45 0
29JUN26 7.00 C 0.000 0.000 0.000 0.008 -0.002 24 0 15 0
29JUN26 7.25 C 0.000 0.000 0.000 0.004 -0.001 25 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 -0.001 23 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 28 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.001 0.000 32 0 8 0
29JUN26 8.75 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.727 +0.039 35 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 1.627 +0.039 32 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 1.527 +0.038 0 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 1.427 +0.038 0 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 1.327 +0.038 0 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 1.228 +0.038 26 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 1.128 +0.037 23 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 1.029 +0.035 24 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 0.932 +0.034 24 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 0.837 +0.031 25 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 0.745 +0.027 24 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 0.549 +0.030 26 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 0.384 +0.018 25 0 15 0
30JUL26 5.75 C 0.000 0.000 0.000 0.256 +0.004 25 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 0.167 -0.001 25 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 0.104 -0.003 25 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 0.063 -0.004 25 0 0 0
30JUL26 6.75 C 0.000 0.000 0.000 0.036 -0.004 24 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 0.021 -0.002 25 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.011 -0.002 24 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 0.006 -0.001 25 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.003 -0.001 24 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.001 -0.001 23 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
30JUL26 8.75 C 0.000 0.000 0.000 0.001 - 29 0 0 -
29SEP26 3.80 C 0.000 0.000 0.000 1.926 +0.038 31 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.827 +0.039 35 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.727 +0.039 33 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.627 +0.039 30 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.527 +0.038 28 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.427 +0.037 25 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.328 +0.037 26 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.229 +0.035 25 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.132 +0.032 25 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.039 +0.030 25 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.948 +0.027 25 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.862 +0.023 25 0 0 0
29SEP26 5.00 C 0.770 0.770 0.770 0.781 +0.019 25 1 47 -1
29SEP26 5.25 C 0.600 0.600 0.600 0.605 +0.012 25 2 179 0
29SEP26 5.50 C 0.451 0.451 0.451 0.462 +0.009 25 4 283 -4
29SEP26 5.75 C 0.325 0.328 0.325 0.350 +0.019 26 2 609 +2
29SEP26 6.00 C 0.000 0.000 0.000 0.258 +0.014 26 0 542 0
29SEP26 6.25 C 0.000 0.000 0.000 0.182 0.000 25 0 540 0
29SEP26 6.50 C 0.000 0.000 0.000 0.128 -0.002 25 0 351 0
29SEP26 6.75 C 0.000 0.000 0.000 0.088 -0.003 25 0 143 0
29SEP26 7.00 C 0.000 0.000 0.000 0.060 -0.002 25 0 75 0
29SEP26 7.25 C 0.000 0.000 0.000 0.040 -0.002 25 0 50 0
29SEP26 7.50 C 0.000 0.000 0.000 0.026 -0.002 25 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.017 -0.001 25 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.011 -0.001 25 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.007 -0.001 25 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.004 -0.001 25 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.003 0.000 26 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.002 0.000 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 1.827 +0.039 30 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.727 +0.039 28 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.627 +0.038 26 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.528 +0.036 25 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.430 +0.034 25 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.336 +0.032 25 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.244 +0.029 25 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.157 +0.027 25 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.074 +0.023 25 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.997 +0.023 25 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.923 +0.020 25 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.855 +0.019 25 0 2 0
30DEC26 5.25 C 0.680 0.680 0.680 0.697 +0.015 25 7 80 -7
30DEC26 5.50 C 0.000 0.000 0.000 0.561 +0.012 25 0 92 0
30DEC26 5.75 C 0.000 0.000 0.000 0.445 +0.008 25 0 7 0
30DEC26 6.00 C 0.000 0.000 0.000 0.349 +0.005 25 0 81 0
30DEC26 6.25 C 0.000 0.000 0.000 0.270 +0.002 25 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.207 +0.001 25 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.157 0.000 25 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.117 -0.001 25 0 15 0
30DEC26 7.25 C 0.000 0.000 0.000 0.086 -0.002 25 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.064 -0.001 25 0 15 0
30DEC26 7.75 C 0.000 0.000 0.000 0.047 -0.001 25 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.034 -0.001 25 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.024 -0.001 25 0 8 0
30DEC26 8.50 C 0.000 0.000 0.000 0.017 -0.002 25 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.012 -0.001 25 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.009 0.000 25 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.827 +0.038 24 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.728 +0.036 24 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.633 +0.036 25 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.539 +0.033 24 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.450 +0.031 24 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.365 +0.029 24 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 1.283 +0.027 24 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 1.205 +0.024 24 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 1.132 +0.025 24 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.058 +0.021 24 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 0.992 +0.022 24 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.925 +0.021 24 0 0 0
30MAR27 5.25 C 0.725 0.725 0.725 0.773 +0.017 24 3 3 0
30MAR27 5.50 C 0.000 0.000 0.000 0.640 +0.013 24 0 2 0
30MAR27 5.75 C 0.000 0.000 0.000 0.525 +0.010 24 0 1 0
30MAR27 6.00 C 0.000 0.000 0.000 0.427 +0.007 24 0 15 0
30MAR27 6.25 C 0.000 0.000 0.000 0.333 +0.004 24 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.265 +0.002 24 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 0.216 +0.008 24 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.176 +0.007 25 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.134 0.000 24 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.103 -0.001 24 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.081 -0.001 24 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 0.062 -0.001 24 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.047 -0.001 24 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.037 -0.001 24 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.028 - 25 0 0 -
TOTAL CALL 356 13,055 -20
29APR26 3.90 P 0.000 0.000 0.000 0.001 0.000 61 0 0 0
29APR26 4.00 P 0.000 0.000 0.000 0.001 0.000 58 0 0 0
29APR26 4.10 P 0.000 0.000 0.000 0.001 0.000 54 0 1 0
29APR26 4.20 P 0.000 0.000 0.000 0.001 0.000 50 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.001 0.000 47 0 62 0
29APR26 4.40 P 0.000 0.000 0.000 0.001 0.000 43 0 30 0
29APR26 4.50 P 0.000 0.000 0.000 0.001 0.000 40 0 87 0
29APR26 4.60 P 0.000 0.000 0.000 0.001 0.000 37 0 71 0
29APR26 4.70 P 0.000 0.000 0.000 0.001 0.000 33 0 322 0
29APR26 4.80 P 0.000 0.000 0.000 0.001 0.000 30 0 187 0
29APR26 4.90 P 0.000 0.000 0.000 0.001 -0.001 27 0 421 0
29APR26 5.00 P 0.004 0.005 0.004 0.001 -0.003 24 2 765 0
29APR26 5.25 P 0.018 0.018 0.015 0.009 -0.013 23 22 792 0
29APR26 5.50 P 0.066 0.066 0.052 0.046 -0.031 23 66 1,328 -24
29APR26 5.75 P 0.175 0.175 0.175 0.141 -0.051 23 1 989 0
29APR26 6.00 P 0.000 0.000 0.000 0.310 -0.061 23 0 228 0
29APR26 6.25 P 0.000 0.000 0.000 0.548 -0.045 30 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 0.780 -0.056 0 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.035 -0.051 39 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 1.285 -0.051 46 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 1.535 -0.051 52 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 1.785 -0.052 58 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 2.035 -0.051 64 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 2.293 -0.043 78 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 2.535 -0.051 75 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 2.785 -0.051 80 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 3.045 -0.041 96 0 0 0
28MAY26 3.90 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28MAY26 4.00 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
28MAY26 4.10 P 0.000 0.000 0.000 0.001 0.000 32 0 10 0
28MAY26 4.20 P 0.000 0.000 0.000 0.001 0.000 30 0 1 0
28MAY26 4.30 P 0.000 0.000 0.000 0.001 0.000 28 0 63 0
28MAY26 4.40 P 0.000 0.000 0.000 0.001 -0.001 26 0 91 0
28MAY26 4.50 P 0.000 0.000 0.000 0.001 -0.003 23 0 76 0
28MAY26 4.60 P 0.000 0.000 0.000 0.003 -0.003 25 0 88 0
28MAY26 4.70 P 0.000 0.000 0.000 0.005 -0.005 24 0 107 0
28MAY26 4.80 P 0.000 0.000 0.000 0.009 -0.008 24 0 163 0
28MAY26 4.90 P 0.026 0.026 0.026 0.015 -0.011 24 1 196 +1
28MAY26 5.00 P 0.000 0.000 0.000 0.025 -0.015 24 0 301 0
28MAY26 5.25 P 0.087 0.087 0.079 0.072 -0.028 24 33 259 +1
28MAY26 5.50 P 0.157 0.167 0.157 0.155 -0.044 23 6 183 0
28MAY26 5.75 P 0.000 0.000 0.000 0.287 -0.055 23 0 180 0
28MAY26 6.00 P 0.000 0.000 0.000 0.467 -0.060 22 0 84 0
28MAY26 6.25 P 0.000 0.000 0.000 0.692 -0.044 24 0 16 0
28MAY26 6.50 P 0.000 0.000 0.000 0.926 -0.042 23 0 27 0
28MAY26 6.75 P 0.000 0.000 0.000 1.170 -0.040 23 0 16 0
28MAY26 7.00 P 0.000 0.000 0.000 1.418 -0.038 22 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 1.667 -0.038 0 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 1.917 -0.037 26 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 2.166 -0.037 0 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 2.416 -0.037 0 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 2.666 -0.036 37 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 2.915 -0.037 0 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 3.165 - 41 0 0 -
29JUN26 3.80 P 0.000 0.000 0.000 0.001 0.000 31 0 104 0
29JUN26 3.90 P 0.000 0.000 0.000 0.001 0.000 29 0 108 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 27 0 9 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 25 0 200 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 -0.001 24 0 43 0
29JUN26 4.30 P 0.000 0.000 0.000 0.002 -0.002 24 0 43 0
29JUN26 4.40 P 0.000 0.000 0.000 0.004 -0.003 24 0 33 0
29JUN26 4.50 P 0.000 0.000 0.000 0.007 -0.004 24 0 87 0
29JUN26 4.60 P 0.000 0.000 0.000 0.012 -0.005 25 0 202 0
29JUN26 4.70 P 0.000 0.000 0.000 0.018 -0.008 24 0 100 0
29JUN26 4.80 P 0.000 0.000 0.000 0.028 -0.010 25 0 134 0
29JUN26 4.90 P 0.000 0.000 0.000 0.039 -0.014 24 0 283 0
29JUN26 5.00 P 0.000 0.000 0.000 0.057 -0.015 24 0 426 0
29JUN26 5.25 P 0.000 0.000 0.000 0.113 -0.030 24 0 615 0
29JUN26 5.50 P 0.205 0.205 0.205 0.207 -0.037 24 30 664 0
29JUN26 5.75 P 0.341 0.341 0.341 0.341 -0.043 23 34 388 0
29JUN26 6.00 P 0.509 0.509 0.509 0.510 -0.051 23 60 198 -60
29JUN26 6.25 P 0.000 0.000 0.000 0.720 -0.041 24 0 5 0
29JUN26 6.50 P 0.000 0.000 0.000 0.942 -0.041 24 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.178 -0.039 24 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.421 -0.039 24 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.669 -0.037 25 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 1.917 -0.037 0 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.167 -0.037 27 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.416 -0.037 0 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.666 -0.036 31 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.915 -0.037 0 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 3.165 -0.036 33 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 3.414 -0.037 0 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.664 -0.036 0 0 0 0
30JUL26 4.00 P 0.000 0.000 0.000 0.001 -0.002 23 0 0 0
30JUL26 4.10 P 0.000 0.000 0.000 0.003 -0.001 25 0 0 0
30JUL26 4.20 P 0.000 0.000 0.000 0.004 -0.003 24 0 0 0
30JUL26 4.30 P 0.000 0.000 0.000 0.007 -0.003 24 0 0 0
30JUL26 4.40 P 0.000 0.000 0.000 0.011 -0.004 24 0 0 0
30JUL26 4.50 P 0.000 0.000 0.000 0.016 -0.007 24 0 0 0
30JUL26 4.60 P 0.027 0.027 0.027 0.024 -0.009 24 25 25 +25
30JUL26 4.70 P 0.000 0.000 0.000 0.034 -0.012 24 0 0 0
30JUL26 4.80 P 0.000 0.000 0.000 0.047 -0.014 24 0 0 0
30JUL26 4.90 P 0.000 0.000 0.000 0.062 -0.018 24 0 0 0
30JUL26 5.00 P 0.000 0.000 0.000 0.081 -0.024 24 0 0 0
30JUL26 5.25 P 0.000 0.000 0.000 0.148 -0.032 24 0 23 0
30JUL26 5.50 P 0.247 0.247 0.247 0.248 -0.035 24 2 2 +2
30JUL26 5.75 P 0.384 0.384 0.384 0.378 -0.044 23 3 18 +3
30JUL26 6.00 P 0.000 0.000 0.000 0.539 -0.054 23 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 0.747 -0.041 24 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 0.960 -0.041 24 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.188 -0.041 24 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 1.426 -0.040 24 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 1.670 -0.039 24 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 1.918 -0.038 25 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 2.167 -0.037 26 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 2.416 -0.037 26 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 2.666 -0.037 30 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 2.915 -0.037 29 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 3.165 - 33 0 0 -
29SEP26 3.80 P 0.000 0.000 0.000 0.004 -0.001 25 0 33 0
29SEP26 3.90 P 0.000 0.000 0.000 0.006 -0.002 25 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.009 -0.003 25 0 28 0
29SEP26 4.10 P 0.000 0.000 0.000 0.013 -0.003 25 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.018 -0.005 25 0 5 0
29SEP26 4.30 P 0.000 0.000 0.000 0.025 -0.006 25 0 52 0
29SEP26 4.40 P 0.000 0.000 0.000 0.034 -0.007 25 0 57 0
29SEP26 4.50 P 0.000 0.000 0.000 0.044 -0.010 25 0 66 0
29SEP26 4.60 P 0.000 0.000 0.000 0.058 -0.011 25 0 197 0
29SEP26 4.70 P 0.000 0.000 0.000 0.074 -0.014 25 0 194 0
29SEP26 4.80 P 0.000 0.000 0.000 0.093 -0.016 25 0 167 0
29SEP26 4.90 P 0.000 0.000 0.000 0.117 -0.017 25 0 878 0
29SEP26 5.00 P 0.162 0.162 0.162 0.142 -0.020 25 10 1,451 -10
29SEP26 5.25 P 0.216 0.216 0.216 0.219 -0.024 25 6 225 0
29SEP26 5.50 P 0.312 0.313 0.312 0.324 -0.028 25 2 387 +2
29SEP26 5.75 P 0.000 0.000 0.000 0.467 -0.034 25 0 190 0
29SEP26 6.00 P 0.000 0.000 0.000 0.625 -0.038 25 0 466 0
29SEP26 6.25 P 0.000 0.000 0.000 0.806 -0.039 25 0 405 0
29SEP26 6.50 P 0.000 0.000 0.000 1.005 -0.040 25 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.220 -0.040 25 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.446 -0.041 25 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.682 -0.040 25 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 1.924 -0.038 25 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.169 -0.038 25 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.417 -0.038 25 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.666 -0.037 25 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.916 -0.036 28 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 3.165 -0.036 24 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.415 -0.036 31 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.664 -0.036 0 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.017 -0.004 25 0 34 0
30DEC26 4.00 P 0.000 0.000 0.000 0.023 -0.005 25 0 54 0
30DEC26 4.10 P 0.000 0.000 0.000 0.030 -0.007 25 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.040 -0.007 25 0 102 0
30DEC26 4.30 P 0.000 0.000 0.000 0.051 -0.009 25 0 26 0
30DEC26 4.40 P 0.000 0.000 0.000 0.065 -0.009 25 0 47 0
30DEC26 4.50 P 0.000 0.000 0.000 0.080 -0.012 25 0 82 0
30DEC26 4.60 P 0.000 0.000 0.000 0.099 -0.012 25 0 102 0
30DEC26 4.70 P 0.000 0.000 0.000 0.119 -0.015 25 0 30 0
30DEC26 4.80 P 0.000 0.000 0.000 0.144 -0.016 25 0 7 0
30DEC26 4.90 P 0.000 0.000 0.000 0.170 -0.019 25 0 35 0
30DEC26 5.00 P 0.000 0.000 0.000 0.202 -0.019 25 0 23 0
30DEC26 5.25 P 0.000 0.000 0.000 0.292 -0.023 25 0 41 0
30DEC26 5.50 P 0.000 0.000 0.000 0.404 -0.027 25 0 21 0
30DEC26 5.75 P 0.000 0.000 0.000 0.537 -0.031 25 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.691 -0.034 25 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 0.864 -0.036 25 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.053 -0.038 25 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.257 -0.039 25 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.473 -0.040 25 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.699 -0.040 25 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.934 -0.040 25 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.175 -0.039 25 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.420 -0.038 25 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.667 -0.038 25 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.916 -0.037 26 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 3.165 -0.037 25 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.415 -0.036 28 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.030 -0.005 24 0 8 0
30MAR27 4.00 P 0.000 0.000 0.000 0.039 -0.006 24 0 1 0
30MAR27 4.10 P 0.000 0.000 0.000 0.049 -0.007 24 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.062 -0.008 24 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.076 -0.008 24 0 1 0
30MAR27 4.40 P 0.000 0.000 0.000 0.092 -0.011 24 0 15 0
30MAR27 4.50 P 0.000 0.000 0.000 0.111 -0.011 24 0 0 0
30MAR27 4.60 P 0.000 0.000 0.000 0.132 -0.014 24 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.157 -0.014 24 0 1 0
30MAR27 4.80 P 0.000 0.000 0.000 0.188 -0.017 25 0 36 0
30MAR27 4.90 P 0.000 0.000 0.000 0.220 -0.018 25 0 1 0
30MAR27 5.00 P 0.000 0.000 0.000 0.253 -0.018 25 0 1 0
30MAR27 5.25 P 0.000 0.000 0.000 0.351 -0.022 25 0 2 0
30MAR27 5.50 P 0.000 0.000 0.000 0.455 -0.025 24 0 1 0
30MAR27 5.75 P 0.000 0.000 0.000 0.589 -0.028 24 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 0.740 -0.032 24 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 0.908 -0.034 24 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.091 -0.036 24 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.288 -0.037 24 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.498 -0.038 24 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.718 -0.039 24 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 1.946 -0.039 24 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.183 -0.039 25 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.424 -0.039 25 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.668 -0.039 24 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.916 -0.038 25 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 3.165 - 25 0 0 -
TOTAL PUT 303 16,352 -60
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XBC - BANK OF CHINA ($0.001) CLOSING PRICE HK$ 5.01
29APR26 3.20 C 0.000 0.000 0.000 1.814 -0.053 0 0 0 0
29APR26 3.30 C 0.000 0.000 0.000 1.714 -0.046 0 0 0 0
29APR26 3.40 C 0.000 0.000 0.000 1.615 -0.053 57 0 0 0
29APR26 3.50 C 0.000 0.000 0.000 1.515 -0.053 51 0 0 0
29APR26 3.60 C 0.000 0.000 0.000 1.415 -0.054 44 0 0 0
29APR26 3.70 C 0.000 0.000 0.000 1.315 -0.053 0 0 0 0
29APR26 3.80 C 0.000 0.000 0.000 1.215 -0.054 0 0 0 0
29APR26 3.90 C 0.000 0.000 0.000 1.115 -0.054 0 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 1.015 -0.054 0 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 0.916 -0.047 31 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 0.816 -0.047 27 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.716 -0.049 22 0 672 0
29APR26 4.40 C 0.000 0.000 0.000 0.616 -0.052 16 0 1,500 0
29APR26 4.50 C 0.530 0.530 0.530 0.513 -0.050 0 500 11,710 -500
29APR26 4.60 C 0.000 0.000 0.000 0.420 -0.058 20 0 5,046 0
29APR26 4.70 C 0.000 0.000 0.000 0.336 -0.049 24 0 21,981 0
29APR26 4.80 C 0.295 0.295 0.270 0.236 -0.059 18 405 5,170 -194
29APR26 4.90 C 0.181 0.200 0.164 0.160 -0.057 18 687 4,908 -60
29APR26 5.00 C 0.109 0.130 0.094 0.102 -0.043 19 483 9,774 -17
29APR26 5.25 C 0.031 0.034 0.019 0.023 -0.022 20 1,172 7,831 +772
29APR26 5.50 C 0.009 0.009 0.005 0.003 -0.007 20 200 2,661 +100
29APR26 5.75 C 0.000 0.000 0.000 0.001 -0.001 24 0 269 0
29APR26 6.00 C 0.000 0.000 0.000 0.001 0.000 30 0 113 0
29APR26 6.25 C 0.000 0.000 0.000 0.001 0.000 36 0 123 0
29APR26 6.50 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.001 0.000 57 0 0 0
29APR26 7.50 C 0.000 0.000 0.000 0.001 0.000 62 0 0 0
29APR26 7.75 C 0.000 0.000 0.000 0.001 0.000 66 0 0 0
29APR26 8.00 C 0.000 0.000 0.000 0.001 0.000 71 0 0 0
28MAY26 3.30 C 0.000 0.000 0.000 1.714 -0.049 0 0 0 0
28MAY26 3.40 C 0.000 0.000 0.000 1.615 -0.058 0 0 0 0
28MAY26 3.50 C 0.000 0.000 0.000 1.515 -0.053 0 0 0 0
28MAY26 3.60 C 0.000 0.000 0.000 1.415 -0.058 0 0 0 0
28MAY26 3.70 C 0.000 0.000 0.000 1.315 -0.053 0 0 0 0
28MAY26 3.80 C 0.000 0.000 0.000 1.215 -0.063 0 0 0 0
28MAY26 3.90 C 0.000 0.000 0.000 1.115 -0.055 0 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 1.015 -0.064 0 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 0.917 -0.058 0 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 0.820 -0.056 0 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.716 -0.069 0 0 2,000 0
28MAY26 4.40 C 0.000 0.000 0.000 0.618 -0.074 0 0 2,338 0
28MAY26 4.50 C 0.552 0.552 0.551 0.531 -0.068 18 9 89 -9
28MAY26 4.60 C 0.000 0.000 0.000 0.451 -0.061 21 0 6,904 0
28MAY26 4.70 C 0.000 0.000 0.000 0.371 -0.054 22 0 4,873 0
28MAY26 4.80 C 0.000 0.000 0.000 0.281 -0.063 19 0 2,902 0
28MAY26 4.90 C 0.000 0.000 0.000 0.211 -0.056 19 0 3,888 0
28MAY26 5.00 C 0.145 0.151 0.145 0.155 -0.045 19 200 4,596 0
28MAY26 5.25 C 0.069 0.069 0.061 0.062 -0.029 19 279 4,798 +72
28MAY26 5.50 C 0.026 0.026 0.023 0.021 -0.016 19 1,000 5,550 +1,000
28MAY26 5.75 C 0.000 0.000 0.000 0.006 -0.006 20 0 2,031 0
28MAY26 6.00 C 0.000 0.000 0.000 0.002 -0.002 21 0 277 0
28MAY26 6.25 C 0.000 0.000 0.000 0.001 0.000 23 0 126 0
28MAY26 6.50 C 0.000 0.000 0.000 0.001 0.000 27 0 86 0
28MAY26 6.75 C 0.000 0.000 0.000 0.001 0.000 30 0 86 0
28MAY26 7.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
28MAY26 7.75 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
28MAY26 8.00 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29JUN26 3.00 C 0.000 0.000 0.000 2.018 -0.066 0 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 1.919 -0.061 0 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 1.826 -0.054 0 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 1.721 -0.062 0 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.628 -0.057 23 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 1.529 -0.054 27 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 1.424 -0.060 0 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 1.324 -0.057 0 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 1.231 -0.052 23 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.139 -0.047 29 0 41 0
29JUN26 4.00 C 0.000 0.000 0.000 1.045 -0.045 29 0 13,114 0
29JUN26 4.10 C 0.940 0.940 0.940 0.944 -0.035 26 2,793 2,800 0
29JUN26 4.20 C 0.000 0.000 0.000 0.853 -0.031 27 0 235 0
29JUN26 4.30 C 0.000 0.000 0.000 0.748 -0.043 22 0 2,222 0
29JUN26 4.40 C 0.000 0.000 0.000 0.667 -0.035 24 0 21,573 0
29JUN26 4.50 C 0.579 0.579 0.578 0.574 -0.038 22 6 3,351 -6
29JUN26 4.60 C 0.000 0.000 0.000 0.487 -0.042 21 0 7,322 0
29JUN26 4.70 C 0.440 0.460 0.435 0.406 -0.026 21 90 5,907 -90
29JUN26 4.80 C 0.000 0.000 0.000 0.320 -0.059 19 0 3,424 0
29JUN26 4.90 C 0.000 0.000 0.000 0.253 -0.054 18 0 11,616 0
29JUN26 5.00 C 0.211 0.212 0.203 0.197 -0.047 18 110 7,720 -110
29JUN26 5.25 C 0.111 0.111 0.093 0.099 -0.031 19 541 13,989 +523
29JUN26 5.50 C 0.054 0.054 0.054 0.045 -0.020 19 70 3,973 +70
29JUN26 5.75 C 0.000 0.000 0.000 0.018 -0.012 19 0 1,264 0
29JUN26 6.00 C 0.000 0.000 0.000 0.006 -0.006 19 0 339 0
29JUN26 6.25 C 0.000 0.000 0.000 0.002 -0.003 19 0 131 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 -0.001 21 0 84 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 23 0 85 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 26 0 115 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 28 0 85 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 31 0 165 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 3.70 C 0.000 0.000 0.000 1.325 -0.056 0 0 0 0
30JUL26 3.80 C 0.000 0.000 0.000 1.231 -0.052 20 0 0 0
30JUL26 3.90 C 0.000 0.000 0.000 1.139 -0.047 28 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.045 -0.045 28 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 0.944 -0.035 25 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 0.853 -0.031 26 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 0.754 -0.044 23 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.667 -0.035 23 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 0.576 -0.038 22 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.490 -0.039 21 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.409 -0.045 20 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 0.323 -0.056 18 0 0 0
30JUL26 4.90 C 0.268 0.268 0.255 0.259 -0.054 18 20 453 0
30JUL26 5.00 C 0.210 0.217 0.201 0.207 -0.046 19 25 715 +25
30JUL26 5.25 C 0.000 0.000 0.000 0.110 -0.035 19 0 1,342 0
30JUL26 5.50 C 0.000 0.000 0.000 0.052 -0.022 19 0 1,410 0
30JUL26 5.75 C 0.000 0.000 0.000 0.022 -0.013 19 0 981 0
30JUL26 6.00 C 0.000 0.000 0.000 0.009 -0.006 19 0 120 0
30JUL26 6.25 C 0.000 0.000 0.000 0.003 -0.003 19 0 208 0
30JUL26 6.50 C 0.000 0.000 0.000 0.001 -0.002 19 0 88 0
30JUL26 6.75 C 0.000 0.000 0.000 0.001 0.000 21 0 88 0
30JUL26 7.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29SEP26 3.00 C 0.000 0.000 0.000 2.020 -0.064 0 0 10 0
29SEP26 3.10 C 0.000 0.000 0.000 1.926 -0.054 0 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 1.827 -0.053 0 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.728 -0.055 27 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.628 -0.057 0 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.530 -0.053 27 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.430 -0.061 24 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.331 -0.050 23 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.231 -0.052 20 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.140 -0.046 26 0 2 0
29SEP26 4.00 C 0.000 0.000 0.000 1.045 -0.045 25 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 0.951 -0.032 25 0 7,000 0
29SEP26 4.20 C 0.000 0.000 0.000 0.858 -0.033 24 0 1,620 0
29SEP26 4.30 C 0.000 0.000 0.000 0.772 -0.029 24 0 1,948 0
29SEP26 4.40 C 0.000 0.000 0.000 0.672 -0.043 21 0 2,541 0
29SEP26 4.50 C 0.000 0.000 0.000 0.588 -0.044 21 0 3,970 0
29SEP26 4.60 C 0.000 0.000 0.000 0.507 -0.046 20 0 2,931 0
29SEP26 4.70 C 0.000 0.000 0.000 0.438 -0.042 21 0 2,396 0
29SEP26 4.80 C 0.000 0.000 0.000 0.357 -0.052 19 0 1,227 0
29SEP26 4.90 C 0.330 0.330 0.330 0.298 -0.051 19 30 5,250 0
29SEP26 5.00 C 0.000 0.000 0.000 0.245 -0.048 19 0 1,913 0
29SEP26 5.25 C 0.168 0.168 0.168 0.153 -0.033 19 110 2,459 -110
29SEP26 5.50 C 0.093 0.093 0.093 0.091 -0.025 20 40 2,363 0
29SEP26 5.75 C 0.000 0.000 0.000 0.049 -0.018 19 0 823 0
29SEP26 6.00 C 0.000 0.000 0.000 0.027 -0.010 20 0 252 0
29SEP26 6.25 C 0.000 0.000 0.000 0.013 -0.007 19 0 477 0
29SEP26 6.50 C 0.000 0.000 0.000 0.007 -0.004 20 0 298 0
29SEP26 6.75 C 0.000 0.000 0.000 0.003 -0.003 19 0 208 0
29SEP26 7.00 C 0.000 0.000 0.000 0.002 -0.001 20 0 88 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 -0.001 20 0 88 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 22 0 90 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30DEC26 3.10 C 0.000 0.000 0.000 1.926 -0.054 0 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 1.827 -0.053 0 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 1.728 -0.055 25 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.628 -0.057 0 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.530 -0.053 24 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.430 -0.061 21 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.333 -0.048 23 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.238 -0.045 23 0 200 0
30DEC26 3.90 C 0.000 0.000 0.000 1.140 -0.046 22 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.045 -0.045 21 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.954 -0.043 21 0 10 0
30DEC26 4.20 C 0.000 0.000 0.000 0.866 -0.036 21 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 0.775 -0.041 20 0 80 0
30DEC26 4.40 C 0.000 0.000 0.000 0.699 -0.036 21 0 97 0
30DEC26 4.50 C 0.000 0.000 0.000 0.626 -0.031 21 0 8,892 0
30DEC26 4.60 C 0.000 0.000 0.000 0.546 -0.041 20 0 1,440 0
30DEC26 4.70 C 0.000 0.000 0.000 0.480 -0.045 20 0 2,803 0
30DEC26 4.80 C 0.000 0.000 0.000 0.419 -0.048 19 0 1,047 0
30DEC26 4.90 C 0.000 0.000 0.000 0.367 -0.046 20 0 85 0
30DEC26 5.00 C 0.000 0.000 0.000 0.322 -0.044 20 0 1,658 0
30DEC26 5.25 C 0.000 0.000 0.000 0.225 -0.039 20 0 362 0
30DEC26 5.50 C 0.000 0.000 0.000 0.155 -0.031 20 0 262 0
30DEC26 5.75 C 0.000 0.000 0.000 0.104 -0.033 20 0 160 0
30DEC26 6.00 C 0.000 0.000 0.000 0.070 -0.017 20 0 208 0
30DEC26 6.25 C 0.000 0.000 0.000 0.045 -0.016 20 0 519 0
30DEC26 6.50 C 0.000 0.000 0.000 0.028 -0.012 20 0 204 0
30DEC26 6.75 C 0.000 0.000 0.000 0.017 -0.009 20 0 190 0
30DEC26 7.00 C 0.000 0.000 0.000 0.011 -0.005 21 0 190 0
30DEC26 7.25 C 0.000 0.000 0.000 0.006 -0.004 20 0 90 0
30DEC26 7.50 C 0.000 0.000 0.000 0.004 -0.003 21 0 93 0
30DEC26 7.75 C 0.000 0.000 0.000 0.002 -0.002 20 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.001 -0.002 20 0 0 0
30MAR27 3.30 C 0.000 0.000 0.000 1.728 -0.055 23 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 1.628 -0.057 19 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 1.530 -0.053 21 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.431 -0.060 20 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.333 -0.048 20 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.238 -0.045 20 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.142 -0.044 19 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.050 -0.040 19 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 0.960 -0.039 19 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.883 -0.041 20 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.800 -0.032 19 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.713 -0.042 18 0 2,000 0
30MAR27 4.50 C 0.000 0.000 0.000 0.640 -0.047 18 0 2,400 0
30MAR27 4.60 C 0.000 0.000 0.000 0.579 -0.045 19 0 540 0
30MAR27 4.70 C 0.000 0.000 0.000 0.520 -0.044 19 0 1,060 0
30MAR27 4.80 C 0.000 0.000 0.000 0.468 -0.072 19 0 1,109 0
30MAR27 4.90 C 0.000 0.000 0.000 0.417 -0.040 19 0 1,100 0
30MAR27 5.00 C 0.350 0.350 0.350 0.373 -0.037 19 4 1,318 0
30MAR27 5.25 C 0.253 0.253 0.253 0.275 -0.033 19 10 1,372 +10
30MAR27 5.50 C 0.000 0.000 0.000 0.198 -0.029 19 0 106 0
30MAR27 5.75 C 0.133 0.133 0.133 0.141 -0.023 19 10 1,006 +10
30MAR27 6.00 C 0.000 0.000 0.000 0.099 -0.018 19 0 114 0
30MAR27 6.25 C 0.000 0.000 0.000 0.068 -0.017 19 0 96 0
30MAR27 6.50 C 0.000 0.000 0.000 0.049 -0.011 20 0 96 0
30MAR27 6.75 C 0.000 0.000 0.000 0.032 -0.009 20 0 96 0
30MAR27 7.00 C 0.000 0.000 0.000 0.021 -0.007 20 0 131 0
30MAR27 7.25 C 0.000 0.000 0.000 0.014 -0.005 20 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.009 -0.003 20 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.006 -0.002 20 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 0.004 -0.002 20 0 0 0
TOTAL CALL 8,794 286,383 +1,486
29APR26 3.20 P 0.000 0.000 0.000 0.001 0.000 72 0 0 0
29APR26 3.30 P 0.000 0.000 0.000 0.001 0.000 67 0 0 0
29APR26 3.40 P 0.000 0.000 0.000 0.001 0.000 63 0 0 0
29APR26 3.50 P 0.000 0.000 0.000 0.001 0.000 58 0 0 0
29APR26 3.60 P 0.000 0.000 0.000 0.001 0.000 54 0 8 0
29APR26 3.70 P 0.000 0.000 0.000 0.001 0.000 50 0 308 0
29APR26 3.80 P 0.000 0.000 0.000 0.001 0.000 46 0 271 0
29APR26 3.90 P 0.000 0.000 0.000 0.001 0.000 42 0 992 0
29APR26 4.00 P 0.000 0.000 0.000 0.001 0.000 38 0 2,589 0
29APR26 4.10 P 0.000 0.000 0.000 0.001 0.000 35 0 1,710 0
29APR26 4.20 P 0.000 0.000 0.000 0.001 0.000 31 0 36,520 0
29APR26 4.30 P 0.000 0.000 0.000 0.001 0.000 27 0 5,257 0
29APR26 4.40 P 0.006 0.006 0.006 0.001 0.000 23 100 5,442 +100
29APR26 4.50 P 0.005 0.009 0.001 0.001 -0.001 20 34,578 16,157 -9,753
29APR26 4.60 P 0.004 0.013 0.003 0.004 -0.001 20 7,954 10,334 -1,066
29APR26 4.70 P 0.016 0.024 0.016 0.010 -0.002 20 1,626 6,155 +1,214
29APR26 4.80 P 0.040 0.046 0.028 0.024 -0.001 20 35,412 30,332 +28,083
29APR26 4.90 P 0.046 0.063 0.046 0.051 +0.003 20 2,198 3,557 +1,107
29APR26 5.00 P 0.079 0.102 0.070 0.092 +0.008 20 3,677 5,211 +1,806
29APR26 5.25 P 0.000 0.000 0.000 0.266 +0.030 22 0 21 0
29APR26 5.50 P 0.000 0.000 0.000 0.505 +0.050 30 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 0.754 +0.056 40 0 0 -10
29APR26 6.00 P 0.000 0.000 0.000 1.005 +0.063 50 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.255 +0.052 58 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.505 +0.064 66 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.755 +0.054 74 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 2.005 +0.054 81 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.255 +0.054 88 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.505 +0.064 94 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 2.755 +0.064 100 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 3.005 +0.064 106 0 0 0
28MAY26 3.30 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
28MAY26 3.40 P 0.000 0.000 0.000 0.001 0.000 41 0 48 0
28MAY26 3.50 P 0.000 0.000 0.000 0.001 0.000 38 0 8 0
28MAY26 3.60 P 0.000 0.000 0.000 0.001 0.000 35 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 30 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 25 0 2,554 0
28MAY26 4.10 P 0.006 0.006 0.006 0.001 0.000 22 197 457 +147
28MAY26 4.20 P 0.000 0.000 0.000 0.001 -0.001 20 0 3,282 0
28MAY26 4.30 P 0.013 0.013 0.013 0.003 0.000 21 20 1,672 -20
28MAY26 4.40 P 0.014 0.014 0.014 0.005 -0.001 20 40 1,769 0
28MAY26 4.50 P 0.022 0.023 0.022 0.011 -0.001 20 20 3,276 0
28MAY26 4.60 P 0.031 0.035 0.031 0.020 -0.001 19 250 1,544 0
28MAY26 4.70 P 0.045 0.050 0.042 0.036 -0.001 20 570 2,293 -260
28MAY26 4.80 P 0.063 0.064 0.057 0.060 +0.001 20 630 1,401 +237
28MAY26 4.90 P 0.086 0.102 0.086 0.095 +0.005 20 350 1,667 0
28MAY26 5.00 P 0.123 0.130 0.123 0.139 +0.008 20 82 2,417 +22
28MAY26 5.25 P 0.000 0.000 0.000 0.299 +0.030 21 0 130 0
28MAY26 5.50 P 0.000 0.000 0.000 0.508 +0.037 22 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.755 +0.057 28 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 1.005 +0.053 34 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.255 +0.052 40 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 1.505 +0.058 45 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 1.755 +0.053 50 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 2.005 +0.054 55 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.255 +0.053 60 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.505 +0.062 64 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 2.755 +0.053 68 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 3.005 +0.054 72 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 39 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 32 0 138 0
29JUN26 3.50 P 0.000 0.000 0.000 0.001 0.000 30 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 0.000 0.000 0.000 0.001 0.000 21 0 2,607 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 -0.001 19 0 2,793 0
29JUN26 4.10 P 0.000 0.000 0.000 0.002 -0.001 19 0 3,620 0
29JUN26 4.20 P 0.015 0.015 0.015 0.005 0.000 20 300 28,101 +300
29JUN26 4.30 P 0.000 0.000 0.000 0.008 -0.001 19 0 1,840 0
29JUN26 4.40 P 0.000 0.000 0.000 0.014 -0.002 19 0 2,000 0
29JUN26 4.50 P 0.036 0.036 0.034 0.025 -0.001 19 480 3,821 +480
29JUN26 4.60 P 0.000 0.000 0.000 0.040 -0.001 19 0 8,645 0
29JUN26 4.70 P 0.065 0.070 0.065 0.062 +0.001 19 425 2,469 +60
29JUN26 4.80 P 0.084 0.090 0.084 0.091 +0.003 19 70 1,058 -60
29JUN26 4.90 P 0.133 0.133 0.128 0.128 +0.005 20 22 3,217 +22
29JUN26 5.00 P 0.158 0.170 0.158 0.174 +0.010 20 350 698 +302
29JUN26 5.25 P 0.000 0.000 0.000 0.328 +0.029 20 0 270 0
29JUN26 5.50 P 0.000 0.000 0.000 0.524 +0.034 21 0 180 0
29JUN26 5.75 P 0.000 0.000 0.000 0.765 +0.044 25 0 150 0
29JUN26 6.00 P 0.000 0.000 0.000 1.005 +0.052 28 0 388 0
29JUN26 6.25 P 0.000 0.000 0.000 1.255 +0.052 33 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.505 +0.058 37 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.755 +0.053 41 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 2.005 +0.054 45 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.255 +0.053 49 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.505 +0.058 52 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.755 +0.053 55 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 3.005 +0.054 58 0 0 0
30JUL26 3.70 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
30JUL26 3.80 P 0.000 0.000 0.000 0.002 0.000 20 0 0 0
30JUL26 3.90 P 0.000 0.000 0.000 0.003 -0.001 19 0 40 0
30JUL26 4.00 P 0.000 0.000 0.000 0.006 0.000 19 0 0 0
30JUL26 4.10 P 0.000 0.000 0.000 0.010 0.000 19 0 0 0
30JUL26 4.20 P 0.000 0.000 0.000 0.016 -0.001 19 0 0 0
30JUL26 4.30 P 0.042 0.042 0.042 0.026 -0.001 19 50 410 +50
30JUL26 4.40 P 0.000 0.000 0.000 0.041 0.000 19 0 120 0
30JUL26 4.50 P 0.000 0.000 0.000 0.061 +0.001 19 0 40 0
30JUL26 4.60 P 0.000 0.000 0.000 0.087 +0.002 19 0 850 0
30JUL26 4.70 P 0.000 0.000 0.000 0.120 +0.004 19 0 10 0
30JUL26 4.80 P 0.000 0.000 0.000 0.161 +0.007 19 0 48 0
30JUL26 4.90 P 0.000 0.000 0.000 0.210 +0.013 19 0 44 0
30JUL26 5.00 P 0.000 0.000 0.000 0.266 +0.021 20 0 100 0
30JUL26 5.25 P 0.000 0.000 0.000 0.437 +0.033 20 0 0 0
30JUL26 5.50 P 0.000 0.000 0.000 0.639 +0.041 20 0 0 0
30JUL26 5.75 P 0.000 0.000 0.000 0.864 +0.031 21 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 1.103 +0.035 23 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 1.340 +0.036 22 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.592 +0.037 26 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.831 +0.030 0 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 2.080 +0.040 0 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 2.334 +0.056 32 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.576 +0.040 0 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 2.831 +0.046 36 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 3.073 +0.040 0 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 25 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 20 0 3,481 0
29SEP26 3.70 P 0.000 0.000 0.000 0.004 -0.001 20 0 1,553 0
29SEP26 3.80 P 0.000 0.000 0.000 0.007 0.000 20 0 4,250 0
29SEP26 3.90 P 0.033 0.033 0.030 0.011 -0.001 20 150 3,404 +150
29SEP26 4.00 P 0.040 0.040 0.036 0.017 -0.001 20 210 3,614 0
29SEP26 4.10 P 0.046 0.046 0.046 0.026 0.000 20 10 2,774 -10
29SEP26 4.20 P 0.000 0.000 0.000 0.038 0.000 20 0 5,086 0
29SEP26 4.30 P 0.068 0.068 0.068 0.054 0.000 20 10 2,570 0
29SEP26 4.40 P 0.000 0.000 0.000 0.074 +0.001 20 0 776 0
29SEP26 4.50 P 0.000 0.000 0.000 0.099 +0.002 20 0 1,068 0
29SEP26 4.60 P 0.000 0.000 0.000 0.131 +0.004 20 0 1,604 0
29SEP26 4.70 P 0.000 0.000 0.000 0.168 +0.006 20 0 2,979 0
29SEP26 4.80 P 0.210 0.210 0.210 0.212 +0.009 20 10 1,724 +7
29SEP26 4.90 P 0.240 0.248 0.240 0.261 +0.015 20 26 5,150 0
29SEP26 5.00 P 0.000 0.000 0.000 0.313 +0.019 20 0 1,151 0
29SEP26 5.25 P 0.000 0.000 0.000 0.477 +0.030 20 0 150 0
29SEP26 5.50 P 0.000 0.000 0.000 0.672 +0.046 21 0 64 0
29SEP26 5.75 P 0.000 0.000 0.000 0.885 +0.027 21 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.113 +0.031 21 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.345 +0.027 20 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.594 +0.039 23 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.834 +0.033 20 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.087 +0.038 26 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.334 +0.049 27 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.577 +0.041 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.831 +0.046 31 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 3.074 +0.041 0 0 0 0
30DEC26 3.10 P 0.000 0.000 0.000 0.001 0.000 21 0 624 0
30DEC26 3.20 P 0.000 0.000 0.000 0.002 0.000 21 0 8 0
30DEC26 3.30 P 0.000 0.000 0.000 0.003 -0.001 21 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.005 0.000 21 0 326 0
30DEC26 3.50 P 0.000 0.000 0.000 0.007 -0.001 20 0 1,064 0
30DEC26 3.60 P 0.000 0.000 0.000 0.011 -0.001 21 0 3,382 0
30DEC26 3.70 P 0.033 0.035 0.033 0.016 -0.001 20 13 888 +13
30DEC26 3.80 P 0.000 0.000 0.000 0.022 -0.002 20 0 3,006 0
30DEC26 3.90 P 0.050 0.050 0.050 0.032 -0.002 20 128 1,392 +128
30DEC26 4.00 P 0.000 0.000 0.000 0.044 -0.002 20 0 3,711 0
30DEC26 4.10 P 0.000 0.000 0.000 0.059 -0.002 21 0 379 0
30DEC26 4.20 P 0.000 0.000 0.000 0.077 -0.003 21 0 474 0
30DEC26 4.30 P 0.000 0.000 0.000 0.100 -0.002 21 0 372 0
30DEC26 4.40 P 0.000 0.000 0.000 0.126 -0.001 21 0 418 0
30DEC26 4.50 P 0.000 0.000 0.000 0.157 -0.001 21 0 8,891 0
30DEC26 4.60 P 0.000 0.000 0.000 0.193 +0.001 21 0 1,540 0
30DEC26 4.70 P 0.000 0.000 0.000 0.233 +0.002 21 0 1,845 0
30DEC26 4.80 P 0.000 0.000 0.000 0.279 +0.004 21 0 1,041 0
30DEC26 4.90 P 0.330 0.330 0.330 0.329 +0.006 21 9 62 +9
30DEC26 5.00 P 0.000 0.000 0.000 0.385 +0.008 21 0 80 0
30DEC26 5.25 P 0.550 0.550 0.550 0.542 +0.014 21 20 144 +20
30DEC26 5.50 P 0.000 0.000 0.000 0.728 +0.032 22 0 103 0
30DEC26 5.75 P 0.000 0.000 0.000 0.936 +0.030 23 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.160 +0.036 24 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.397 +0.042 26 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.642 +0.047 28 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.885 +0.043 30 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.125 +0.037 31 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.362 +0.042 31 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.605 +0.033 32 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.848 +0.041 33 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 3.097 +0.038 35 0 0 0
30MAR27 3.30 P 0.000 0.000 0.000 0.006 0.000 20 0 186 0
30MAR27 3.40 P 0.000 0.000 0.000 0.008 -0.001 20 0 130 0
30MAR27 3.50 P 0.000 0.000 0.000 0.012 -0.001 20 0 40 0
30MAR27 3.60 P 0.000 0.000 0.000 0.018 0.000 20 0 112 0
30MAR27 3.70 P 0.000 0.000 0.000 0.025 0.000 20 0 112 0
30MAR27 3.80 P 0.000 0.000 0.000 0.034 0.000 20 0 156 0
30MAR27 3.90 P 0.000 0.000 0.000 0.046 +0.001 20 0 20 0
30MAR27 4.00 P 0.082 0.082 0.082 0.060 +0.001 20 125 319 +125
30MAR27 4.10 P 0.100 0.100 0.100 0.078 +0.001 20 20 140 +20
30MAR27 4.20 P 0.000 0.000 0.000 0.099 +0.003 20 0 50 0
30MAR27 4.30 P 0.000 0.000 0.000 0.123 +0.003 20 0 55 0
30MAR27 4.40 P 0.000 0.000 0.000 0.152 +0.004 20 0 2,115 0
30MAR27 4.50 P 0.000 0.000 0.000 0.184 +0.005 20 0 2,400 0
30MAR27 4.60 P 0.000 0.000 0.000 0.222 +0.007 20 0 415 0
30MAR27 4.70 P 0.000 0.000 0.000 0.263 +0.009 20 0 1,000 0
30MAR27 4.80 P 0.000 0.000 0.000 0.310 +0.011 20 0 1,021 0
30MAR27 4.90 P 0.000 0.000 0.000 0.359 +0.012 20 0 1,000 0
30MAR27 5.00 P 0.000 0.000 0.000 0.415 +0.015 20 0 1,000 0
30MAR27 5.25 P 0.000 0.000 0.000 0.570 +0.020 21 0 0 0
30MAR27 5.50 P 0.000 0.000 0.000 0.750 +0.030 21 0 9 0
30MAR27 5.75 P 0.000 0.000 0.000 0.952 +0.033 22 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.171 +0.038 22 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.404 +0.044 24 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.646 +0.048 26 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.893 +0.049 28 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.127 +0.033 28 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.368 +0.033 29 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.610 +0.034 30 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.852 +0.041 31 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 3.097 +0.035 32 0 0 0
TOTAL PUT 90,132 307,514 +23,223
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 8.51
29APR26 4.80 C 0.000 0.000 0.000 3.717 +0.059 80 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 3.632 +0.073 115 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 3.517 +0.058 69 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 3.267 +0.058 0 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 3.017 +0.057 0 0 5 0
29APR26 5.75 C 0.000 0.000 0.000 2.768 +0.058 52 0 0 0
29APR26 6.00 C 0.000 0.000 0.000 2.511 +0.051 0 0 0 0
29APR26 6.25 C 0.000 0.000 0.000 2.260 +0.049 0 0 0 0
29APR26 6.50 C 0.000 0.000 0.000 2.019 +0.058 36 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 1.769 +0.057 0 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 1.519 +0.057 0 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 1.273 +0.060 31 0 70 0
29APR26 7.50 C 0.000 0.000 0.000 1.020 +0.067 0 0 2,955 0
29APR26 7.75 C 0.000 0.000 0.000 0.773 +0.048 18 0 3,829 0
29APR26 8.00 C 0.000 0.000 0.000 0.534 +0.032 18 0 6,470 0
29APR26 8.25 C 0.240 0.346 0.240 0.328 +0.025 19 810 3,986 +196
29APR26 8.50 C 0.167 0.180 0.126 0.157 -0.010 17 961 6,666 -557
29APR26 8.75 C 0.070 0.084 0.061 0.067 -0.013 18 700 11,643 +344
29APR26 9.00 C 0.026 0.031 0.026 0.021 -0.012 18 306 5,122 +100
29APR26 9.25 C 0.010 0.010 0.010 0.006 -0.005 19 30 1,401 -30
29APR26 9.50 C 0.000 0.000 0.000 0.001 -0.003 18 0 740 0
29APR26 9.75 C 0.003 0.003 0.003 0.001 0.000 22 100 1,162 +100
29APR26 10.00 C 0.000 0.000 0.000 0.001 0.000 26 0 100 0
29APR26 10.50 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29APR26 11.00 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29APR26 11.50 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29APR26 12.00 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
29APR26 12.50 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
29APR26 13.00 C 0.000 0.000 0.000 0.001 0.000 61 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 3.632 +0.064 65 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 3.517 +0.049 0 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 3.267 +0.048 0 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 3.017 +0.047 0 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 2.768 +0.047 0 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 2.516 +0.044 0 0 0 0
28MAY26 6.25 C 0.000 0.000 0.000 2.267 +0.044 0 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 2.019 +0.045 0 0 0 0
28MAY26 6.75 C 0.000 0.000 0.000 1.769 +0.044 0 0 0 0
28MAY26 7.00 C 0.000 0.000 0.000 1.541 +0.063 27 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 1.286 +0.052 19 0 50 0
28MAY26 7.50 C 0.000 0.000 0.000 1.044 +0.046 20 0 2,065 0
28MAY26 7.75 C 0.000 0.000 0.000 0.813 +0.036 20 0 1,168 0
28MAY26 8.00 C 0.000 0.000 0.000 0.601 +0.022 20 0 2,139 0
28MAY26 8.25 C 0.411 0.411 0.411 0.415 +0.014 19 30 2,520 0
28MAY26 8.50 C 0.270 0.275 0.247 0.275 +0.009 20 543 4,081 +383
28MAY26 8.75 C 0.167 0.171 0.156 0.163 -0.007 20 31 8,507 0
28MAY26 9.00 C 0.095 0.095 0.085 0.093 -0.007 20 120 4,459 +110
28MAY26 9.25 C 0.057 0.059 0.056 0.049 -0.009 20 440 1,750 +250
28MAY26 9.50 C 0.032 0.032 0.028 0.024 -0.007 20 90 517 +30
28MAY26 9.75 C 0.000 0.000 0.000 0.011 -0.005 20 0 60 0
28MAY26 10.00 C 0.000 0.000 0.000 0.005 -0.003 20 0 60 0
28MAY26 10.50 C 0.000 0.000 0.000 0.001 -0.001 21 3 3 +3
28MAY26 11.00 C 0.000 0.000 0.000 0.001 0.000 25 0 150 0
28MAY26 11.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28MAY26 12.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28MAY26 12.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
28MAY26 13.00 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 3.912 +0.036 0 0 10 0
29JUN26 4.70 C 0.000 0.000 0.000 3.823 +0.046 0 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 3.724 +0.047 0 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 3.632 +0.054 0 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 3.527 +0.049 0 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 3.279 +0.049 0 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 3.031 +0.050 0 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 2.786 +0.053 0 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 2.518 +0.034 0 0 150 0
29JUN26 6.25 C 0.000 0.000 0.000 2.272 +0.049 0 0 0 0
29JUN26 6.50 C 0.000 0.000 0.000 2.024 +0.050 0 0 10 0
29JUN26 6.75 C 0.000 0.000 0.000 1.783 +0.058 0 0 1 0
29JUN26 7.00 C 0.000 0.000 0.000 1.548 +0.070 16 0 729 0
29JUN26 7.25 C 0.000 0.000 0.000 1.309 +0.072 19 0 2,191 0
29JUN26 7.50 C 0.000 0.000 0.000 1.081 +0.041 20 0 3,174 0
29JUN26 7.75 C 0.000 0.000 0.000 0.864 +0.032 20 0 1,812 0
29JUN26 8.00 C 0.683 0.683 0.683 0.668 +0.020 20 100 16,786 0
29JUN26 8.25 C 0.509 0.509 0.484 0.492 +0.013 20 42 2,939 -16
29JUN26 8.50 C 0.365 0.365 0.344 0.352 +0.008 20 62 4,407 +30
29JUN26 8.75 C 0.246 0.250 0.231 0.243 +0.002 20 328 2,698 +328
29JUN26 9.00 C 0.164 0.164 0.157 0.161 -0.002 20 75 3,745 +75
29JUN26 9.25 C 0.000 0.000 0.000 0.105 -0.008 20 0 3,415 0
29JUN26 9.50 C 0.070 0.070 0.070 0.064 -0.007 20 30 661 0
29JUN26 9.75 C 0.047 0.047 0.046 0.037 -0.006 20 60 471 0
29JUN26 10.00 C 0.033 0.033 0.033 0.021 -0.005 20 30 687 0
29JUN26 10.50 C 0.000 0.000 0.000 0.006 -0.002 20 0 220 0
29JUN26 11.00 C 0.000 0.000 0.000 0.002 -0.001 21 0 380 0
29JUN26 11.50 C 0.000 0.000 0.000 0.001 0.000 22 0 50 0
29JUN26 12.00 C 0.000 0.000 0.000 0.001 0.000 25 0 44 0
29JUN26 12.50 C 0.000 0.000 0.000 0.001 0.000 28 0 150 0
29JUN26 13.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 3.280 +0.049 0 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 3.032 +0.050 0 0 0 0
30JUL26 5.75 C 0.000 0.000 0.000 2.786 +0.052 0 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 2.537 +0.052 0 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 2.286 +0.049 0 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 2.039 +0.065 0 0 0 0
30JUL26 6.75 C 0.000 0.000 0.000 1.783 +0.058 0 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 1.548 +0.070 0 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 1.312 +0.067 19 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 1.088 +0.039 20 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.875 +0.029 20 0 0 0
30JUL26 8.00 C 0.674 0.674 0.674 0.690 +0.025 21 30 72 +30
30JUL26 8.25 C 0.000 0.000 0.000 0.517 +0.016 21 0 12 0
30JUL26 8.50 C 0.000 0.000 0.000 0.385 +0.010 21 0 145 0
30JUL26 8.75 C 0.000 0.000 0.000 0.277 +0.001 21 0 33 0
30JUL26 9.00 C 0.203 0.203 0.203 0.190 -0.007 21 10 10 +10
30JUL26 9.25 C 0.136 0.136 0.131 0.126 -0.009 21 30 134 +30
30JUL26 9.50 C 0.093 0.093 0.093 0.082 -0.008 21 30 46 +30
30JUL26 9.75 C 0.000 0.000 0.000 0.051 -0.007 21 0 100 0
30JUL26 10.00 C 0.000 0.000 0.000 0.031 -0.006 21 0 190 0
30JUL26 10.50 C 0.000 0.000 0.000 0.011 -0.003 21 0 0 0
30JUL26 11.00 C 0.000 0.000 0.000 0.004 -0.001 21 0 0 0
30JUL26 11.50 C 0.000 0.000 0.000 0.001 -0.001 21 0 0 0
30JUL26 12.00 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30JUL26 12.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30JUL26 13.00 C 0.000 0.000 0.000 0.001 0.000 28 0 150 0
29SEP26 4.70 C 0.000 0.000 0.000 3.823 +0.046 0 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 3.726 +0.048 0 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 3.632 +0.054 0 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 3.527 +0.048 0 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 3.280 +0.049 0 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 3.032 +0.050 0 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 2.786 +0.052 0 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 2.537 +0.052 0 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 2.286 +0.048 0 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 2.039 +0.065 0 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 1.796 +0.064 0 0 65 0
29SEP26 7.00 C 0.000 0.000 0.000 1.556 +0.070 19 0 303 0
29SEP26 7.25 C 0.000 0.000 0.000 1.327 +0.063 20 0 1,056 0
29SEP26 7.50 C 0.000 0.000 0.000 1.112 +0.030 21 0 1,863 0
29SEP26 7.75 C 0.000 0.000 0.000 0.911 +0.018 21 0 1,950 0
29SEP26 8.00 C 0.000 0.000 0.000 0.747 +0.021 21 0 6,709 0
29SEP26 8.25 C 0.583 0.583 0.583 0.597 +0.018 22 12 2,338 0
29SEP26 8.50 C 0.455 0.460 0.455 0.460 +0.002 21 13 7,749 +12
29SEP26 8.75 C 0.353 0.353 0.345 0.354 -0.005 21 22 3,264 +12
29SEP26 9.00 C 0.282 0.282 0.282 0.267 -0.008 21 20 8,858 0
29SEP26 9.25 C 0.210 0.210 0.210 0.199 -0.014 21 4 414 +4
29SEP26 9.50 C 0.168 0.168 0.150 0.146 -0.014 21 22 828 +2
29SEP26 9.75 C 0.000 0.000 0.000 0.106 -0.013 21 0 289 0
29SEP26 10.00 C 0.000 0.000 0.000 0.076 -0.011 21 0 535 0
29SEP26 10.50 C 0.000 0.000 0.000 0.037 -0.008 21 0 100 0
29SEP26 11.00 C 0.000 0.000 0.000 0.017 -0.006 21 0 102 0
29SEP26 11.50 C 0.000 0.000 0.000 0.008 -0.003 21 0 0 0
29SEP26 12.00 C 0.000 0.000 0.000 0.004 -0.001 21 0 30 0
29SEP26 12.50 C 0.000 0.000 0.000 0.002 -0.001 22 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 -0.001 22 0 20 0
30DEC26 4.80 C 0.000 0.000 0.000 3.726 +0.048 0 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 3.632 +0.054 0 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 3.527 +0.048 0 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 3.280 +0.049 0 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 3.032 +0.050 0 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 2.786 +0.052 0 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 2.537 +0.050 0 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 2.287 +0.049 0 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 2.044 +0.070 0 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 1.838 +0.101 24 0 61 0
30DEC26 7.00 C 0.000 0.000 0.000 1.582 +0.065 21 0 48 0
30DEC26 7.25 C 0.000 0.000 0.000 1.364 +0.054 21 0 40 0
30DEC26 7.50 C 0.000 0.000 0.000 1.180 +0.018 21 0 623 0
30DEC26 7.75 C 0.000 0.000 0.000 1.004 +0.011 22 0 1,374 0
30DEC26 8.00 C 0.840 0.840 0.840 0.833 +0.015 21 20 10,603 +20
30DEC26 8.25 C 0.000 0.000 0.000 0.695 +0.007 21 0 603 0
30DEC26 8.50 C 0.000 0.000 0.000 0.577 +0.001 21 0 710 0
30DEC26 8.75 C 0.480 0.480 0.480 0.473 -0.008 21 5 72 0
30DEC26 9.00 C 0.000 0.000 0.000 0.387 -0.010 21 0 161 0
30DEC26 9.25 C 0.000 0.000 0.000 0.317 -0.007 21 0 470 0
30DEC26 9.50 C 0.000 0.000 0.000 0.254 -0.012 21 0 369 0
30DEC26 9.75 C 0.000 0.000 0.000 0.213 -0.003 22 0 80 0
30DEC26 10.00 C 0.167 0.167 0.167 0.169 -0.005 22 35 526 +35
30DEC26 10.50 C 0.000 0.000 0.000 0.106 -0.011 22 0 130 0
30DEC26 11.00 C 0.000 0.000 0.000 0.064 -0.010 22 0 40 0
30DEC26 11.50 C 0.000 0.000 0.000 0.038 -0.007 22 0 130 0
30DEC26 12.00 C 0.000 0.000 0.000 0.022 -0.005 22 0 50 0
30DEC26 12.50 C 0.000 0.000 0.000 0.012 -0.004 22 0 20 0
30DEC26 13.00 C 0.000 0.000 0.000 0.007 -0.003 22 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 3.632 +0.053 0 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 3.527 +0.048 0 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 3.280 +0.049 0 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 3.032 +0.049 0 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 2.786 +0.050 0 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 2.537 +0.046 0 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 2.291 +0.053 0 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 2.052 +0.078 19 0 117 0
30MAR27 6.75 C 0.000 0.000 0.000 1.838 +0.062 21 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 1.603 +0.047 20 0 141 0
30MAR27 7.25 C 0.000 0.000 0.000 1.396 +0.023 19 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 1.225 -0.018 20 0 29 0
30MAR27 7.75 C 0.000 0.000 0.000 1.103 +0.014 22 0 40 0
30MAR27 8.00 C 0.000 0.000 0.000 0.927 +0.007 21 0 2,542 0
30MAR27 8.25 C 0.000 0.000 0.000 0.799 +0.004 21 0 2,529 0
30MAR27 8.50 C 0.650 0.650 0.650 0.688 +0.002 21 2 76 -2
30MAR27 8.75 C 0.000 0.000 0.000 0.586 -0.003 21 0 117 0
30MAR27 9.00 C 0.460 0.460 0.460 0.496 -0.003 21 100 106 +100
30MAR27 9.25 C 0.000 0.000 0.000 0.421 -0.006 21 0 60 0
30MAR27 9.50 C 0.000 0.000 0.000 0.352 -0.008 21 0 380 0
30MAR27 9.75 C 0.000 0.000 0.000 0.295 -0.008 21 0 30 0
30MAR27 10.00 C 0.240 0.240 0.240 0.245 -0.009 21 50 265 +50
30MAR27 10.50 C 0.000 0.000 0.000 0.168 -0.009 21 0 180 0
30MAR27 11.00 C 0.000 0.000 0.000 0.120 -0.004 22 0 50 0
30MAR27 11.50 C 0.000 0.000 0.000 0.079 -0.008 22 0 0 0
30MAR27 12.00 C 0.000 0.000 0.000 0.052 -0.006 22 0 0 0
30MAR27 12.50 C 0.000 0.000 0.000 0.033 -0.005 22 0 0 0
30MAR27 13.00 C 0.000 0.000 0.000 0.021 -0.004 22 0 0 0
TOTAL CALL 5,296 176,545 +1,679
29APR26 4.80 P 0.000 0.000 0.000 0.001 0.000 86 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.001 0.000 83 0 0 0
29APR26 5.00 P 0.000 0.000 0.000 0.001 0.000 80 0 0 0
29APR26 5.25 P 0.000 0.000 0.000 0.001 0.000 73 0 150 0
29APR26 5.50 P 0.000 0.000 0.000 0.001 0.000 66 0 600 0
29APR26 5.75 P 0.000 0.000 0.000 0.001 0.000 60 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 0.001 0.000 54 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 0.001 0.000 48 0 751 0
29APR26 6.50 P 0.000 0.000 0.000 0.001 0.000 43 0 520 0
29APR26 6.75 P 0.000 0.000 0.000 0.001 0.000 37 0 1,357 0
29APR26 7.00 P 0.000 0.000 0.000 0.001 0.000 32 0 3,675 0
29APR26 7.25 P 0.000 0.000 0.000 0.001 0.000 26 0 12,067 0
29APR26 7.50 P 0.004 0.004 0.004 0.001 -0.002 21 20 11,366 -20
29APR26 7.75 P 0.012 0.012 0.010 0.003 -0.009 19 42 21,608 -40
29APR26 8.00 P 0.040 0.040 0.021 0.013 -0.026 18 544 11,556 +283
29APR26 8.25 P 0.100 0.110 0.058 0.053 -0.049 18 377 7,241 +223
29APR26 8.50 P 0.147 0.180 0.136 0.145 -0.070 19 3,919 5,406 +3,212
29APR26 8.75 P 0.363 0.363 0.303 0.303 -0.077 19 130 130 +130
29APR26 9.00 P 0.000 0.000 0.000 0.503 -0.070 18 0 5 0
29APR26 9.25 P 0.000 0.000 0.000 0.741 -0.063 19 0 0 0
29APR26 9.50 P 0.000 0.000 0.000 0.990 -0.060 0 0 0 0
29APR26 9.75 P 0.000 0.000 0.000 1.267 -0.049 41 0 0 0
29APR26 10.00 P 0.000 0.000 0.000 1.501 -0.096 40 0 0 0
29APR26 10.50 P 0.000 0.000 0.000 1.990 -0.097 0 0 0 0
29APR26 11.00 P 0.000 0.000 0.000 2.516 -0.085 66 0 0 0
29APR26 11.50 P 0.000 0.000 0.000 3.013 -0.088 73 0 0 0
29APR26 12.00 P 0.000 0.000 0.000 3.509 -0.060 79 0 0 0
29APR26 12.50 P 0.000 0.000 0.000 4.012 -0.089 89 0 0 0
29APR26 13.00 P 0.000 0.000 0.000 4.509 -0.092 94 0 0 0
28MAY26 4.90 P 0.000 0.000 0.000 0.001 0.000 54 0 0 0
28MAY26 5.00 P 0.000 0.000 0.000 0.001 0.000 52 0 0 0
28MAY26 5.25 P 0.000 0.000 0.000 0.001 0.000 47 0 0 0
28MAY26 5.50 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 0.001 0.000 35 0 122 0
28MAY26 6.25 P 0.000 0.000 0.000 0.001 0.000 31 0 215 0
28MAY26 6.50 P 0.000 0.000 0.000 0.001 0.000 28 0 955 0
28MAY26 6.75 P 0.000 0.000 0.000 0.001 0.000 24 0 280 0
28MAY26 7.00 P 0.000 0.000 0.000 0.001 -0.002 21 0 4,617 0
28MAY26 7.25 P 0.010 0.010 0.010 0.003 -0.005 20 115 3,685 +100
28MAY26 7.50 P 0.019 0.019 0.019 0.011 -0.011 20 20 4,432 0
28MAY26 7.75 P 0.055 0.055 0.035 0.029 -0.022 20 410 8,703 +75
28MAY26 8.00 P 0.075 0.084 0.071 0.068 -0.035 20 175 4,111 -55
28MAY26 8.25 P 0.170 0.170 0.130 0.131 -0.056 20 160 1,974 -68
28MAY26 8.50 P 0.243 0.247 0.232 0.234 -0.071 19 181 1,236 -21
28MAY26 8.75 P 0.417 0.417 0.387 0.378 -0.081 20 330 480 +330
28MAY26 9.00 P 0.000 0.000 0.000 0.543 -0.084 18 0 150 0
28MAY26 9.25 P 0.000 0.000 0.000 0.768 -0.067 20 0 0 0
28MAY26 9.50 P 0.000 0.000 0.000 0.997 -0.064 20 0 0 0
28MAY26 9.75 P 0.000 0.000 0.000 1.267 -0.074 28 0 0 0
28MAY26 10.00 P 0.000 0.000 0.000 1.507 -0.090 29 0 0 0
28MAY26 10.50 P 0.000 0.000 0.000 2.007 -0.099 36 0 0 0
28MAY26 11.00 P 0.000 0.000 0.000 2.516 -0.085 45 0 0 0
28MAY26 11.50 P 0.000 0.000 0.000 3.013 -0.088 50 0 0 0
28MAY26 12.00 P 0.000 0.000 0.000 3.509 -0.098 54 0 0 0
28MAY26 12.50 P 0.000 0.000 0.000 4.012 -0.095 60 0 0 0
28MAY26 13.00 P 0.000 0.000 0.000 4.509 -0.098 64 0 0 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 46 0 110 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 45 0 71 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 43 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 42 0 50 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 40 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.001 0.000 37 0 200 0
29JUN26 5.50 P 0.000 0.000 0.000 0.001 0.000 34 0 188 0
29JUN26 5.75 P 0.000 0.000 0.000 0.001 0.000 30 0 320 0
29JUN26 6.00 P 0.000 0.000 0.000 0.001 0.000 27 0 882 0
29JUN26 6.25 P 0.000 0.000 0.000 0.001 0.000 24 0 16,735 0
29JUN26 6.50 P 0.000 0.000 0.000 0.001 -0.001 22 0 2,999 0
29JUN26 6.75 P 0.000 0.000 0.000 0.002 -0.002 20 0 3,291 0
29JUN26 7.00 P 0.000 0.000 0.000 0.006 -0.004 20 0 9,355 0
29JUN26 7.25 P 0.030 0.030 0.025 0.014 -0.010 20 2,470 29,410 +2,410
29JUN26 7.50 P 0.061 0.061 0.041 0.032 -0.017 20 185 4,487 +9
29JUN26 7.75 P 0.073 0.074 0.073 0.065 -0.026 20 140 3,275 +90
29JUN26 8.00 P 0.130 0.136 0.116 0.118 -0.039 20 229 8,041 -25
29JUN26 8.25 P 0.248 0.248 0.192 0.195 -0.053 20 362 5,187 -34
29JUN26 8.50 P 0.301 0.322 0.301 0.312 -0.055 20 135 2,076 +60
29JUN26 8.75 P 0.461 0.461 0.461 0.443 -0.076 20 30 302 +29
29JUN26 9.00 P 0.000 0.000 0.000 0.613 -0.062 20 0 290 0
29JUN26 9.25 P 0.000 0.000 0.000 0.806 -0.065 20 0 213 0
29JUN26 9.50 P 0.000 0.000 0.000 1.020 -0.064 20 0 30 0
29JUN26 9.75 P 0.000 0.000 0.000 1.268 -0.084 23 0 150 0
29JUN26 10.00 P 0.000 0.000 0.000 1.511 -0.086 25 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 2.007 -0.100 30 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 2.516 -0.091 37 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 3.018 -0.083 42 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 3.509 -0.098 44 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 4.012 -0.095 49 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 4.509 -0.098 52 0 0 0
30JUL26 5.25 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30JUL26 5.50 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30JUL26 5.75 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 0.001 -0.001 22 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 0.002 -0.002 21 0 102 0
30JUL26 6.50 P 0.000 0.000 0.000 0.005 -0.005 21 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 0.013 -0.007 21 0 0 0
30JUL26 7.00 P 0.036 0.038 0.036 0.027 -0.014 21 140 1,110 +110
30JUL26 7.25 P 0.060 0.060 0.060 0.052 -0.021 21 100 100 +100
30JUL26 7.50 P 0.103 0.103 0.103 0.094 -0.030 21 70 70 +70
30JUL26 7.75 P 0.152 0.152 0.152 0.152 -0.043 21 30 30 +30
30JUL26 8.00 P 0.245 0.245 0.233 0.231 -0.056 20 60 128 -30
30JUL26 8.25 P 0.334 0.334 0.334 0.336 -0.063 20 30 93 -30
30JUL26 8.50 P 0.475 0.476 0.475 0.471 -0.067 20 19 140 0
30JUL26 8.75 P 0.000 0.000 0.000 0.626 -0.077 20 0 180 0
30JUL26 9.00 P 0.828 0.828 0.828 0.805 -0.077 20 30 30 +30
30JUL26 9.25 P 0.000 0.000 0.000 1.016 -0.065 20 0 0 0
30JUL26 9.50 P 0.000 0.000 0.000 1.228 -0.102 20 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 1.473 -0.065 23 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 1.707 -0.081 23 0 0 0
30JUL26 10.50 P 0.000 0.000 0.000 2.168 -0.099 20 0 0 0
30JUL26 11.00 P 0.000 0.000 0.000 2.662 -0.092 22 0 0 0
30JUL26 11.50 P 0.000 0.000 0.000 3.152 -0.094 0 0 0 0
30JUL26 12.00 P 0.000 0.000 0.000 3.653 -0.102 23 0 0 0
30JUL26 12.50 P 0.000 0.000 0.000 4.151 -0.101 27 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 4.647 -0.101 25 0 0 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 30 0 5 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 29 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 28 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 27 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 24 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.001 -0.001 22 0 394 0
29SEP26 5.75 P 0.000 0.000 0.000 0.002 -0.002 21 0 120 0
29SEP26 6.00 P 0.000 0.000 0.000 0.004 -0.004 21 0 1,214 0
29SEP26 6.25 P 0.000 0.000 0.000 0.010 -0.006 21 0 1,469 0
29SEP26 6.50 P 0.000 0.000 0.000 0.019 -0.011 21 0 2,980 0
29SEP26 6.75 P 0.053 0.053 0.053 0.035 -0.017 21 10 2,618 -10
29SEP26 7.00 P 0.078 0.078 0.072 0.062 -0.023 21 396 26,518 -300
29SEP26 7.25 P 0.119 0.119 0.113 0.101 -0.030 21 892 4,612 +892
29SEP26 7.50 P 0.153 0.153 0.153 0.155 -0.040 21 15 15,242 0
29SEP26 7.75 P 0.000 0.000 0.000 0.224 -0.053 21 0 2,509 0
29SEP26 8.00 P 0.000 0.000 0.000 0.312 -0.059 21 0 3,352 0
29SEP26 8.25 P 0.000 0.000 0.000 0.421 -0.066 20 0 1,387 0
29SEP26 8.50 P 0.000 0.000 0.000 0.551 -0.072 20 0 960 0
29SEP26 8.75 P 0.000 0.000 0.000 0.712 -0.069 21 0 1 0
29SEP26 9.00 P 0.000 0.000 0.000 0.875 -0.082 20 0 8 0
29SEP26 9.25 P 0.000 0.000 0.000 1.076 -0.070 21 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 1.283 -0.082 21 0 120 0
29SEP26 9.75 P 0.000 0.000 0.000 1.516 -0.075 22 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 1.732 -0.080 22 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 2.195 -0.101 22 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 2.674 -0.101 23 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 3.162 -0.102 22 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 3.657 -0.100 24 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 4.153 -0.099 25 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 4.648 -0.102 24 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 0.001 -0.001 22 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.003 -0.002 22 0 60 0
30DEC26 5.50 P 0.000 0.000 0.000 0.005 -0.004 22 0 160 0
30DEC26 5.75 P 0.000 0.000 0.000 0.010 -0.005 22 0 391 0
30DEC26 6.00 P 0.000 0.000 0.000 0.019 -0.008 22 0 1,180 0
30DEC26 6.25 P 0.055 0.055 0.055 0.033 -0.012 22 5 1,283 -5
30DEC26 6.50 P 0.000 0.000 0.000 0.055 -0.017 22 0 1,377 0
30DEC26 6.75 P 0.108 0.108 0.108 0.085 -0.023 22 5 1,840 -5
30DEC26 7.00 P 0.145 0.145 0.143 0.120 -0.036 21 4 18,446 0
30DEC26 7.25 P 0.199 0.199 0.199 0.172 -0.046 21 35 1,421 +35
30DEC26 7.50 P 0.000 0.000 0.000 0.252 -0.043 22 0 939 0
30DEC26 7.75 P 0.382 0.382 0.382 0.337 -0.051 22 30 2,108 0
30DEC26 8.00 P 0.000 0.000 0.000 0.439 -0.057 22 0 1,435 0
30DEC26 8.25 P 0.000 0.000 0.000 0.559 -0.061 22 0 148 0
30DEC26 8.50 P 0.000 0.000 0.000 0.697 -0.064 22 0 328 0
30DEC26 8.75 P 0.920 0.920 0.880 0.851 -0.068 22 40 140 +20
30DEC26 9.00 P 0.000 0.000 0.000 1.019 -0.039 23 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 1.201 -0.071 23 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 1.399 -0.060 23 0 172 0
30DEC26 9.75 P 0.000 0.000 0.000 1.607 -0.071 24 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 1.823 -0.071 24 0 3 0
30DEC26 10.50 P 0.000 0.000 0.000 2.284 -0.067 26 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 2.754 -0.077 28 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 3.197 -0.113 26 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 3.701 -0.097 29 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 4.184 -0.084 30 0 0 0
30DEC26 13.00 P 0.000 0.000 0.000 4.667 -0.085 30 0 0 0
30MAR27 4.90 P 0.000 0.000 0.000 0.003 -0.002 22 0 0 0
30MAR27 5.00 P 0.000 0.000 0.000 0.004 -0.002 22 0 60 0
30MAR27 5.25 P 0.000 0.000 0.000 0.008 -0.002 22 0 60 0
30MAR27 5.50 P 0.000 0.000 0.000 0.013 -0.005 22 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 0.023 -0.008 22 0 134 0
30MAR27 6.00 P 0.055 0.055 0.055 0.038 -0.011 22 100 385 +100
30MAR27 6.25 P 0.000 0.000 0.000 0.060 -0.014 22 0 350 0
30MAR27 6.50 P 0.109 0.109 0.109 0.090 -0.019 22 20 485 +20
30MAR27 6.75 P 0.000 0.000 0.000 0.130 -0.024 22 0 371 0
30MAR27 7.00 P 0.214 0.214 0.193 0.180 -0.031 22 220 413 +215
30MAR27 7.25 P 0.000 0.000 0.000 0.243 -0.036 22 0 160 0
30MAR27 7.50 P 0.341 0.341 0.341 0.321 -0.039 22 4 329 +4
30MAR27 7.75 P 0.000 0.000 0.000 0.414 -0.045 22 0 117 0
30MAR27 8.00 P 0.535 0.535 0.535 0.520 -0.051 22 4 2,512 0
30MAR27 8.25 P 0.000 0.000 0.000 0.640 -0.055 22 0 2,660 0
30MAR27 8.50 P 0.000 0.000 0.000 0.778 -0.058 22 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 0.929 -0.062 22 0 200 0
30MAR27 9.00 P 0.000 0.000 0.000 1.092 -0.063 23 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 1.271 -0.066 23 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 1.459 -0.067 23 0 1 0
30MAR27 9.75 P 0.000 0.000 0.000 1.660 -0.067 23 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 1.870 -0.068 24 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 2.315 -0.067 25 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 2.786 -0.064 27 0 0 0
30MAR27 11.50 P 0.000 0.000 0.000 3.251 -0.084 28 0 0 0
30MAR27 12.00 P 0.000 0.000 0.000 3.723 -0.079 28 0 0 0
30MAR27 12.50 P 0.000 0.000 0.000 4.201 -0.079 29 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 4.682 -0.070 29 0 0 0
TOTAL PUT 12,233 302,089 +7,934
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 6.85
29APR26 4.20 C 0.000 0.000 0.000 2.656 -0.111 67 0 10 0
29APR26 4.30 C 0.000 0.000 0.000 2.556 -0.112 61 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 2.450 -0.118 0 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 2.356 -0.112 0 0 10 0
29APR26 4.60 C 0.000 0.000 0.000 2.256 -0.112 0 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 2.156 -0.112 0 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 2.057 -0.111 52 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 1.957 -0.112 48 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 1.851 -0.118 0 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 1.607 -0.112 0 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 1.353 -0.117 0 0 0 0
29APR26 5.75 C 0.000 0.000 0.000 1.108 -0.112 25 0 296 0
29APR26 6.00 C 0.000 0.000 0.000 0.859 -0.112 22 0 548 0
29APR26 6.25 C 0.680 0.680 0.680 0.614 -0.112 22 40 1,499 -40
29APR26 6.50 C 0.318 0.318 0.318 0.391 -0.105 23 1 3,663 0
29APR26 6.75 C 0.230 0.230 0.206 0.202 -0.088 21 433 3,758 +127
29APR26 7.00 C 0.111 0.111 0.067 0.083 -0.067 21 1,197 4,474 +568
29APR26 7.25 C 0.046 0.046 0.022 0.027 -0.038 21 745 6,497 +537
29APR26 7.50 C 0.000 0.000 0.000 0.007 -0.016 21 0 2,947 0
29APR26 7.75 C 0.000 0.000 0.000 0.002 -0.006 23 0 1,170 0
29APR26 8.00 C 0.000 0.000 0.000 0.001 -0.001 25 0 2,282 0
29APR26 8.25 C 0.001 0.001 0.001 0.001 0.000 30 400 1,400 +400
29APR26 8.50 C 0.000 0.000 0.000 0.001 0.000 34 0 150 0
29APR26 8.75 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29APR26 9.00 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29APR26 9.25 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29APR26 9.50 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
29APR26 9.75 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
29APR26 10.00 C 0.000 0.000 0.000 0.001 0.000 57 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 2.562 -0.107 71 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 2.463 -0.106 69 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 2.356 -0.113 0 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 2.272 -0.097 72 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 2.173 -0.097 69 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 2.057 -0.113 0 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 1.957 -0.113 0 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 1.864 -0.106 51 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 1.607 -0.114 0 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 1.366 -0.105 39 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 1.117 -0.105 33 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 0.887 -0.087 34 0 1,572 0
28MAY26 6.25 C 0.000 0.000 0.000 0.619 -0.112 20 0 1,560 0
28MAY26 6.50 C 0.441 0.441 0.441 0.399 -0.108 20 30 7,192 0
28MAY26 6.75 C 0.304 0.304 0.246 0.225 -0.087 21 90 3,642 +60
28MAY26 7.00 C 0.000 0.000 0.000 0.111 -0.064 21 0 2,671 0
28MAY26 7.25 C 0.000 0.000 0.000 0.048 -0.043 21 0 2,179 0
28MAY26 7.50 C 0.031 0.031 0.027 0.019 -0.022 21 230 1,130 +200
28MAY26 7.75 C 0.000 0.000 0.000 0.007 -0.010 21 0 299 0
28MAY26 8.00 C 0.000 0.000 0.000 0.002 -0.005 21 0 30 0
28MAY26 8.25 C 0.000 0.000 0.000 0.001 -0.002 22 0 20 0
28MAY26 8.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
28MAY26 9.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
28MAY26 9.75 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28MAY26 10.00 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 2.869 -0.099 78 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.769 -0.099 75 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 2.670 -0.099 72 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 2.570 -0.099 69 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 2.470 -0.099 66 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 2.370 -0.099 63 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 2.272 -0.097 62 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 2.173 -0.097 59 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 2.070 -0.100 55 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 1.971 -0.099 53 0 200 0
29JUN26 5.00 C 0.000 0.000 0.000 1.872 -0.098 51 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 1.623 -0.098 44 0 30 0
29JUN26 5.50 C 0.000 0.000 0.000 1.373 -0.098 38 0 2,029 0
29JUN26 5.75 C 0.000 0.000 0.000 1.126 -0.096 33 0 22,505 0
29JUN26 6.00 C 0.000 0.000 0.000 0.887 -0.088 29 0 3,078 0
29JUN26 6.25 C 0.000 0.000 0.000 0.626 -0.112 20 0 2,699 0
29JUN26 6.50 C 0.459 0.470 0.459 0.427 -0.095 21 9 21,871 -9
29JUN26 6.75 C 0.000 0.000 0.000 0.262 -0.087 21 0 21,027 0
29JUN26 7.00 C 0.173 0.173 0.152 0.152 -0.063 20 141 5,437 +91
29JUN26 7.25 C 0.000 0.000 0.000 0.085 -0.048 21 0 1,098 0
29JUN26 7.50 C 0.061 0.061 0.061 0.044 -0.034 20 30 3,814 0
29JUN26 7.75 C 0.038 0.038 0.038 0.022 -0.021 20 60 1,047 0
29JUN26 8.00 C 0.000 0.000 0.000 0.011 -0.012 21 0 230 0
29JUN26 8.25 C 0.000 0.000 0.000 0.005 -0.007 21 0 300 0
29JUN26 8.50 C 0.000 0.000 0.000 0.002 -0.004 21 0 60 0
29JUN26 8.75 C 0.000 0.000 0.000 0.001 -0.002 21 0 20 0
29JUN26 9.00 C 0.000 0.000 0.000 0.001 -0.001 23 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 2.370 -0.099 56 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 2.272 -0.097 54 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 2.173 -0.097 52 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 2.070 -0.100 48 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 1.971 -0.099 47 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 1.872 -0.098 45 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 1.623 -0.098 39 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 1.373 -0.098 34 0 0 0
30JUL26 5.75 C 0.000 0.000 0.000 1.126 -0.096 29 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 0.887 -0.088 26 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 0.660 -0.089 23 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 0.459 -0.092 22 0 0 0
30JUL26 6.75 C 0.334 0.334 0.327 0.314 -0.080 21 89 89 +79
30JUL26 7.00 C 0.229 0.229 0.218 0.205 -0.066 21 60 60 +60
30JUL26 7.25 C 0.149 0.149 0.127 0.131 -0.051 21 119 129 +119
30JUL26 7.50 C 0.000 0.000 0.000 0.079 -0.038 21 0 51 0
30JUL26 7.75 C 0.074 0.074 0.074 0.047 -0.027 21 50 50 +50
30JUL26 8.00 C 0.000 0.000 0.000 0.027 -0.018 21 0 20 0
30JUL26 8.25 C 0.000 0.000 0.000 0.014 -0.012 21 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 0.008 -0.007 21 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 0.004 -0.005 21 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 0.002 -0.003 21 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 0.001 -0.002 21 0 0 0
30JUL26 9.50 C 0.000 0.000 0.000 0.001 -0.001 23 0 0 0
30JUL26 9.75 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30JUL26 10.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.869 -0.099 58 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 2.769 -0.099 56 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.670 -0.099 54 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.570 -0.099 52 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.470 -0.099 49 0 253 0
29SEP26 4.50 C 0.000 0.000 0.000 2.370 -0.099 47 0 50 0
29SEP26 4.60 C 0.000 0.000 0.000 2.272 -0.097 46 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 2.173 -0.097 44 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 2.070 -0.100 41 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.971 -0.099 39 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.872 -0.098 37 0 12 0
29SEP26 5.25 C 0.000 0.000 0.000 1.623 -0.098 33 0 12 0
29SEP26 5.50 C 0.000 0.000 0.000 1.377 -0.095 29 0 1,203 0
29SEP26 5.75 C 0.000 0.000 0.000 1.126 -0.101 24 0 1,604 0
29SEP26 6.00 C 0.000 0.000 0.000 0.887 -0.110 21 0 1,217 0
29SEP26 6.25 C 0.730 0.730 0.730 0.706 -0.086 23 40 17,808 0
29SEP26 6.50 C 0.000 0.000 0.000 0.538 -0.090 22 0 21,403 0
29SEP26 6.75 C 0.423 0.423 0.423 0.405 -0.084 22 30 5,648 +30
29SEP26 7.00 C 0.315 0.315 0.315 0.298 -0.065 22 30 1,038 +30
29SEP26 7.25 C 0.220 0.220 0.220 0.214 -0.063 22 3 200 +3
29SEP26 7.50 C 0.000 0.000 0.000 0.150 -0.053 22 0 388 0
29SEP26 7.75 C 0.000 0.000 0.000 0.103 -0.043 21 0 223 0
29SEP26 8.00 C 0.000 0.000 0.000 0.069 -0.034 21 0 450 0
29SEP26 8.25 C 0.000 0.000 0.000 0.046 -0.025 21 0 892 0
29SEP26 8.50 C 0.000 0.000 0.000 0.030 -0.018 21 0 295 0
29SEP26 8.75 C 0.000 0.000 0.000 0.019 -0.013 21 0 220 0
29SEP26 9.00 C 0.000 0.000 0.000 0.012 -0.009 21 0 10 0
29SEP26 9.25 C 0.000 0.000 0.000 0.007 -0.007 21 0 20 0
29SEP26 9.50 C 0.000 0.000 0.000 0.005 -0.004 22 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 0.003 -0.003 22 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 0.002 -0.002 22 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.670 -0.099 44 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.570 -0.099 42 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.470 -0.099 40 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 2.370 -0.099 38 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 2.272 -0.097 37 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 2.173 -0.097 36 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 2.070 -0.100 33 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.971 -0.099 32 0 1 0
30DEC26 5.00 C 0.000 0.000 0.000 1.872 -0.098 30 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.623 -0.099 27 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 1.388 -0.084 25 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 1.169 -0.073 24 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.975 -0.088 23 0 152 0
30DEC26 6.25 C 0.000 0.000 0.000 0.799 -0.091 22 0 1,206 0
30DEC26 6.50 C 0.000 0.000 0.000 0.641 -0.075 22 0 3,316 0
30DEC26 6.75 C 0.000 0.000 0.000 0.513 -0.076 22 0 2,321 0
30DEC26 7.00 C 0.000 0.000 0.000 0.406 -0.073 22 0 562 0
30DEC26 7.25 C 0.000 0.000 0.000 0.319 -0.066 22 0 313 0
30DEC26 7.50 C 0.000 0.000 0.000 0.248 -0.059 22 0 352 0
30DEC26 7.75 C 0.000 0.000 0.000 0.191 -0.050 22 0 116 0
30DEC26 8.00 C 0.000 0.000 0.000 0.149 -0.038 22 0 90 0
30DEC26 8.25 C 0.000 0.000 0.000 0.117 -0.031 22 0 346 0
30DEC26 8.50 C 0.000 0.000 0.000 0.087 -0.031 22 0 60 0
30DEC26 8.75 C 0.000 0.000 0.000 0.064 -0.026 22 0 50 0
30DEC26 9.00 C 0.000 0.000 0.000 0.047 -0.020 22 0 86 0
30DEC26 9.25 C 0.000 0.000 0.000 0.035 -0.016 22 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.025 -0.013 22 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.018 -0.010 22 0 43 0
30DEC26 10.00 C 0.000 0.000 0.000 0.013 -0.008 22 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 2.570 -0.099 36 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 2.470 -0.099 34 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 2.370 -0.099 32 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 2.272 -0.097 31 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 2.173 -0.097 30 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 2.070 -0.100 28 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.971 -0.099 27 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.872 -0.099 25 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.623 -0.111 22 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 1.403 -0.069 22 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 1.194 -0.083 21 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 1.006 -0.131 20 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 0.853 -0.121 21 0 22 0
30MAR27 6.50 C 0.000 0.000 0.000 0.716 -0.086 21 0 56 0
30MAR27 6.75 C 0.000 0.000 0.000 0.595 -0.080 21 0 20 0
30MAR27 7.00 C 0.000 0.000 0.000 0.490 -0.075 21 0 0 0
30MAR27 7.25 C 0.374 0.374 0.374 0.400 -0.069 21 10 10 +10
30MAR27 7.50 C 0.301 0.301 0.301 0.325 -0.061 21 10 47 +10
30MAR27 7.75 C 0.000 0.000 0.000 0.262 -0.051 21 0 6 0
30MAR27 8.00 C 0.000 0.000 0.000 0.208 -0.048 21 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.165 -0.042 22 0 30 0
30MAR27 8.50 C 0.000 0.000 0.000 0.133 -0.031 22 0 30 0
30MAR27 8.75 C 0.000 0.000 0.000 0.108 -0.024 22 0 40 0
30MAR27 9.00 C 0.000 0.000 0.000 0.084 -0.021 22 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.066 -0.021 22 0 20 0
30MAR27 9.50 C 0.000 0.000 0.000 0.050 -0.019 22 0 40 0
30MAR27 9.75 C 0.000 0.000 0.000 0.039 -0.014 22 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.030 -0.012 22 0 0 0
TOTAL CALL 3,847 197,132 +2,325
29APR26 4.20 P 0.000 0.000 0.000 0.001 0.000 75 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.001 0.000 72 0 0 0
29APR26 4.40 P 0.000 0.000 0.000 0.001 0.000 69 0 0 0
29APR26 4.50 P 0.000 0.000 0.000 0.001 0.000 65 0 0 0
29APR26 4.60 P 0.000 0.000 0.000 0.001 0.000 62 0 0 0
29APR26 4.70 P 0.000 0.000 0.000 0.001 0.000 59 0 0 0
29APR26 4.80 P 0.000 0.000 0.000 0.001 0.000 56 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.001 0.000 53 0 1 0
29APR26 5.00 P 0.000 0.000 0.000 0.001 0.000 50 0 632 0
29APR26 5.25 P 0.001 0.001 0.001 0.001 0.000 43 700 2,221 +700
29APR26 5.50 P 0.002 0.002 0.002 0.001 0.000 36 100 2,585 +100
29APR26 5.75 P 0.000 0.000 0.000 0.001 0.000 29 0 2,592 0
29APR26 6.00 P 0.000 0.000 0.000 0.001 0.000 23 0 3,537 0
29APR26 6.25 P 0.015 0.015 0.015 0.006 0.000 22 100 9,339 0
29APR26 6.50 P 0.029 0.040 0.029 0.028 +0.002 21 1,059 5,393 -281
29APR26 6.75 P 0.080 0.109 0.080 0.096 +0.016 22 480 3,199 +188
29APR26 7.00 P 0.171 0.218 0.171 0.228 +0.039 22 2,688 3,003 +1,378
29APR26 7.25 P 0.000 0.000 0.000 0.432 +0.075 24 0 40 0
29APR26 7.50 P 0.000 0.000 0.000 0.652 +0.080 21 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 0.900 +0.085 0 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 1.169 +0.098 44 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 1.419 +0.090 50 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 1.669 +0.090 57 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 1.919 +0.087 63 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 2.168 +0.086 67 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 2.419 +0.091 73 0 0 0
29APR26 9.50 P 0.000 0.000 0.000 2.669 +0.090 78 0 0 0
29APR26 9.75 P 0.000 0.000 0.000 2.921 +0.064 85 0 0 0
29APR26 10.00 P 0.000 0.000 0.000 3.169 +0.091 88 0 0 0
28MAY26 4.30 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
28MAY26 4.40 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
28MAY26 4.50 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
28MAY26 4.60 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
28MAY26 4.70 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
28MAY26 4.80 P 0.000 0.000 0.000 0.001 0.000 34 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 0.000 21 0 1,221 0
28MAY26 5.75 P 0.019 0.019 0.018 0.005 0.000 21 230 3,021 0
28MAY26 6.00 P 0.037 0.037 0.034 0.019 +0.002 21 69 1,201 -1
28MAY26 6.25 P 0.070 0.071 0.062 0.056 +0.008 21 357 3,136 +357
28MAY26 6.50 P 0.134 0.142 0.112 0.131 +0.021 21 245 2,193 +245
28MAY26 6.75 P 0.220 0.220 0.220 0.245 +0.032 20 4 596 +4
28MAY26 7.00 P 0.376 0.400 0.376 0.411 +0.051 21 40 616 +40
28MAY26 7.25 P 0.000 0.000 0.000 0.617 +0.069 21 0 1,130 0
28MAY26 7.50 P 0.000 0.000 0.000 0.839 +0.094 20 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 1.071 +0.095 0 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 1.324 +0.072 0 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 1.573 +0.076 0 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 1.822 +0.077 0 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 2.060 +0.066 0 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 2.322 +0.079 0 0 0 0
28MAY26 9.25 P 0.000 0.000 0.000 2.547 +0.055 0 0 0 0
28MAY26 9.50 P 0.000 0.000 0.000 2.810 +0.068 0 0 0 0
28MAY26 9.75 P 0.000 0.000 0.000 3.071 +0.080 0 0 0 0
28MAY26 10.00 P 0.000 0.000 0.000 3.309 +0.068 0 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 40 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 35 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 26 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 0.011 0.011 0.011 0.001 0.000 23 100 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.002 0.000 21 0 1,582 0
29JUN26 5.50 P 0.000 0.000 0.000 0.006 0.000 21 0 2,438 0
29JUN26 5.75 P 0.000 0.000 0.000 0.017 0.000 21 0 26,224 0
29JUN26 6.00 P 0.000 0.000 0.000 0.043 +0.002 20 0 23,125 0
29JUN26 6.25 P 0.092 0.102 0.092 0.095 +0.009 21 35 1,415 -1
29JUN26 6.50 P 0.175 0.175 0.175 0.180 +0.020 21 100 3,940 0
29JUN26 6.75 P 0.279 0.310 0.279 0.295 +0.026 20 73 897 +19
29JUN26 7.00 P 0.000 0.000 0.000 0.451 +0.043 20 0 897 0
29JUN26 7.25 P 0.600 0.600 0.600 0.647 +0.061 21 10 62 +10
29JUN26 7.50 P 0.000 0.000 0.000 0.839 +0.065 17 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.089 +0.096 20 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 1.324 +0.067 0 0 40 0
29JUN26 8.25 P 0.000 0.000 0.000 1.573 +0.074 0 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 1.822 +0.077 0 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.060 +0.066 0 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.322 +0.079 0 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 2.553 +0.060 0 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 2.810 +0.068 0 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 3.071 +0.080 0 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 3.309 +0.068 0 0 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 25 0 0 0
30JUL26 4.70 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30JUL26 4.80 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30JUL26 4.90 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
30JUL26 5.00 P 0.010 0.010 0.010 0.002 0.000 22 200 200 +200
30JUL26 5.25 P 0.000 0.000 0.000 0.005 0.000 21 0 60 0
30JUL26 5.50 P 0.000 0.000 0.000 0.014 +0.001 21 0 0 0
30JUL26 5.75 P 0.052 0.052 0.052 0.034 +0.003 21 150 170 +150
30JUL26 6.00 P 0.000 0.000 0.000 0.072 +0.008 21 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 0.134 +0.015 21 0 0 0
30JUL26 6.50 P 0.207 0.207 0.207 0.221 +0.020 21 150 200 +123
30JUL26 6.75 P 0.318 0.330 0.312 0.336 +0.025 20 46 46 +46
30JUL26 7.00 P 0.459 0.459 0.459 0.487 +0.039 20 30 30 +30
30JUL26 7.25 P 0.000 0.000 0.000 0.683 +0.068 21 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 0.869 +0.069 20 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 1.089 +0.077 18 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 1.328 +0.071 17 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 1.573 +0.068 0 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 1.822 +0.074 0 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 2.060 +0.065 0 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 2.322 +0.079 0 0 0 0
30JUL26 9.25 P 0.000 0.000 0.000 2.556 +0.063 0 0 0 0
30JUL26 9.50 P 0.000 0.000 0.000 2.810 +0.068 0 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 3.071 +0.080 0 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 3.309 +0.068 0 0 0 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 27 0 50 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 26 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 25 0 50 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 24 0 270 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 23 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 22 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.002 0.000 22 0 620 0
29SEP26 4.70 P 0.000 0.000 0.000 0.003 0.000 22 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.004 0.000 22 0 550 0
29SEP26 4.90 P 0.000 0.000 0.000 0.006 0.000 22 0 532 0
29SEP26 5.00 P 0.000 0.000 0.000 0.008 0.000 21 0 885 0
29SEP26 5.25 P 0.000 0.000 0.000 0.018 0.000 21 0 2,242 0
29SEP26 5.50 P 0.000 0.000 0.000 0.038 0.000 21 0 36,772 0
29SEP26 5.75 P 0.085 0.085 0.085 0.072 +0.003 21 30 19,122 +30
29SEP26 6.00 P 0.125 0.125 0.125 0.125 +0.008 22 30 9,989 0
29SEP26 6.25 P 0.000 0.000 0.000 0.198 +0.012 22 0 12,359 0
29SEP26 6.50 P 0.000 0.000 0.000 0.289 +0.014 21 0 2,214 0
29SEP26 6.75 P 0.387 0.387 0.387 0.406 +0.023 21 8 461 0
29SEP26 7.00 P 0.000 0.000 0.000 0.550 +0.034 21 0 42 0
29SEP26 7.25 P 0.000 0.000 0.000 0.729 +0.055 21 0 36 0
29SEP26 7.50 P 0.000 0.000 0.000 0.916 +0.057 21 0 12 0
29SEP26 7.75 P 0.000 0.000 0.000 1.123 +0.066 20 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.355 +0.058 21 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 1.580 +0.058 18 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 1.822 +0.065 0 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.068 +0.069 0 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.322 +0.077 0 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.567 +0.074 0 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 2.815 +0.073 0 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 3.071 +0.079 0 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 3.314 +0.073 0 0 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 0.000 22 0 25 0
30DEC26 4.50 P 0.000 0.000 0.000 0.007 0.000 22 0 140 0
30DEC26 4.60 P 0.000 0.000 0.000 0.009 -0.001 22 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.012 -0.001 22 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.017 0.000 22 0 80 0
30DEC26 4.90 P 0.000 0.000 0.000 0.021 0.000 22 0 0 0
30DEC26 5.00 P 0.053 0.053 0.048 0.028 0.000 22 65 255 +55
30DEC26 5.25 P 0.000 0.000 0.000 0.051 +0.001 22 0 651 0
30DEC26 5.50 P 0.000 0.000 0.000 0.085 +0.002 22 0 558 0
30DEC26 5.75 P 0.000 0.000 0.000 0.136 +0.007 22 0 357 0
30DEC26 6.00 P 0.000 0.000 0.000 0.204 +0.013 22 0 342 0
30DEC26 6.25 P 0.000 0.000 0.000 0.291 +0.019 23 0 1,032 0
30DEC26 6.50 P 0.000 0.000 0.000 0.398 +0.025 23 0 3,510 0
30DEC26 6.75 P 0.000 0.000 0.000 0.526 +0.033 23 0 2,435 0
30DEC26 7.00 P 0.000 0.000 0.000 0.667 +0.034 23 0 79 0
30DEC26 7.25 P 0.000 0.000 0.000 0.833 +0.047 23 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.026 +0.058 24 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.222 +0.062 24 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.430 +0.065 24 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 1.657 +0.074 25 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 1.881 +0.069 25 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.093 +0.055 23 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.341 +0.075 24 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.571 +0.066 0 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.815 +0.069 0 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 3.071 +0.078 0 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 3.314 +0.073 0 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.008 0.000 22 0 0 0
30MAR27 4.40 P 0.000 0.000 0.000 0.011 0.000 22 0 22 0
30MAR27 4.50 P 0.000 0.000 0.000 0.014 0.000 22 0 80 0
30MAR27 4.60 P 0.000 0.000 0.000 0.018 0.000 22 0 30 0
30MAR27 4.70 P 0.000 0.000 0.000 0.023 0.000 22 0 110 0
30MAR27 4.80 P 0.055 0.055 0.055 0.030 0.000 22 30 75 +20
30MAR27 4.90 P 0.000 0.000 0.000 0.037 0.000 22 0 50 0
30MAR27 5.00 P 0.000 0.000 0.000 0.047 +0.001 22 0 135 0
30MAR27 5.25 P 0.000 0.000 0.000 0.078 +0.003 22 0 400 0
30MAR27 5.50 P 0.000 0.000 0.000 0.120 +0.004 22 0 31 0
30MAR27 5.75 P 0.000 0.000 0.000 0.178 +0.008 22 0 21 0
30MAR27 6.00 P 0.000 0.000 0.000 0.252 +0.012 22 0 47 0
30MAR27 6.25 P 0.000 0.000 0.000 0.344 +0.018 22 0 83 0
30MAR27 6.50 P 0.000 0.000 0.000 0.454 +0.026 22 0 115 0
30MAR27 6.75 P 0.000 0.000 0.000 0.582 +0.033 22 0 60 0
30MAR27 7.00 P 0.737 0.742 0.737 0.728 +0.039 23 60 60 +60
30MAR27 7.25 P 0.000 0.000 0.000 0.891 +0.046 23 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 1.072 +0.056 23 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.266 +0.066 23 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.471 +0.070 24 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 1.679 +0.067 24 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 1.898 +0.065 24 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.122 +0.056 24 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.349 +0.050 23 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 2.578 +0.050 21 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 2.815 +0.054 0 0 0 0
30MAR27 9.75 P 0.000 0.000 0.000 3.071 +0.075 0 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 3.316 +0.073 0 0 0 0
TOTAL PUT 7,189 230,821 +3,472
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 0.000 0 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 0.935 -0.001 0 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 0.836 0.000 29 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 0.736 -0.001 25 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.636 -0.002 20 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 0.536 -0.005 14 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 0.432 -0.006 0 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 0.337 -0.007 13 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 0.253 -0.010 19 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 0.171 -0.011 18 0 53 0
29APR26 4.90 C 0.100 0.100 0.100 0.104 -0.020 17 2 214 +2
29APR26 5.00 C 0.000 0.000 0.000 0.059 -0.016 18 0 697 0
29APR26 5.25 C 0.013 0.013 0.013 0.009 -0.008 18 30 770 +30
29APR26 5.50 C 0.004 0.004 0.004 0.001 -0.002 19 60 46 -25
29APR26 5.75 C 0.000 0.000 0.000 0.001 0.000 26 0 41 0
29APR26 6.00 C 0.000 0.000 0.000 0.001 0.000 33 0 90 0
29APR26 6.25 C 0.000 0.000 0.000 0.001 0.000 39 0 60 0
29APR26 6.50 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 0.001 0.000 55 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.001 0.000 59 0 0 0
29APR26 7.50 C 0.000 0.000 0.000 0.001 0.000 64 0 0 0
28MAY26 3.90 C 0.000 0.000 0.000 1.042 +0.007 0 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 0.943 +0.007 18 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 0.844 +0.007 20 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 0.741 -0.013 0 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.645 -0.013 16 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 0.555 +0.003 21 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 0.464 +0.001 20 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 0.377 -0.002 20 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 0.298 -0.002 20 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 0.231 -0.017 20 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 0.160 -0.022 18 0 30 0
28MAY26 5.00 C 0.000 0.000 0.000 0.114 -0.019 19 0 68 0
28MAY26 5.25 C 0.000 0.000 0.000 0.043 -0.012 19 0 231 0
28MAY26 5.50 C 0.000 0.000 0.000 0.012 -0.006 19 0 60 0
28MAY26 5.75 C 0.000 0.000 0.000 0.003 -0.003 19 0 60 0
28MAY26 6.00 C 0.000 0.000 0.000 0.001 -0.001 21 0 30 0
28MAY26 6.25 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28MAY26 6.75 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
28MAY26 7.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.055 +0.008 25 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 0.957 +0.007 24 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 0.861 +0.007 23 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 0.751 -0.010 0 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 0.658 -0.012 16 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.582 +0.002 21 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.495 -0.009 21 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.411 -0.014 20 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.340 -0.002 20 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.262 -0.027 18 0 64 0
29JUN26 4.90 C 0.000 0.000 0.000 0.208 -0.021 19 0 70 0
29JUN26 5.00 C 0.000 0.000 0.000 0.158 -0.020 19 0 30 0
29JUN26 5.25 C 0.000 0.000 0.000 0.079 -0.012 19 0 17 0
29JUN26 5.50 C 0.000 0.000 0.000 0.033 -0.008 19 0 36 0
29JUN26 5.75 C 0.000 0.000 0.000 0.012 -0.004 19 0 24 0
29JUN26 6.00 C 0.000 0.000 0.000 0.004 -0.002 19 0 60 0
29JUN26 6.25 C 0.000 0.000 0.000 0.001 -0.001 19 0 60 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 22 0 60 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 25 0 30 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 27 0 14 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 0.957 -0.011 22 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 0.865 +0.006 24 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 0.771 +0.004 23 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 0.679 +0.003 22 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.591 +0.002 22 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 0.502 -0.014 21 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.429 -0.010 21 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.353 -0.014 20 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 0.275 -0.030 19 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 0.231 -0.017 20 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 0.179 -0.019 20 0 1 0
30JUL26 5.25 C 0.000 0.000 0.000 0.096 -0.011 20 0 2 0
30JUL26 5.50 C 0.000 0.000 0.000 0.045 -0.008 20 0 0 0
30JUL26 5.75 C 0.000 0.000 0.000 0.020 -0.005 20 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 0.008 -0.003 20 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 0.003 -0.001 20 0 0 0
30JUL26 6.50 C 0.024 0.024 0.020 0.001 -0.001 20 8 8 +8
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 1.058 -0.012 23 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 0.963 -0.005 22 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 0.870 -0.001 22 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 0.780 -0.001 22 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.686 -0.010 21 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.604 -0.021 21 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.542 -0.006 22 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.462 -0.005 21 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.398 -0.009 21 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.331 -0.023 21 0 30 0
29SEP26 4.90 C 0.000 0.000 0.000 0.278 -0.022 21 0 135 0
29SEP26 5.00 C 0.000 0.000 0.000 0.232 -0.021 21 0 33 0
29SEP26 5.25 C 0.000 0.000 0.000 0.148 -0.014 21 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 0.090 -0.009 21 0 73 0
29SEP26 5.75 C 0.000 0.000 0.000 0.051 -0.007 21 0 30 0
29SEP26 6.00 C 0.000 0.000 0.000 0.028 -0.005 21 0 34 0
29SEP26 6.25 C 0.000 0.000 0.000 0.015 -0.003 21 0 30 0
29SEP26 6.50 C 0.000 0.000 0.000 0.008 -0.002 21 0 27 0
29SEP26 6.75 C 0.000 0.000 0.000 0.004 -0.001 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 23 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 26 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.065 -0.005 21 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 0.974 -0.005 21 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.887 -0.006 21 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.804 -0.008 21 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.726 -0.007 21 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.653 -0.009 21 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.584 -0.010 21 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.521 -0.010 21 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.464 -0.010 21 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.410 -0.010 21 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.362 -0.011 21 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.317 -0.010 21 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.226 -0.010 21 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.157 -0.009 21 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.107 -0.008 21 0 1 0
30DEC26 6.00 C 0.000 0.000 0.000 0.070 -0.007 21 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.047 -0.006 22 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.029 -0.004 21 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.018 -0.003 21 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.011 -0.003 21 0 6 0
30DEC26 7.25 C 0.000 0.000 0.000 0.007 -0.002 21 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.004 -0.001 21 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 1.080 -0.008 21 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 0.995 -0.010 21 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 0.922 -0.015 21 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.836 -0.013 21 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.763 -0.016 21 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.702 -0.008 21 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.635 -0.008 21 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.577 -0.011 21 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.525 -0.009 21 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.474 -0.009 21 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 0.429 -0.009 21 0 0 0
30MAR27 5.00 C 0.360 0.360 0.360 0.386 -0.009 21 2 4 +2
30MAR27 5.25 C 0.000 0.000 0.000 0.293 -0.009 22 0 4 0
30MAR27 5.50 C 0.200 0.200 0.200 0.219 -0.009 22 18 18 +18
30MAR27 5.75 C 0.000 0.000 0.000 0.162 -0.008 22 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 0.118 -0.007 22 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 0.089 -0.003 22 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.065 -0.005 22 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 0.046 -0.004 22 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.031 -0.003 22 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.022 -0.002 22 0 0 0
TOTAL CALL 120 3,419 +35
29APR26 3.90 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29APR26 4.00 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29APR26 4.10 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29APR26 4.20 P 0.000 0.000 0.000 0.001 0.000 28 0 43 0
29APR26 4.30 P 0.000 0.000 0.000 0.001 0.000 25 0 30 0
29APR26 4.40 P 0.000 0.000 0.000 0.001 -0.001 21 0 47 0
29APR26 4.50 P 0.000 0.000 0.000 0.002 -0.003 19 0 60 0
29APR26 4.60 P 0.000 0.000 0.000 0.006 -0.005 19 0 90 0
29APR26 4.70 P 0.020 0.020 0.020 0.016 -0.009 19 10 186 +10
29APR26 4.80 P 0.040 0.040 0.040 0.036 -0.014 18 8 46 +8
29APR26 4.90 P 0.080 0.080 0.080 0.074 -0.013 19 2 8 +2
29APR26 5.00 P 0.000 0.000 0.000 0.129 -0.011 19 0 512 0
29APR26 5.25 P 0.000 0.000 0.000 0.325 -0.005 18 0 461 0
29APR26 5.50 P 0.000 0.000 0.000 0.587 +0.015 35 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 0.839 +0.017 47 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 1.090 +0.018 56 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.339 +0.017 64 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.589 +0.017 73 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.840 +0.018 81 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 2.090 +0.018 88 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.340 +0.018 95 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.590 +0.018 101 0 0 0
28MAY26 3.90 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28MAY26 4.00 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28MAY26 4.10 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
28MAY26 4.20 P 0.000 0.000 0.000 0.001 -0.002 18 0 0 0
28MAY26 4.30 P 0.000 0.000 0.000 0.004 -0.003 20 0 18 0
28MAY26 4.40 P 0.000 0.000 0.000 0.008 -0.005 19 0 33 0
28MAY26 4.50 P 0.000 0.000 0.000 0.016 -0.007 19 0 60 0
28MAY26 4.60 P 0.000 0.000 0.000 0.029 -0.011 19 0 30 0
28MAY26 4.70 P 0.000 0.000 0.000 0.051 -0.012 19 0 30 0
28MAY26 4.80 P 0.000 0.000 0.000 0.082 -0.015 19 0 30 0
28MAY26 4.90 P 0.000 0.000 0.000 0.124 -0.013 19 0 61 0
28MAY26 5.00 P 0.000 0.000 0.000 0.178 -0.010 20 0 210 0
28MAY26 5.25 P 0.000 0.000 0.000 0.357 -0.011 21 0 248 0
28MAY26 5.50 P 0.000 0.000 0.000 0.587 -0.002 24 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.839 +0.003 32 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 1.090 +0.005 38 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.339 +0.004 44 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 1.589 +0.004 49 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 1.840 +0.005 55 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 2.090 +0.005 60 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.340 +0.005 64 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.590 +0.005 69 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 0.001 -0.001 18 0 50 0
29JUN26 4.10 P 0.000 0.000 0.000 0.003 -0.002 19 0 4 0
29JUN26 4.20 P 0.000 0.000 0.000 0.007 -0.002 19 0 16 0
29JUN26 4.30 P 0.000 0.000 0.000 0.012 -0.004 19 0 105 0
29JUN26 4.40 P 0.000 0.000 0.000 0.021 -0.006 19 0 62 0
29JUN26 4.50 P 0.000 0.000 0.000 0.035 -0.007 19 0 123 0
29JUN26 4.60 P 0.000 0.000 0.000 0.055 -0.009 19 0 30 0
29JUN26 4.70 P 0.000 0.000 0.000 0.082 -0.010 19 0 32 0
29JUN26 4.80 P 0.000 0.000 0.000 0.117 -0.012 19 0 30 0
29JUN26 4.90 P 0.160 0.160 0.160 0.161 -0.010 20 10 72 0
29JUN26 5.00 P 0.000 0.000 0.000 0.213 -0.005 20 0 266 0
29JUN26 5.25 P 0.000 0.000 0.000 0.386 -0.006 21 0 53 0
29JUN26 5.50 P 0.000 0.000 0.000 0.594 -0.006 21 0 61 0
29JUN26 5.75 P 0.000 0.000 0.000 0.839 +0.003 26 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 1.090 +0.005 31 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.339 +0.004 36 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.589 +0.004 40 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.840 +0.005 44 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 2.090 +0.005 48 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.340 +0.005 52 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.590 +0.005 56 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.825 -0.010 52 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 3.075 -0.009 55 0 0 0
30JUL26 4.00 P 0.000 0.000 0.000 0.009 -0.002 20 0 0 0
30JUL26 4.10 P 0.000 0.000 0.000 0.015 -0.003 20 0 0 0
30JUL26 4.20 P 0.000 0.000 0.000 0.024 -0.005 20 0 0 0
30JUL26 4.30 P 0.000 0.000 0.000 0.038 -0.006 20 0 0 0
30JUL26 4.40 P 0.000 0.000 0.000 0.056 -0.008 20 0 0 0
30JUL26 4.50 P 0.000 0.000 0.000 0.081 -0.008 20 0 0 0
30JUL26 4.60 P 0.000 0.000 0.000 0.112 -0.009 20 0 0 0
30JUL26 4.70 P 0.000 0.000 0.000 0.151 -0.008 20 0 0 0
30JUL26 4.80 P 0.000 0.000 0.000 0.197 -0.005 20 0 3 0
30JUL26 4.90 P 0.000 0.000 0.000 0.245 -0.004 20 0 2 0
30JUL26 5.00 P 0.000 0.000 0.000 0.305 -0.001 20 0 30 0
30JUL26 5.25 P 0.000 0.000 0.000 0.490 +0.003 21 0 0 0
30JUL26 5.50 P 0.000 0.000 0.000 0.693 -0.008 21 0 0 0
30JUL26 5.75 P 0.000 0.000 0.000 0.920 -0.006 22 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 1.172 +0.008 26 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 1.402 -0.005 24 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.660 +0.008 31 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.902 +0.004 31 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 2.149 +0.005 33 0 0 0
29SEP26 3.90 P 0.000 0.000 0.000 0.018 -0.002 21 0 3 0
29SEP26 4.00 P 0.000 0.000 0.000 0.026 -0.004 21 0 2 0
29SEP26 4.10 P 0.000 0.000 0.000 0.039 -0.005 21 0 33 0
29SEP26 4.20 P 0.000 0.000 0.000 0.055 -0.006 21 0 17 0
29SEP26 4.30 P 0.000 0.000 0.000 0.075 -0.007 21 0 33 0
29SEP26 4.40 P 0.000 0.000 0.000 0.100 -0.007 21 0 34 0
29SEP26 4.50 P 0.000 0.000 0.000 0.130 -0.009 21 0 72 0
29SEP26 4.60 P 0.166 0.166 0.166 0.166 -0.009 21 5 81 +5
29SEP26 4.70 P 0.000 0.000 0.000 0.205 -0.012 21 0 32 0
29SEP26 4.80 P 0.000 0.000 0.000 0.248 -0.008 21 0 25 0
29SEP26 4.90 P 0.000 0.000 0.000 0.303 -0.001 21 0 69 0
29SEP26 5.00 P 0.000 0.000 0.000 0.361 +0.001 21 0 35 0
29SEP26 5.25 P 0.000 0.000 0.000 0.535 +0.005 22 0 2 0
29SEP26 5.50 P 0.000 0.000 0.000 0.721 -0.008 21 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 0.936 -0.003 21 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.174 +0.005 23 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.413 +0.004 24 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.660 +0.008 26 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.902 +0.004 26 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.149 +0.005 28 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.384 -0.005 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.634 -0.003 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.884 -0.002 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 3.131 -0.003 0 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.043 -0.004 21 0 0 0
30DEC26 4.00 P 0.000 0.000 0.000 0.057 -0.005 21 0 2 0
30DEC26 4.10 P 0.000 0.000 0.000 0.075 -0.005 21 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.097 -0.006 21 0 2 0
30DEC26 4.30 P 0.000 0.000 0.000 0.121 -0.007 21 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.151 -0.008 21 0 10 0
30DEC26 4.50 P 0.000 0.000 0.000 0.184 -0.008 21 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.223 -0.008 21 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.266 -0.009 21 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.312 -0.009 21 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.365 -0.009 21 0 2 0
30DEC26 5.00 P 0.000 0.000 0.000 0.420 -0.009 21 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.581 -0.008 21 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.765 -0.007 21 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 0.968 -0.006 21 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.187 -0.004 21 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.417 -0.002 21 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.660 +0.005 23 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.902 +0.004 23 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.149 +0.005 25 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.390 +0.001 22 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.637 0.000 19 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.886 0.000 23 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.075 -0.004 22 0 3 0
30MAR27 4.00 P 0.000 0.000 0.000 0.094 -0.004 22 0 90 0
30MAR27 4.10 P 0.000 0.000 0.000 0.117 -0.005 22 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.142 -0.005 22 0 2 0
30MAR27 4.30 P 0.000 0.000 0.000 0.173 -0.006 22 0 10 0
30MAR27 4.40 P 0.000 0.000 0.000 0.205 -0.007 22 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.244 -0.007 22 0 0 0
30MAR27 4.60 P 0.000 0.000 0.000 0.284 -0.007 22 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.331 -0.008 23 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.380 -0.007 23 0 1 0
30MAR27 4.90 P 0.000 0.000 0.000 0.435 -0.007 23 0 2 0
30MAR27 5.00 P 0.000 0.000 0.000 0.491 -0.008 23 0 5 0
30MAR27 5.25 P 0.000 0.000 0.000 0.651 -0.008 23 0 1 0
30MAR27 5.50 P 0.000 0.000 0.000 0.833 -0.007 23 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 1.034 -0.005 24 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.250 -0.004 25 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.479 -0.002 26 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.714 +0.006 27 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.947 +0.007 28 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.181 +0.002 28 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.420 +0.005 29 0 0 0
TOTAL PUT 35 3,820 +25
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 ($0.001) CLOSING PRICE HK$ 10.92
29APR26 8.00 C 0.000 0.000 0.000 2.931 +0.178 40 0 0 0
29APR26 8.25 C 0.000 0.000 0.000 2.681 +0.176 0 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 2.432 +0.177 36 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 2.182 +0.167 29 0 0 0
29APR26 9.00 C 0.000 0.000 0.000 1.932 +0.166 0 0 0 0
29APR26 9.25 C 0.000 0.000 0.000 1.683 +0.165 24 0 0 0
29APR26 9.50 C 0.000 0.000 0.000 1.434 +0.160 23 0 0 0
29APR26 9.75 C 0.000 0.000 0.000 1.186 +0.150 21 0 0 0
29APR26 10.00 C 0.000 0.000 0.000 0.944 +0.132 22 0 49 0
29APR26 10.50 C 0.496 0.520 0.496 0.499 +0.079 21 18 140 +18
29APR26 11.00 C 0.197 0.203 0.197 0.193 +0.014 21 59 582 -16
29APR26 11.50 C 0.076 0.076 0.075 0.055 -0.007 22 60 1,267 +6
29APR26 12.00 C 0.027 0.027 0.026 0.010 -0.006 22 20 1,421 0
29APR26 12.50 C 0.012 0.013 0.012 0.002 -0.002 23 14 1,155 0
29APR26 13.00 C 0.000 0.000 0.000 0.001 0.000 27 0 313 0
29APR26 13.50 C 0.000 0.000 0.000 0.001 0.000 32 0 191 0
29APR26 14.00 C 0.000 0.000 0.000 0.001 0.000 37 0 267 0
29APR26 14.50 C 0.000 0.000 0.000 0.001 0.000 42 0 171 0
29APR26 15.00 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29APR26 15.50 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
29APR26 16.00 C 0.000 0.000 0.000 0.001 0.000 55 0 0 0
28MAY26 8.00 C 0.000 0.000 0.000 2.937 +0.162 0 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 2.688 +0.162 0 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 2.443 +0.166 0 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 2.195 +0.180 26 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 1.947 +0.163 25 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 1.701 +0.157 25 0 0 0
28MAY26 9.50 C 0.000 0.000 0.000 1.461 +0.150 25 0 0 0
28MAY26 9.75 C 0.000 0.000 0.000 1.228 +0.138 25 0 0 0
28MAY26 10.00 C 0.000 0.000 0.000 1.008 +0.133 25 0 30 0
28MAY26 10.50 C 0.000 0.000 0.000 0.605 +0.080 23 0 373 0
28MAY26 11.00 C 0.312 0.312 0.312 0.331 +0.045 24 2 494 0
28MAY26 11.50 C 0.162 0.170 0.162 0.163 +0.019 25 24 1,228 +24
28MAY26 12.00 C 0.091 0.091 0.091 0.069 +0.008 25 23 732 0
28MAY26 12.50 C 0.000 0.000 0.000 0.025 +0.002 25 0 214 0
28MAY26 13.00 C 0.000 0.000 0.000 0.008 0.000 25 0 158 0
28MAY26 13.50 C 0.000 0.000 0.000 0.003 0.000 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 35 0 0 0
28MAY26 16.00 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 2.937 +0.162 0 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 2.692 +0.166 0 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 2.443 +0.165 21 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 2.195 +0.164 25 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 1.949 +0.161 25 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 1.706 +0.154 25 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 1.469 +0.144 25 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 1.243 +0.132 25 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 1.032 +0.113 25 0 15 0
29JUN26 10.50 C 0.000 0.000 0.000 0.652 +0.080 24 0 33 0
29JUN26 11.00 C 0.380 0.393 0.380 0.390 +0.041 25 15 581 +15
29JUN26 11.50 C 0.000 0.000 0.000 0.230 +0.030 25 0 1,038 0
29JUN26 12.00 C 0.000 0.000 0.000 0.121 +0.015 25 0 1,319 0
29JUN26 12.50 C 0.000 0.000 0.000 0.059 +0.005 25 0 484 0
29JUN26 13.00 C 0.000 0.000 0.000 0.029 +0.003 25 0 2,027 0
29JUN26 13.50 C 0.000 0.000 0.000 0.013 +0.001 25 0 314 0
29JUN26 14.00 C 0.000 0.000 0.000 0.006 0.000 25 0 344 0
29JUN26 14.50 C 0.000 0.000 0.000 0.003 0.000 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 27 0 6 0
29JUN26 16.00 C 0.000 0.000 0.000 0.001 0.000 30 0 10 0
29JUN26 16.50 C 0.000 0.000 0.000 0.001 0.000 32 0 50 0
29JUN26 17.00 C 0.000 0.000 0.000 0.001 0.000 34 0 10 0
29JUN26 17.50 C 0.000 0.000 0.000 0.001 0.000 35 0 10 0
30JUL26 8.00 C 0.000 0.000 0.000 2.942 +0.167 28 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 2.692 +0.166 0 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 2.444 +0.165 25 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 2.195 +0.164 23 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 1.951 +0.155 25 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 1.711 +0.147 25 0 0 0
30JUL26 9.50 C 0.000 0.000 0.000 1.479 +0.134 25 0 0 0
30JUL26 9.75 C 0.000 0.000 0.000 1.260 +0.119 25 0 0 0
30JUL26 10.00 C 0.000 0.000 0.000 1.066 +0.121 25 0 0 0
30JUL26 10.50 C 0.000 0.000 0.000 0.691 +0.059 24 0 0 0
30JUL26 11.00 C 0.000 0.000 0.000 0.468 +0.048 25 0 30 0
30JUL26 11.50 C 0.321 0.325 0.319 0.290 +0.019 25 56 13 -32
30JUL26 12.00 C 0.000 0.000 0.000 0.174 +0.010 25 0 30 0
30JUL26 12.50 C 0.000 0.000 0.000 0.099 +0.002 25 0 0 0
30JUL26 13.00 C 0.110 0.110 0.109 0.056 0.000 25 23 34 +23
30JUL26 13.50 C 0.000 0.000 0.000 0.030 -0.001 25 0 0 0
30JUL26 14.00 C 0.000 0.000 0.000 0.015 -0.001 25 0 0 0
30JUL26 14.50 C 0.000 0.000 0.000 0.008 -0.001 25 0 0 0
30JUL26 15.00 C 0.000 0.000 0.000 0.004 0.000 25 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 2.942 +0.166 26 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 2.705 +0.174 31 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 2.444 +0.165 23 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 2.195 +0.164 21 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 1.975 +0.144 26 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 1.753 +0.136 26 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 1.543 +0.121 26 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 1.349 +0.106 26 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 1.175 +0.096 26 0 70 0
29SEP26 10.50 C 0.000 0.000 0.000 0.878 +0.095 26 0 75 0
29SEP26 11.00 C 0.000 0.000 0.000 0.626 +0.049 26 0 135 0
29SEP26 11.50 C 0.000 0.000 0.000 0.462 +0.027 26 0 376 0
29SEP26 12.00 C 0.000 0.000 0.000 0.344 +0.029 27 0 1,997 0
29SEP26 12.50 C 0.291 0.295 0.291 0.240 +0.020 27 56 795 +38
29SEP26 13.00 C 0.000 0.000 0.000 0.165 +0.014 27 0 1,089 0
29SEP26 13.50 C 0.000 0.000 0.000 0.111 +0.008 27 0 225 0
29SEP26 14.00 C 0.000 0.000 0.000 0.074 +0.005 27 0 53 0
29SEP26 14.50 C 0.000 0.000 0.000 0.048 +0.003 27 0 45 0
29SEP26 15.00 C 0.000 0.000 0.000 0.031 +0.001 27 0 28 0
29SEP26 15.50 C 0.000 0.000 0.000 0.020 +0.001 27 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.013 +0.001 27 0 36 0
29SEP26 16.50 C 0.000 0.000 0.000 0.008 0.000 27 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.005 0.000 27 0 30 0
29SEP26 17.50 C 0.000 0.000 0.000 0.003 0.000 27 0 21 0
30DEC26 8.00 C 0.000 0.000 0.000 2.942 +0.155 24 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 2.705 +0.174 27 0 3 0
30DEC26 8.50 C 0.000 0.000 0.000 2.444 +0.165 21 0 7 0
30DEC26 8.75 C 0.000 0.000 0.000 2.199 +0.146 21 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 2.035 +0.121 26 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 1.837 +0.102 26 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 1.658 +0.094 26 0 0 0
30DEC26 9.75 C 0.000 0.000 0.000 1.493 +0.084 26 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 1.340 +0.073 26 0 23 0
30DEC26 10.50 C 0.000 0.000 0.000 1.040 +0.054 25 0 16 0
30DEC26 11.00 C 0.000 0.000 0.000 0.827 +0.044 26 0 50 0
30DEC26 11.50 C 0.000 0.000 0.000 0.659 +0.043 26 0 46 0
30DEC26 12.00 C 0.528 0.529 0.528 0.531 +0.028 27 60 5,102 +40
30DEC26 12.50 C 0.000 0.000 0.000 0.408 +0.017 27 0 314 0
30DEC26 13.00 C 0.000 0.000 0.000 0.310 +0.010 27 0 23 0
30DEC26 13.50 C 0.000 0.000 0.000 0.233 +0.005 27 0 38 0
30DEC26 14.00 C 0.000 0.000 0.000 0.172 +0.001 27 0 45 0
30DEC26 14.50 C 0.000 0.000 0.000 0.127 +0.001 27 0 39 0
30DEC26 15.00 C 0.000 0.000 0.000 0.094 -0.001 27 0 33 0
30DEC26 15.50 C 0.000 0.000 0.000 0.069 -0.001 27 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.049 -0.002 27 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.036 -0.002 26 0 0 0
30DEC26 17.00 C 0.000 0.000 0.000 0.026 -0.001 27 0 20 0
30DEC26 17.50 C 0.000 0.000 0.000 0.018 -0.001 26 0 24 0
30MAR27 8.00 C 0.000 0.000 0.000 2.945 +0.158 23 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 2.705 +0.174 23 0 16 0
30MAR27 8.50 C 0.000 0.000 0.000 2.466 +0.132 22 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 2.256 +0.117 23 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 2.127 +0.158 26 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 1.956 +0.095 26 0 0 0
30MAR27 9.50 C 0.000 0.000 0.000 1.789 +0.080 26 0 0 0
30MAR27 9.75 C 0.000 0.000 0.000 1.641 +0.126 26 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 1.494 +0.109 26 0 100 0
30MAR27 10.50 C 0.000 0.000 0.000 1.200 +0.052 25 0 6 0
30MAR27 11.00 C 0.000 0.000 0.000 0.991 +0.041 25 0 150 0
30MAR27 11.50 C 0.800 0.800 0.800 0.826 +0.056 26 26 184 +26
30MAR27 12.00 C 0.000 0.000 0.000 0.691 +0.036 27 0 0 0
30MAR27 12.50 C 0.550 0.550 0.550 0.553 +0.016 27 2 2 +2
30MAR27 13.00 C 0.000 0.000 0.000 0.438 +0.010 26 0 307 0
30MAR27 13.50 C 0.410 0.410 0.410 0.350 +0.008 26 1 27 +1
30MAR27 14.00 C 0.000 0.000 0.000 0.276 +0.003 26 0 154 0
30MAR27 14.50 C 0.000 0.000 0.000 0.214 0.000 26 0 39 0
30MAR27 15.00 C 0.000 0.000 0.000 0.169 0.000 26 0 24 0
30MAR27 15.50 C 0.000 0.000 0.000 0.131 -0.002 26 0 0 0
30MAR27 16.00 C 0.000 0.000 0.000 0.100 -0.003 26 0 10 0
TOTAL CALL 459 27,006 +145
29APR26 8.00 P 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 0.001 0.000 43 0 43 0
29APR26 8.50 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 0.001 0.000 35 0 7 0
29APR26 9.00 P 0.000 0.000 0.000 0.001 0.000 31 0 26 0
29APR26 9.25 P 0.000 0.000 0.000 0.001 -0.002 27 0 15 0
29APR26 9.50 P 0.000 0.000 0.000 0.001 -0.007 23 0 93 0
29APR26 9.75 P 0.000 0.000 0.000 0.003 -0.017 22 0 179 0
29APR26 10.00 P 0.028 0.028 0.028 0.011 -0.035 22 16 1,107 0
29APR26 10.50 P 0.108 0.108 0.085 0.074 -0.096 22 64 1,168 +40
29APR26 11.00 P 0.333 0.333 0.295 0.274 -0.156 22 40 614 -35
29APR26 11.50 P 0.000 0.000 0.000 0.621 -0.175 21 0 268 0
29APR26 12.00 P 0.000 0.000 0.000 1.082 -0.173 21 0 157 0
29APR26 12.50 P 0.000 0.000 0.000 1.580 -0.170 0 0 15 0
29APR26 13.00 P 0.000 0.000 0.000 2.117 -0.148 50 0 0 0
29APR26 13.50 P 0.000 0.000 0.000 2.617 -0.157 58 0 0 0
29APR26 14.00 P 0.000 0.000 0.000 3.117 -0.148 65 0 0 0
29APR26 14.50 P 0.000 0.000 0.000 3.617 -0.148 73 0 0 0
29APR26 15.00 P 0.000 0.000 0.000 4.117 -0.147 79 0 0 0
29APR26 15.50 P 0.000 0.000 0.000 4.617 -0.146 85 0 0 0
29APR26 16.00 P 0.000 0.000 0.000 5.117 -0.146 91 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 0.001 -0.002 25 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 0.003 -0.004 25 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 0.007 -0.009 25 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 0.016 -0.015 25 0 28 0
28MAY26 9.25 P 0.000 0.000 0.000 0.031 -0.027 25 0 37 0
28MAY26 9.50 P 0.065 0.065 0.065 0.059 -0.040 25 45 155 +45
28MAY26 9.75 P 0.000 0.000 0.000 0.097 -0.060 25 0 449 0
28MAY26 10.00 P 0.170 0.170 0.170 0.155 -0.083 24 10 201 0
28MAY26 10.50 P 0.000 0.000 0.000 0.342 -0.117 24 0 358 0
28MAY26 11.00 P 0.635 0.635 0.630 0.645 -0.144 25 2 430 0
28MAY26 11.50 P 0.000 0.000 0.000 1.034 -0.140 26 0 424 0
28MAY26 12.00 P 0.000 0.000 0.000 1.458 -0.162 25 0 160 0
28MAY26 12.50 P 0.000 0.000 0.000 1.930 -0.207 25 0 0 0
28MAY26 13.00 P 0.000 0.000 0.000 2.451 -0.174 35 0 0 0
28MAY26 13.50 P 0.000 0.000 0.000 2.941 -0.176 38 0 0 0
28MAY26 14.00 P 0.000 0.000 0.000 3.432 -0.178 40 0 0 0
28MAY26 14.50 P 0.000 0.000 0.000 3.926 -0.178 43 0 0 0
28MAY26 15.00 P 0.000 0.000 0.000 4.399 -0.199 0 0 0 0
28MAY26 15.50 P 0.000 0.000 0.000 4.896 -0.198 0 0 0 0
28MAY26 16.00 P 0.000 0.000 0.000 5.393 -0.198 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 0.004 -0.003 25 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 0.008 -0.006 25 0 95 0
29JUN26 8.50 P 0.000 0.000 0.000 0.016 -0.011 25 0 99 0
29JUN26 8.75 P 0.000 0.000 0.000 0.029 -0.017 25 0 147 0
29JUN26 9.00 P 0.000 0.000 0.000 0.048 -0.027 25 0 204 0
29JUN26 9.25 P 0.000 0.000 0.000 0.076 -0.041 25 0 82 0
29JUN26 9.50 P 0.132 0.132 0.125 0.117 -0.053 25 80 141 +20
29JUN26 9.75 P 0.000 0.000 0.000 0.173 -0.066 25 0 280 0
29JUN26 10.00 P 0.000 0.000 0.000 0.246 -0.080 25 0 420 0
29JUN26 10.50 P 0.437 0.437 0.437 0.447 -0.111 24 15 470 +15
29JUN26 11.00 P 0.766 0.766 0.732 0.742 -0.131 25 45 329 +45
29JUN26 11.50 P 0.000 0.000 0.000 1.113 -0.153 26 0 321 0
29JUN26 12.00 P 0.000 0.000 0.000 1.511 -0.154 25 0 842 0
29JUN26 12.50 P 0.000 0.000 0.000 1.960 -0.190 25 0 37 0
29JUN26 13.00 P 0.000 0.000 0.000 2.470 -0.160 31 0 30 0
29JUN26 13.50 P 0.000 0.000 0.000 2.950 -0.169 32 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 3.437 -0.174 34 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 3.929 -0.175 35 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 4.423 -0.175 37 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 4.897 -0.197 0 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 5.394 -0.197 0 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 5.913 -0.176 42 0 0 0
29JUN26 17.00 P 0.000 0.000 0.000 6.389 -0.197 0 0 0 0
29JUN26 17.50 P 0.000 0.000 0.000 6.909 -0.176 46 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 0.010 -0.009 25 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 0.018 -0.014 25 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 0.032 -0.020 25 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 0.052 -0.029 25 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 0.076 -0.042 24 0 130 0
30JUL26 9.25 P 0.121 0.121 0.121 0.113 -0.051 24 15 10 -15
30JUL26 9.50 P 0.167 0.167 0.167 0.163 -0.059 24 15 15 +10
30JUL26 9.75 P 0.227 0.227 0.227 0.226 -0.074 24 15 15 +15
30JUL26 10.00 P 0.306 0.309 0.306 0.304 -0.088 24 30 30 +30
30JUL26 10.50 P 0.520 0.520 0.514 0.512 -0.117 24 30 105 +30
30JUL26 11.00 P 0.000 0.000 0.000 0.803 -0.157 24 0 15 0
30JUL26 11.50 P 0.000 0.000 0.000 1.162 -0.165 25 0 0 0
30JUL26 12.00 P 0.000 0.000 0.000 1.551 -0.157 25 0 0 0
30JUL26 12.50 P 0.000 0.000 0.000 1.985 -0.217 25 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 2.489 -0.158 29 0 0 0
30JUL26 13.50 P 0.000 0.000 0.000 2.962 -0.163 30 0 0 0
30JUL26 14.00 P 0.000 0.000 0.000 3.444 -0.171 31 0 0 0
30JUL26 14.50 P 0.000 0.000 0.000 3.932 -0.174 32 0 0 0
30JUL26 15.00 P 0.000 0.000 0.000 4.424 -0.176 33 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 0.046 -0.017 27 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 0.066 -0.018 26 0 105 0
29SEP26 8.50 P 0.000 0.000 0.000 0.091 -0.034 26 0 43 0
29SEP26 8.75 P 0.000 0.000 0.000 0.126 -0.042 26 0 131 0
29SEP26 9.00 P 0.000 0.000 0.000 0.172 -0.050 26 0 118 0
29SEP26 9.25 P 0.000 0.000 0.000 0.228 -0.061 26 0 83 0
29SEP26 9.50 P 0.000 0.000 0.000 0.293 -0.067 26 0 36 0
29SEP26 9.75 P 0.000 0.000 0.000 0.371 -0.082 26 0 64 0
29SEP26 10.00 P 0.000 0.000 0.000 0.472 -0.087 26 0 151 0
29SEP26 10.50 P 0.000 0.000 0.000 0.704 -0.119 26 0 196 0
29SEP26 11.00 P 0.000 0.000 0.000 1.007 -0.124 27 0 362 0
29SEP26 11.50 P 0.000 0.000 0.000 1.308 -0.131 26 0 205 0
29SEP26 12.00 P 0.000 0.000 0.000 1.678 -0.141 26 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 2.145 -0.154 29 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 2.591 -0.161 31 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 3.061 -0.165 33 0 13 0
29SEP26 14.00 P 0.000 0.000 0.000 3.546 -0.153 35 0 218 0
29SEP26 14.50 P 0.000 0.000 0.000 4.014 -0.157 36 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 4.489 -0.162 37 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 4.969 -0.162 37 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 5.452 -0.167 38 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 5.937 -0.167 38 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 6.424 -0.170 38 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 6.913 -0.173 37 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 0.096 -0.031 26 0 20 0
30DEC26 8.25 P 0.000 0.000 0.000 0.130 -0.036 26 0 115 0
30DEC26 8.50 P 0.000 0.000 0.000 0.170 -0.043 26 0 106 0
30DEC26 8.75 P 0.000 0.000 0.000 0.217 -0.054 26 0 81 0
30DEC26 9.00 P 0.000 0.000 0.000 0.277 -0.057 26 0 192 0
30DEC26 9.25 P 0.000 0.000 0.000 0.343 -0.069 26 0 96 0
30DEC26 9.50 P 0.000 0.000 0.000 0.421 -0.084 26 0 73 0
30DEC26 9.75 P 0.000 0.000 0.000 0.514 -0.093 26 0 31 0
30DEC26 10.00 P 0.000 0.000 0.000 0.620 -0.092 26 0 297 0
30DEC26 10.50 P 0.000 0.000 0.000 0.866 -0.109 27 0 113 0
30DEC26 11.00 P 0.000 0.000 0.000 1.153 -0.144 27 0 111 0
30DEC26 11.50 P 0.000 0.000 0.000 1.492 -0.094 28 0 181 0
30DEC26 12.00 P 0.000 0.000 0.000 1.855 -0.150 28 0 231 0
30DEC26 12.50 P 0.000 0.000 0.000 2.252 -0.157 29 0 163 0
30DEC26 13.00 P 0.000 0.000 0.000 2.676 -0.164 29 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 3.124 -0.168 30 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 3.590 -0.171 32 0 25 0
30DEC26 14.50 P 0.000 0.000 0.000 4.072 -0.151 34 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 4.542 -0.151 35 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 5.013 -0.154 35 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 5.489 -0.158 36 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 5.968 -0.161 36 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 6.449 -0.163 36 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 6.933 -0.164 36 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 0.148 -0.037 26 0 20 0
30MAR27 8.25 P 0.000 0.000 0.000 0.189 -0.044 26 0 151 0
30MAR27 8.50 P 0.000 0.000 0.000 0.237 -0.053 26 0 23 0
30MAR27 8.75 P 0.000 0.000 0.000 0.296 -0.056 26 0 45 0
30MAR27 9.00 P 0.351 0.351 0.351 0.358 -0.069 26 10 35 +10
30MAR27 9.25 P 0.000 0.000 0.000 0.435 -0.071 26 0 7 0
30MAR27 9.50 P 0.000 0.000 0.000 0.520 -0.079 26 0 11 0
30MAR27 9.75 P 0.000 0.000 0.000 0.618 -0.083 26 0 5 0
30MAR27 10.00 P 0.000 0.000 0.000 0.724 -0.094 26 0 98 0
30MAR27 10.50 P 0.000 0.000 0.000 0.974 -0.106 26 0 5 0
30MAR27 11.00 P 0.000 0.000 0.000 1.269 -0.122 27 0 13 0
30MAR27 11.50 P 0.000 0.000 0.000 1.603 -0.138 27 0 12 0
30MAR27 12.00 P 0.000 0.000 0.000 1.956 -0.150 28 0 0 0
30MAR27 12.50 P 0.000 0.000 0.000 2.338 -0.158 28 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 2.746 -0.164 28 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 3.181 -0.167 29 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 3.635 -0.170 30 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 4.104 -0.155 32 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 4.576 -0.144 33 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 5.038 -0.153 33 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 5.509 -0.155 33 0 0 0
TOTAL PUT 432 15,088 +210
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$ 13.99
29APR26 7.25 C 0.00 0.00 0.00 6.75 -0.58 80 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 6.50 -0.58 0 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 6.25 -0.58 0 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 6.00 -0.58 0 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 5.75 -0.58 0 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 5.50 -0.58 0 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 5.25 -0.59 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 5.00 -0.57 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 4.75 -0.59 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.50 -0.59 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.25 -0.59 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.00 -0.57 0 0 22 0
29APR26 10.50 C 0.00 0.00 0.00 3.51 -0.56 52 0 30 0
29APR26 11.00 C 0.00 0.00 0.00 3.02 -0.58 51 0 75 0
29APR26 11.50 C 0.00 0.00 0.00 2.54 -0.57 50 0 408 0
29APR26 12.00 C 0.00 0.00 0.00 2.07 -0.58 48 0 239 0
29APR26 12.50 C 1.50 1.50 1.50 1.65 -0.55 49 5 56 0
29APR26 13.00 C 1.22 1.23 1.02 1.23 -0.56 46 340 356 +288
29APR26 13.50 C 0.88 0.88 0.74 0.91 -0.50 47 163 214 +96
29APR26 14.00 C 0.60 0.65 0.52 0.67 -0.39 49 273 323 +228
29APR26 14.50 C 0.40 0.47 0.36 0.47 -0.32 50 99 127 +28
29APR26 15.00 C 0.34 0.34 0.28 0.31 -0.27 50 41 211 -4
29APR26 15.50 C 0.20 0.23 0.20 0.20 -0.22 50 7 201 -4
29APR26 16.00 C 0.14 0.14 0.13 0.12 -0.18 49 19 309 -16
29APR26 16.50 C 0.10 0.11 0.10 0.07 -0.13 49 17 254 +17
29APR26 17.00 C 0.08 0.09 0.08 0.04 -0.09 49 3 379 +1
29APR26 17.50 C 0.00 0.00 0.00 0.03 -0.06 52 0 95 0
29APR26 18.00 C 0.00 0.00 0.00 0.02 -0.04 53 0 462 0
29APR26 18.50 C 0.05 0.05 0.05 0.01 -0.03 52 1 739 +1
29APR26 19.00 C 0.04 0.04 0.04 0.01 -0.01 56 5 277 -5
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 61 0 396 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 65 0 315 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 72 0 20 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 79 0 318 0
29APR26 23.00 C 0.01 0.01 0.01 0.01 0.00 86 1 97 +1
28MAY26 8.25 C 0.00 0.00 0.00 5.77 -0.58 55 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 5.52 -0.58 51 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 5.27 -0.58 46 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 5.02 -0.58 41 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 4.77 -0.59 33 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.53 -0.58 47 0 15 0
28MAY26 9.75 C 0.00 0.00 0.00 4.28 -0.58 44 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.04 -0.56 46 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.55 -0.59 43 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.09 -0.55 44 0 411 0
28MAY26 11.50 C 0.00 0.00 0.00 2.56 -0.63 32 0 715 0
28MAY26 12.00 C 0.00 0.00 0.00 2.22 -0.47 44 0 1,150 0
28MAY26 12.50 C 0.00 0.00 0.00 1.83 -0.46 43 0 1,450 0
28MAY26 13.00 C 0.00 0.00 0.00 1.44 -0.49 41 1 681 0
28MAY26 13.50 C 0.00 0.00 0.00 1.15 -0.45 42 0 255 0
28MAY26 14.00 C 0.80 0.80 0.80 0.90 -0.41 42 1 202 +1
28MAY26 14.50 C 0.67 0.67 0.67 0.69 -0.38 43 15 286 0
28MAY26 15.00 C 0.00 0.00 0.00 0.52 -0.33 43 0 77 0
28MAY26 15.50 C 0.00 0.00 0.00 0.41 -0.27 44 0 45 0
28MAY26 16.00 C 0.31 0.31 0.31 0.30 -0.25 44 1 144 +1
28MAY26 16.50 C 0.00 0.00 0.00 0.22 -0.20 44 0 156 0
28MAY26 17.00 C 0.00 0.00 0.00 0.15 -0.17 44 0 20 0
28MAY26 17.50 C 0.17 0.17 0.17 0.11 -0.13 44 85 143 0
28MAY26 18.00 C 0.00 0.00 0.00 0.08 -0.10 45 0 60 0
28MAY26 18.50 C 0.00 0.00 0.00 0.05 -0.08 44 0 21 0
28MAY26 19.00 C 0.11 0.11 0.11 0.04 -0.06 45 26 68 0
28MAY26 19.50 C 0.00 0.00 0.00 0.03 -0.04 46 0 29 0
28MAY26 20.00 C 0.00 0.00 0.00 0.02 -0.03 46 0 25 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 36 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 98 0
28MAY26 23.00 C 0.05 0.05 0.05 0.01 0.00 55 15 37 +15
29JUN26 5.50 C 0.00 0.00 0.00 8.51 -0.58 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 8.26 -0.58 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 8.01 -0.58 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 7.76 -0.59 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 7.51 -0.59 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 7.27 -0.58 71 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 7.02 -0.58 66 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 6.77 -0.58 62 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 6.52 -0.58 57 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 6.27 -0.58 51 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 6.02 -0.58 44 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.77 -0.58 0 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 5.52 -0.59 0 0 47 0
29JUN26 8.75 C 0.00 0.00 0.00 5.27 -0.59 0 0 6 0
29JUN26 9.00 C 0.00 0.00 0.00 5.03 -0.58 46 0 26 0
29JUN26 9.25 C 0.00 0.00 0.00 4.78 -0.58 43 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 4.53 -0.59 40 0 9 0
29JUN26 9.75 C 0.00 0.00 0.00 4.29 -0.57 43 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 4.05 -0.55 43 0 41 0
29JUN26 10.50 C 0.00 0.00 0.00 3.57 -0.61 42 0 89 0
29JUN26 11.00 C 0.00 0.00 0.00 3.09 -0.57 39 0 22 0
29JUN26 11.50 C 0.00 0.00 0.00 2.60 -0.61 34 0 33 0
29JUN26 12.00 C 0.00 0.00 0.00 2.27 -0.48 42 0 608 0
29JUN26 12.50 C 0.00 0.00 0.00 1.90 -0.46 42 0 750 0
29JUN26 13.00 C 0.00 0.00 0.00 1.55 -0.52 41 0 238 0
29JUN26 13.50 C 1.30 1.30 1.30 1.28 -0.52 42 1 40 0
29JUN26 14.00 C 0.00 0.00 0.00 1.04 -0.42 42 0 115 0
29JUN26 14.50 C 0.84 0.84 0.84 0.85 -0.38 43 15 60 +15
29JUN26 15.00 C 0.00 0.00 0.00 0.67 -0.33 43 0 55 0
29JUN26 15.50 C 0.00 0.00 0.00 0.52 -0.31 43 0 45 0
29JUN26 16.00 C 0.47 0.47 0.47 0.40 -0.28 42 3 203 +3
29JUN26 16.50 C 0.00 0.00 0.00 0.31 -0.24 42 0 75 0
29JUN26 17.00 C 0.00 0.00 0.00 0.24 -0.19 43 0 65 0
29JUN26 17.50 C 0.00 0.00 0.00 0.18 -0.17 43 0 51 0
29JUN26 18.00 C 0.00 0.00 0.00 0.13 -0.14 42 0 51 0
29JUN26 18.50 C 0.22 0.22 0.22 0.10 -0.11 42 3 62 -3
29JUN26 19.00 C 0.00 0.00 0.00 0.08 -0.09 43 0 40 0
29JUN26 19.50 C 0.00 0.00 0.00 0.06 -0.07 43 0 36 0
29JUN26 20.00 C 0.00 0.00 0.00 0.04 -0.06 42 0 45 0
29JUN26 21.00 C 0.13 0.13 0.13 0.03 -0.03 45 30 45 +30
29JUN26 22.00 C 0.00 0.00 0.00 0.02 -0.02 46 0 124 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 185 0
30JUL26 9.75 C 0.00 0.00 0.00 4.30 -0.58 42 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.06 -0.58 42 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.59 -0.59 41 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.15 -0.58 41 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.73 -0.49 41 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.34 -0.55 41 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 1.99 -0.44 41 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.66 -0.51 40 0 0 0
30JUL26 13.50 C 1.24 1.24 1.24 1.40 -0.40 41 7 7 +7
30JUL26 14.00 C 0.00 0.00 0.00 1.17 -0.41 41 0 13 0
30JUL26 14.50 C 0.94 0.94 0.94 0.98 -0.36 42 6 6 +6
30JUL26 15.00 C 0.00 0.00 0.00 0.81 -0.35 42 0 15 0
30JUL26 15.50 C 0.66 0.66 0.66 0.66 -0.32 42 1 69 0
30JUL26 16.00 C 0.00 0.00 0.00 0.54 -0.28 42 0 20 0
30JUL26 16.50 C 0.00 0.00 0.00 0.43 -0.25 42 0 3 0
30JUL26 17.00 C 0.00 0.00 0.00 0.35 -0.21 42 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.28 -0.18 42 0 30 0
30JUL26 18.00 C 0.33 0.33 0.33 0.22 -0.16 41 2 32 +2
30JUL26 18.50 C 0.00 0.00 0.00 0.18 -0.13 42 0 30 0
30JUL26 19.00 C 0.00 0.00 0.00 0.14 -0.11 42 0 15 0
30JUL26 19.50 C 0.00 0.00 0.00 0.11 -0.10 41 0 0 0
30JUL26 20.00 C 0.22 0.22 0.22 0.09 -0.08 42 30 30 +30
29SEP26 6.75 C 0.00 0.00 0.00 7.27 -0.58 58 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 7.02 -0.58 54 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 6.77 -0.58 50 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 6.52 -0.58 47 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 6.27 -0.58 43 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 6.02 -0.58 37 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 5.77 -0.59 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.53 -0.58 43 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.28 -0.58 40 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.04 -0.58 41 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.80 -0.58 41 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.56 -0.58 41 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.33 -0.57 41 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.10 -0.56 41 0 16 0
29SEP26 10.50 C 0.00 0.00 0.00 3.66 -0.55 41 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 3.15 -0.63 35 0 11 0
29SEP26 11.50 C 0.00 0.00 0.00 2.78 -0.61 37 0 24 0
29SEP26 12.00 C 0.00 0.00 0.00 2.45 -0.49 38 0 149 0
29SEP26 12.50 C 0.00 0.00 0.00 2.21 -0.40 41 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 1.93 -0.38 41 0 75 0
29SEP26 13.50 C 0.00 0.00 0.00 1.62 -0.41 39 0 50 0
29SEP26 14.00 C 0.00 0.00 0.00 1.41 -0.43 39 0 27 0
29SEP26 14.50 C 0.00 0.00 0.00 1.23 -0.38 40 0 17 0
29SEP26 15.00 C 0.00 0.00 0.00 1.08 -0.35 41 0 304 0
29SEP26 15.50 C 0.00 0.00 0.00 0.95 -0.32 41 0 200 0
29SEP26 16.00 C 0.00 0.00 0.00 0.81 -0.29 41 0 16 0
29SEP26 16.50 C 0.00 0.00 0.00 0.69 -0.27 41 0 500 0
29SEP26 17.00 C 0.00 0.00 0.00 0.59 -0.23 41 0 900 0
29SEP26 17.50 C 0.00 0.00 0.00 0.50 -0.22 41 0 400 0
29SEP26 18.00 C 0.00 0.00 0.00 0.42 -0.19 41 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.36 -0.17 41 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.29 -0.16 41 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.24 -0.15 40 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.21 -0.12 41 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.14 -0.10 40 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.10 -0.08 41 0 1 0
29SEP26 23.00 C 0.25 0.25 0.25 0.07 -0.06 41 68 68 +68
30DEC26 7.25 C 0.00 0.00 0.00 6.77 -0.58 44 0 3 0
30DEC26 7.50 C 0.00 0.00 0.00 6.52 -0.58 41 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 6.27 -0.58 38 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 6.02 -0.59 35 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.78 -0.58 39 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.54 -0.58 40 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.30 -0.58 39 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.07 -0.58 40 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.84 -0.57 39 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.62 -0.57 39 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.40 -0.57 39 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.19 -0.52 39 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.68 -0.60 34 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 3.33 -0.54 36 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 3.00 -0.51 36 0 11 0
30DEC26 12.00 C 0.00 0.00 0.00 2.70 -0.49 37 0 3,044 0
30DEC26 12.50 C 0.00 0.00 0.00 2.42 -0.47 37 0 6 0
30DEC26 13.00 C 0.00 0.00 0.00 2.17 -0.44 38 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 1.94 -0.42 38 0 18 0
30DEC26 14.00 C 0.00 0.00 0.00 1.73 -0.40 38 0 15 0
30DEC26 14.50 C 0.00 0.00 0.00 1.53 -0.39 38 0 15 0
30DEC26 15.00 C 1.23 1.23 1.23 1.39 -0.33 39 65 163 +65
30DEC26 15.50 C 0.00 0.00 0.00 1.24 -0.31 39 0 5 0
30DEC26 16.00 C 0.00 0.00 0.00 1.13 -0.27 40 0 67 0
30DEC26 16.50 C 0.00 0.00 0.00 1.00 -0.27 40 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.88 -0.28 40 0 9 0
30DEC26 17.50 C 0.00 0.00 0.00 0.78 -0.26 40 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 0.68 -0.25 40 0 7 0
30DEC26 18.50 C 0.00 0.00 0.00 0.58 -0.25 39 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.52 -0.21 40 0 15 0
30DEC26 19.50 C 0.00 0.00 0.00 0.45 -0.21 39 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.40 -0.18 39 0 61 0
30DEC26 21.00 C 0.00 0.00 0.00 0.30 -0.15 39 0 0 0
30DEC26 22.00 C 0.40 0.40 0.40 0.23 -0.12 39 30 30 +30
30DEC26 23.00 C 0.00 0.00 0.00 0.17 -0.10 39 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.73 -0.54 39 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 4.54 -0.52 39 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.35 -0.52 39 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.99 -0.50 39 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.66 -0.48 39 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.34 -0.47 39 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.96 -0.43 37 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 2.78 -0.42 39 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.53 -0.40 39 0 0 0
30MAR27 13.50 C 2.13 2.13 2.13 2.23 -0.45 38 1 1 +1
30MAR27 14.00 C 0.00 0.00 0.00 2.02 -0.35 38 0 3 0
30MAR27 14.50 C 0.00 0.00 0.00 1.83 -0.34 38 0 1 0
30MAR27 15.00 C 0.00 0.00 0.00 1.70 -0.27 39 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.50 -0.33 38 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.35 -0.35 38 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 1.28 -0.25 39 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.16 -0.25 39 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 1.05 -0.24 39 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.95 -0.21 39 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.82 -0.24 39 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.77 -0.19 39 0 3 0
30MAR27 19.50 C 0.00 0.00 0.00 0.69 -0.17 39 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 0.61 -0.17 39 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 0.50 -0.13 39 0 7 0
30MAR27 22.00 C 0.00 0.00 0.00 0.39 -0.12 39 0 0 0
30MAR27 23.00 C 0.49 0.49 0.49 0.32 -0.10 39 34 44 +34
TOTAL CALL 1,414 21,887 +936
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 118 0 2 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 113 0 3 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 102 0 1 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 97 0 3 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 92 0 1 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 83 0 19 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 78 0 17 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 74 0 85 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 69 0 44 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 65 0 471 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 56 0 147 0
29APR26 11.00 P 0.00 0.00 0.00 0.02 +0.01 54 0 459 0
29APR26 11.50 P 0.00 0.00 0.00 0.03 0.00 49 0 227 0
29APR26 12.00 P 0.10 0.10 0.09 0.07 +0.01 49 3 238 +1
29APR26 12.50 P 0.17 0.18 0.17 0.15 +0.04 50 10 345 0
29APR26 13.00 P 0.32 0.33 0.28 0.26 +0.06 49 376 296 -91
29APR26 13.50 P 0.48 0.55 0.46 0.44 +0.12 50 51 494 -30
29APR26 14.00 P 0.75 0.75 0.75 0.65 +0.15 48 5 135 -5
29APR26 14.50 P 0.00 0.00 0.00 0.98 +0.24 51 0 291 0
29APR26 15.00 P 0.00 0.00 0.00 1.29 +0.26 49 0 66 0
29APR26 15.50 P 0.00 0.00 0.00 1.68 +0.32 48 0 71 0
29APR26 16.00 P 2.35 2.35 2.35 2.11 +0.41 49 1 109 0
29APR26 16.50 P 0.00 0.00 0.00 2.56 +0.46 48 0 206 0
29APR26 17.00 P 0.00 0.00 0.00 3.13 +0.59 67 0 308 0
29APR26 17.50 P 0.00 0.00 0.00 3.63 +0.56 73 0 200 0
29APR26 18.00 P 0.00 0.00 0.00 4.13 +0.57 80 0 28 0
29APR26 18.50 P 0.00 0.00 0.00 4.64 +0.62 87 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.14 +0.64 93 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.65 +0.65 101 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 6.15 +0.65 107 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 7.01 +0.54 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 8.01 +0.58 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 9.01 +0.58 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 63 0 2 0
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 51 0 1 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 48 0 61 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
28MAY26 10.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 160 0
28MAY26 10.50 P 0.00 0.00 0.00 0.03 0.00 44 0 90 0
28MAY26 11.00 P 0.00 0.00 0.00 0.07 +0.01 45 0 553 0
28MAY26 11.50 P 0.00 0.00 0.00 0.11 +0.01 44 0 805 0
28MAY26 12.00 P 0.00 0.00 0.00 0.19 +0.04 44 0 1,247 0
28MAY26 12.50 P 0.35 0.35 0.35 0.30 +0.06 43 6 1,343 0
28MAY26 13.00 P 0.50 0.50 0.50 0.47 +0.11 44 3 759 +1
28MAY26 13.50 P 0.75 0.75 0.68 0.67 +0.15 45 64 361 -9
28MAY26 14.00 P 0.93 1.01 0.93 0.92 +0.18 45 10 199 0
28MAY26 14.50 P 0.00 0.00 0.00 1.21 +0.22 45 0 388 0
28MAY26 15.00 P 0.00 0.00 0.00 1.55 +0.28 46 0 255 0
28MAY26 15.50 P 0.00 0.00 0.00 1.92 +0.31 47 0 210 0
28MAY26 16.00 P 0.00 0.00 0.00 2.26 +0.35 44 0 60 0
28MAY26 16.50 P 0.00 0.00 0.00 2.76 +0.47 49 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.21 +0.44 51 0 45 0
28MAY26 17.50 P 0.00 0.00 0.00 3.69 +0.48 54 0 105 0
28MAY26 18.00 P 0.00 0.00 0.00 4.17 +0.51 57 0 15 0
28MAY26 18.50 P 0.00 0.00 0.00 4.67 +0.54 61 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 5.17 +0.57 65 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.68 +0.58 70 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 6.19 +0.59 75 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 7.15 +0.62 78 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 8.01 +0.49 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 9.01 +0.54 0 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 70 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 67 0 31 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 64 0 9 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 61 0 85 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 58 0 8 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 55 0 7 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 52 0 123 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 50 0 50 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 47 0 54 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 45 0 36 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 42 0 7 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 0.02 0.00 41 0 85 0
29JUN26 9.50 P 0.00 0.00 0.00 0.03 0.00 42 0 1,998 0
29JUN26 9.75 P 0.06 0.06 0.06 0.04 -0.01 41 10 23 0
29JUN26 10.00 P 0.00 0.00 0.00 0.06 0.00 42 0 4 0
29JUN26 10.50 P 0.10 0.10 0.10 0.10 +0.01 41 5 80 +5
29JUN26 11.00 P 0.15 0.15 0.15 0.17 +0.02 42 16 119 +16
29JUN26 11.50 P 0.00 0.00 0.00 0.26 +0.04 42 0 73 0
29JUN26 12.00 P 0.00 0.00 0.00 0.38 +0.05 41 0 1,665 0
29JUN26 12.50 P 0.00 0.00 0.00 0.54 +0.08 41 0 873 0
29JUN26 13.00 P 0.78 0.78 0.78 0.73 +0.11 41 2 557 +2
29JUN26 13.50 P 0.00 0.00 0.00 0.97 +0.15 41 0 143 0
29JUN26 14.00 P 0.00 0.00 0.00 1.26 +0.21 42 0 121 0
29JUN26 14.50 P 0.00 0.00 0.00 1.59 +0.25 43 0 76 0
29JUN26 15.00 P 0.00 0.00 0.00 1.97 +0.31 44 0 98 0
29JUN26 15.50 P 0.00 0.00 0.00 2.35 +0.33 45 0 100 0
29JUN26 16.00 P 0.00 0.00 0.00 2.75 +0.35 46 0 60 0
29JUN26 16.50 P 0.00 0.00 0.00 3.18 +0.38 47 0 15 0
29JUN26 17.00 P 0.00 0.00 0.00 3.62 +0.42 48 0 75 0
29JUN26 17.50 P 0.00 0.00 0.00 4.08 +0.46 50 0 60 0
29JUN26 18.00 P 0.00 0.00 0.00 4.55 +0.49 51 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 5.03 +0.53 54 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.51 +0.53 55 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.01 +0.59 59 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.52 +0.63 62 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.44 +0.62 61 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.29 +0.47 39 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 9.29 +0.55 45 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.08 0.00 41 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.10 +0.01 41 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.16 +0.02 40 0 58 0
30JUL26 11.00 P 0.23 0.23 0.23 0.25 +0.04 41 2 2 +2
30JUL26 11.50 P 0.00 0.00 0.00 0.36 +0.05 41 0 0 0
30JUL26 12.00 P 0.48 0.48 0.48 0.50 +0.07 41 11 11 +11
30JUL26 12.50 P 0.00 0.00 0.00 0.67 +0.09 40 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.88 +0.13 41 0 0 0
30JUL26 13.50 P 1.15 1.15 1.15 1.13 +0.18 41 15 30 +15
30JUL26 14.00 P 0.00 0.00 0.00 1.41 +0.21 41 0 15 0
30JUL26 14.50 P 1.81 1.88 1.80 1.72 +0.22 41 105 135 +99
30JUL26 15.00 P 0.00 0.00 0.00 2.11 +0.31 43 0 30 0
30JUL26 15.50 P 0.00 0.00 0.00 2.48 +0.36 44 0 90 0
30JUL26 16.00 P 0.00 0.00 0.00 2.88 +0.34 44 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.29 +0.37 45 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.72 +0.40 46 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.16 +0.42 47 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.62 +0.45 48 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 5.03 +0.41 46 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 5.51 +0.43 48 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 6.01 +0.46 51 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 6.52 +0.50 54 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 44 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 42 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 40 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 38 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.02 0.00 40 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.03 0.00 40 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.04 0.00 40 0 39 0
29SEP26 8.50 P 0.00 0.00 0.00 0.05 0.00 40 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.08 +0.01 42 0 9 0
29SEP26 9.00 P 0.00 0.00 0.00 0.10 +0.02 42 0 41 0
29SEP26 9.25 P 0.00 0.00 0.00 0.12 +0.02 41 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 0.14 +0.01 40 0 55 0
29SEP26 9.75 P 0.00 0.00 0.00 0.17 +0.02 40 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.21 +0.03 40 0 56 0
29SEP26 10.50 P 0.00 0.00 0.00 0.29 +0.04 40 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 0.41 +0.06 40 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.54 +0.07 40 0 1 0
29SEP26 12.00 P 0.77 0.77 0.77 0.71 +0.10 40 1 1 +1
29SEP26 12.50 P 0.00 0.00 0.00 0.91 +0.13 40 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 1.14 +0.15 40 0 10 0
29SEP26 13.50 P 0.00 0.00 0.00 1.44 +0.22 42 0 0 0
29SEP26 14.00 P 1.73 1.73 1.73 1.71 +0.24 41 2 45 -2
29SEP26 14.50 P 0.00 0.00 0.00 2.03 +0.27 42 0 83 0
29SEP26 15.00 P 2.48 2.48 2.41 2.37 +0.30 42 18 237 +18
29SEP26 15.50 P 0.00 0.00 0.00 2.72 +0.32 43 0 204 0
29SEP26 16.00 P 0.00 0.00 0.00 3.10 +0.34 43 0 9 0
29SEP26 16.50 P 0.00 0.00 0.00 3.50 +0.35 44 0 500 0
29SEP26 17.00 P 0.00 0.00 0.00 3.90 +0.37 44 0 900 0
29SEP26 17.50 P 0.00 0.00 0.00 4.33 +0.39 45 0 400 0
29SEP26 18.00 P 0.00 0.00 0.00 4.63 +0.28 40 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.22 +0.43 46 0 15 0
29SEP26 19.00 P 0.00 0.00 0.00 5.52 +0.31 41 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.01 +0.46 42 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.52 +0.50 45 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.44 +0.57 45 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.34 +0.52 40 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.32 +0.55 41 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.04 0.00 40 0 182 0
30DEC26 7.50 P 0.00 0.00 0.00 0.05 0.00 40 0 108 0
30DEC26 7.75 P 0.00 0.00 0.00 0.07 +0.01 41 0 82 0
30DEC26 8.00 P 0.00 0.00 0.00 0.08 0.00 40 0 85 0
30DEC26 8.25 P 0.00 0.00 0.00 0.10 +0.01 39 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.12 +0.01 39 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.15 +0.02 39 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.18 +0.01 39 0 6 0
30DEC26 9.25 P 0.00 0.00 0.00 0.22 +0.03 40 0 3 0
30DEC26 9.50 P 0.00 0.00 0.00 0.25 +0.03 39 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.30 +0.03 39 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.35 +0.05 39 0 97 0
30DEC26 10.50 P 0.00 0.00 0.00 0.46 +0.05 39 0 122 0
30DEC26 11.00 P 0.00 0.00 0.00 0.60 +0.07 39 0 20 0
30DEC26 11.50 P 0.82 0.82 0.82 0.79 +0.12 40 1 1 +1
30DEC26 12.00 P 1.00 1.00 1.00 0.98 +0.14 40 1 3,161 +1
30DEC26 12.50 P 0.00 0.00 0.00 1.20 +0.17 40 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.44 +0.19 40 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.70 +0.19 40 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 1.99 +0.21 40 0 15 0
30DEC26 14.50 P 0.00 0.00 0.00 2.30 +0.23 41 0 30 0
30DEC26 15.00 P 0.00 0.00 0.00 2.63 +0.24 41 0 16 0
30DEC26 15.50 P 0.00 0.00 0.00 2.97 +0.25 41 0 35 0
30DEC26 16.00 P 0.00 0.00 0.00 3.34 +0.28 41 0 13 0
30DEC26 16.50 P 0.00 0.00 0.00 3.72 +0.30 42 0 25 0
30DEC26 17.00 P 0.00 0.00 0.00 4.12 +0.32 42 0 17 0
30DEC26 17.50 P 0.00 0.00 0.00 4.53 +0.35 42 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 4.80 +0.22 39 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.23 +0.38 39 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.66 +0.40 39 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.10 +0.41 39 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.55 +0.44 39 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.47 +0.47 39 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.40 +0.49 39 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 9.36 +0.51 39 0 0 0
30MAR27 9.50 P 0.34 0.34 0.32 0.36 +0.06 38 6 12 +6
30MAR27 9.75 P 0.39 0.39 0.39 0.43 +0.08 39 15 16 +15
30MAR27 10.00 P 0.00 0.00 0.00 0.47 +0.07 38 0 16 0
30MAR27 10.50 P 0.00 0.00 0.00 0.61 +0.09 38 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.76 +0.10 38 0 4 0
30MAR27 11.50 P 0.00 0.00 0.00 0.93 +0.12 38 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.13 +0.12 38 0 21 0
30MAR27 12.50 P 0.00 0.00 0.00 1.39 +0.20 39 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.68 +0.27 40 0 5 0
30MAR27 13.50 P 0.00 0.00 0.00 1.92 +0.25 40 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.21 +0.25 40 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 2.54 +0.28 40 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.83 +0.26 40 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.21 +0.33 41 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.56 +0.32 41 0 10 0
30MAR27 16.50 P 0.00 0.00 0.00 3.94 +0.35 41 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 4.19 +0.34 39 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.58 +0.36 39 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.98 +0.39 39 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.39 +0.40 39 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.81 +0.42 39 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.24 +0.44 39 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.67 +0.44 39 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 7.57 +0.48 39 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.48 +0.49 39 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 9.42 +0.51 39 0 0 0
TOTAL PUT 739 25,137 +57
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZAO - ZA ONLINE CLOSING PRICE HK$ 13.31
29APR26 9.00 C 0.00 0.00 0.00 4.32 +0.53 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 4.07 +0.53 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.82 +0.53 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.57 +0.53 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.32 +0.53 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.82 +0.52 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.33 +0.51 36 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.84 +0.47 34 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.38 +0.40 35 0 5 0
29APR26 12.50 C 0.00 0.00 0.00 0.97 +0.30 35 0 21 0
29APR26 13.00 C 0.65 0.65 0.65 0.64 +0.24 36 1 63 0
29APR26 13.50 C 0.38 0.42 0.33 0.36 +0.13 34 201 269 +85
29APR26 14.00 C 0.19 0.22 0.19 0.20 +0.08 35 34 105 +2
29APR26 14.50 C 0.00 0.00 0.00 0.09 +0.02 34 0 153 0
29APR26 15.00 C 0.00 0.00 0.00 0.05 +0.02 36 0 112 0
29APR26 15.50 C 0.00 0.00 0.00 0.02 +0.01 35 0 50 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 37 0 82 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 42 0 157 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 47 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 61 0 49 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 65 0 71 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 69 0 184 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 73 0 176 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 80 0 30 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 87 0 4 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 4.34 +0.53 37 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 4.09 +0.53 29 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.84 +0.52 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.60 +0.52 39 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.35 +0.51 35 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.87 +0.49 37 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.40 +0.45 36 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.95 +0.39 35 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.55 +0.34 36 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 1.19 +0.28 35 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.89 +0.23 36 0 19 0
28MAY26 13.50 C 0.00 0.00 0.00 0.62 +0.15 34 0 24 0
28MAY26 14.00 C 0.00 0.00 0.00 0.43 +0.10 35 0 20 0
28MAY26 14.50 C 0.28 0.28 0.28 0.29 +0.07 35 3 63 +3
28MAY26 15.00 C 0.00 0.00 0.00 0.19 +0.04 35 0 193 0
28MAY26 15.50 C 0.14 0.14 0.14 0.13 +0.04 36 15 240 +15
28MAY26 16.00 C 0.00 0.00 0.00 0.08 +0.01 36 0 150 0
28MAY26 16.50 C 0.00 0.00 0.00 0.05 +0.01 36 0 79 0
28MAY26 17.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 55 0
28MAY26 17.50 C 0.00 0.00 0.00 0.02 +0.01 37 0 50 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 36 0 31 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 39 0 14 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 42 0 11 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 44 0 150 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 47 0 20 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.37 +0.52 39 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.12 +0.51 36 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.88 +0.50 37 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.65 +0.50 39 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.41 +0.48 38 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.96 +0.45 38 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.53 +0.42 38 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.13 +0.38 38 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.76 +0.32 38 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 1.44 +0.26 38 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.14 +0.23 37 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.90 +0.17 37 0 15 0
29JUN26 14.00 C 0.00 0.00 0.00 0.70 +0.14 38 0 80 0
29JUN26 14.50 C 0.00 0.00 0.00 0.56 +0.13 39 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.42 +0.09 38 0 15 0
29JUN26 15.50 C 0.00 0.00 0.00 0.32 +0.07 38 0 0 0
29JUN26 16.00 C 0.26 0.26 0.26 0.24 +0.05 39 15 40 +15
29JUN26 16.50 C 0.20 0.20 0.20 0.17 +0.04 38 30 40 +30
29JUN26 17.00 C 0.00 0.00 0.00 0.12 +0.02 38 0 54 0
29JUN26 17.50 C 0.00 0.00 0.00 0.09 +0.02 38 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 0.06 +0.01 38 0 2 0
29JUN26 18.50 C 0.00 0.00 0.00 0.04 0.00 37 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.03 0.00 38 0 64 0
29JUN26 19.50 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 36 0 5 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 53 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 56 0 100 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 66 0 31 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1 0
30JUL26 9.00 C 0.00 0.00 0.00 4.41 +0.51 39 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 4.18 +0.50 40 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.95 +0.50 40 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.72 +0.48 40 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.50 +0.47 40 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.07 +0.44 40 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.67 +0.41 40 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.29 +0.37 39 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 1.95 +0.33 39 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 1.65 +0.31 40 0 0 0
30JUL26 13.00 C 1.40 1.40 1.40 1.38 +0.27 40 10 10 +10
30JUL26 13.50 C 0.00 0.00 0.00 1.14 +0.23 40 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.94 +0.18 40 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.78 +0.17 40 0 0 0
30JUL26 15.00 C 0.64 0.64 0.64 0.62 +0.12 40 4 6 +4
30JUL26 15.50 C 0.00 0.00 0.00 0.50 +0.11 40 0 10 0
30JUL26 16.00 C 0.40 0.40 0.40 0.41 +0.10 40 15 45 +15
30JUL26 16.50 C 0.00 0.00 0.00 0.32 +0.08 40 0 45 0
30JUL26 17.00 C 0.00 0.00 0.00 0.25 +0.06 40 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.19 +0.04 39 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.51 +0.49 40 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.29 +0.48 40 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.07 +0.47 40 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.86 +0.46 40 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.65 +0.45 40 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.25 +0.42 39 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.88 +0.39 39 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.54 +0.36 40 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.23 +0.34 40 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.94 +0.31 40 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.68 +0.27 40 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.45 +0.25 40 0 100 0
29SEP26 14.00 C 1.03 1.03 1.03 1.24 +0.21 40 1 1 +1
29SEP26 14.50 C 0.00 0.00 0.00 1.06 +0.19 40 0 92 0
29SEP26 15.00 C 0.00 0.00 0.00 0.91 +0.17 40 0 95 0
29SEP26 15.50 C 0.00 0.00 0.00 0.77 +0.15 40 0 20 0
29SEP26 16.00 C 0.00 0.00 0.00 0.65 +0.13 40 0 3 0
29SEP26 16.50 C 0.49 0.49 0.49 0.55 +0.11 40 10 66 +10
29SEP26 17.00 C 0.42 0.42 0.42 0.46 +0.09 40 10 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.38 +0.07 39 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.32 +0.07 40 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.27 +0.06 40 0 10 0
29SEP26 19.00 C 0.00 0.00 0.00 0.22 +0.05 39 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.19 +0.05 40 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.15 +0.03 39 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.10 +0.02 39 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 0.07 +0.01 39 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.05 +0.01 40 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.03 0.00 39 0 50 0
29SEP26 25.00 C 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.67 +0.47 39 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.47 +0.46 40 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.27 +0.45 40 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.07 +0.44 40 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.88 +0.43 40 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.52 +0.41 40 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.18 +0.39 40 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.86 +0.36 40 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.57 +0.34 40 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.30 +0.31 40 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.05 +0.28 40 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.83 +0.26 40 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.62 +0.24 40 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.44 +0.22 40 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.27 +0.19 40 0 200 0
30DEC26 15.50 C 0.00 0.00 0.00 1.13 +0.18 40 0 0 0
30DEC26 16.00 C 0.83 0.83 0.83 0.99 +0.16 40 1 1 +1
30DEC26 16.50 C 0.00 0.00 0.00 0.87 +0.14 40 0 25 0
30DEC26 17.00 C 0.00 0.00 0.00 0.77 +0.13 40 0 6 0
30DEC26 17.50 C 0.00 0.00 0.00 0.68 +0.12 40 0 0 0
30DEC26 18.00 C 0.53 0.53 0.53 0.59 +0.10 40 3 3 +3
30DEC26 18.50 C 0.00 0.00 0.00 0.52 +0.09 40 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.46 +0.09 40 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.40 +0.07 40 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.35 +0.07 40 0 1 0
30DEC26 21.00 C 0.30 0.30 0.30 0.27 +0.05 40 1 6 +1
30DEC26 22.00 C 0.00 0.00 0.00 0.20 +0.04 39 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.15 +0.03 39 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.12 +0.03 40 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.09 +0.02 40 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.84 +0.46 40 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.64 +0.44 39 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.46 +0.44 40 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.27 +0.43 40 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.09 +0.42 39 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.75 +0.40 40 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.43 +0.38 40 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.13 +0.35 40 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.86 +0.34 40 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.60 +0.32 40 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.36 +0.29 40 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.14 +0.27 40 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.94 +0.25 40 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.75 +0.23 40 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.59 +0.22 40 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.43 +0.20 40 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.29 +0.18 40 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.17 +0.17 40 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.05 +0.15 40 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.95 +0.15 40 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.85 +0.13 40 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.77 +0.12 40 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.69 +0.11 40 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.62 +0.10 40 0 0 0
30MAR27 20.00 C 0.40 0.70 0.40 0.56 +0.09 40 80 101 0
TOTAL CALL 434 7,164 +195
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 65 0 20 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 61 0 20 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 56 0 30 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 251 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 -0.03 40 0 33 0
29APR26 11.50 P 0.00 0.00 0.00 0.02 -0.07 36 0 75 0
29APR26 12.00 P 0.12 0.12 0.12 0.06 -0.13 36 5 162 -5
29APR26 12.50 P 0.20 0.20 0.16 0.15 -0.22 36 47 123 +30
29APR26 13.00 P 0.31 0.31 0.31 0.31 -0.31 36 2 295 +2
29APR26 13.50 P 0.00 0.00 0.00 0.56 -0.38 36 0 38 0
29APR26 14.00 P 0.00 0.00 0.00 0.87 -0.47 34 0 89 0
29APR26 14.50 P 0.00 0.00 0.00 1.27 -0.51 34 0 51 0
29APR26 15.00 P 0.00 0.00 0.00 1.72 -0.52 35 0 110 0
29APR26 15.50 P 0.00 0.00 0.00 2.20 -0.53 36 0 75 0
29APR26 16.00 P 0.00 0.00 0.00 2.69 -0.54 0 0 39 0
29APR26 16.50 P 0.00 0.00 0.00 3.19 -0.54 0 0 75 0
29APR26 17.00 P 0.00 0.00 0.00 3.69 -0.54 0 0 135 0
29APR26 17.50 P 0.00 0.00 0.00 4.19 -0.54 0 0 360 0
29APR26 18.00 P 0.00 0.00 0.00 4.69 -0.54 0 0 265 0
29APR26 18.50 P 0.00 0.00 0.00 5.19 -0.54 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.69 -0.54 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 6.19 -0.54 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 6.69 -0.54 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 7.69 -0.54 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 8.69 -0.54 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 9.69 -0.54 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 10.69 -0.54 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 11.69 -0.54 0 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 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 -0.02 39 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 -0.03 37 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.03 -0.05 38 0 2 0
28MAY26 11.00 P 0.00 0.00 0.00 0.06 -0.08 37 0 55 0
28MAY26 11.50 P 0.00 0.00 0.00 0.11 -0.14 36 0 44 0
28MAY26 12.00 P 0.00 0.00 0.00 0.21 -0.20 36 0 1 0
28MAY26 12.50 P 0.41 0.41 0.41 0.35 -0.27 36 2 41 -2
28MAY26 13.00 P 0.00 0.00 0.00 0.55 -0.33 36 0 95 0
28MAY26 13.50 P 0.00 0.00 0.00 0.81 -0.36 36 0 170 0
28MAY26 14.00 P 0.00 0.00 0.00 1.12 -0.41 37 0 99 0
28MAY26 14.50 P 0.00 0.00 0.00 1.45 -0.47 35 0 54 0
28MAY26 15.00 P 0.00 0.00 0.00 1.85 -0.50 35 0 198 0
28MAY26 15.50 P 0.00 0.00 0.00 2.28 -0.51 35 0 178 0
28MAY26 16.00 P 0.00 0.00 0.00 2.74 -0.52 36 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.21 -0.53 36 0 15 0
28MAY26 17.00 P 0.00 0.00 0.00 3.70 -0.53 37 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.19 -0.54 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.69 -0.54 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 5.19 -0.54 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 5.69 -0.54 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 6.19 -0.54 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 6.69 -0.54 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 7.69 -0.54 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 8.69 -0.54 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 9.69 -0.54 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 -0.02 38 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 -0.03 35 0 14 0
29JUN26 9.50 P 0.00 0.00 0.00 0.02 -0.04 37 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.03 -0.05 37 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.05 -0.06 38 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.10 -0.08 39 0 10 0
29JUN26 11.00 P 0.00 0.00 0.00 0.16 -0.13 38 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.26 -0.18 38 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.40 -0.22 38 0 30 0
29JUN26 12.50 P 0.00 0.00 0.00 0.58 -0.26 39 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.79 -0.31 38 0 19 0
29JUN26 13.50 P 0.00 0.00 0.00 1.05 -0.35 38 0 50 0
29JUN26 14.00 P 0.00 0.00 0.00 1.35 -0.38 38 0 42 0
29JUN26 14.50 P 0.00 0.00 0.00 1.67 -0.42 38 0 10 0
29JUN26 15.00 P 0.00 0.00 0.00 2.04 -0.45 38 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.44 -0.47 38 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 2.86 -0.49 38 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.30 -0.51 38 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.76 -0.51 38 0 10 0
29JUN26 17.50 P 0.00 0.00 0.00 4.23 -0.52 38 0 5 0
29JUN26 18.00 P 0.00 0.00 0.00 4.71 -0.53 38 0 16 0
29JUN26 18.50 P 0.00 0.00 0.00 5.20 -0.53 39 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.69 -0.54 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.19 -0.54 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.69 -0.54 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.69 -0.54 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.69 -0.54 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 9.69 -0.54 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 10.69 -0.54 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 11.69 -0.54 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 12.69 -0.54 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 13.69 -0.54 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 14.69 -0.54 0 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 15.69 -0.54 0 0 4 0
29JUN26 30.00 P 0.00 0.00 0.00 16.69 -0.54 0 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 17.69 -0.54 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.04 -0.02 40 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.05 -0.03 40 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.07 -0.04 40 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.09 -0.06 40 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.12 -0.07 40 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.19 -0.10 40 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.29 -0.12 40 0 2 0
30JUL26 11.50 P 0.00 0.00 0.00 0.42 -0.15 40 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.57 -0.18 40 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.75 -0.23 39 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.97 -0.29 39 0 45 0
30JUL26 13.50 P 0.00 0.00 0.00 1.25 -0.30 40 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 1.54 -0.34 40 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 1.86 -0.38 40 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 2.22 -0.40 40 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 2.60 -0.42 40 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 2.99 -0.45 39 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.41 -0.47 39 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.85 -0.49 39 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.30 -0.50 40 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.10 -0.04 40 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.12 -0.06 39 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.15 -0.07 39 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.19 -0.08 40 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.23 -0.09 40 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.33 -0.12 40 0 5 0
29SEP26 11.00 P 0.00 0.00 0.00 0.46 -0.14 40 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.61 -0.17 40 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.79 -0.20 40 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.00 -0.23 40 0 2 0
29SEP26 13.00 P 0.00 0.00 0.00 1.24 -0.26 40 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 1.50 -0.29 40 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.79 -0.33 40 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.12 -0.34 40 0 91 0
29SEP26 15.00 P 2.65 2.65 2.65 2.45 -0.38 40 2 91 0
29SEP26 15.50 P 0.00 0.00 0.00 2.82 -0.39 40 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.20 -0.41 40 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 3.59 -0.44 39 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.01 -0.45 40 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.44 -0.47 40 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.88 -0.48 40 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 5.33 -0.49 40 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.79 -0.50 40 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.26 -0.51 40 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.73 -0.52 39 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.70 -0.53 39 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.69 -0.54 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.69 -0.54 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.69 -0.54 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 11.69 -0.54 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 12.69 -0.54 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 13.69 -0.54 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 14.69 -0.54 0 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 15.69 -0.54 0 0 8 0
30DEC26 9.00 P 0.00 0.00 0.00 0.21 -0.07 40 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.25 -0.08 39 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.30 -0.08 40 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.35 -0.09 40 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.40 -0.11 39 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.54 -0.12 40 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.69 -0.15 40 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.86 -0.19 40 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.07 -0.20 40 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.29 -0.23 40 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 1.54 -0.25 40 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.81 -0.28 40 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.10 -0.31 40 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.42 -0.32 40 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.75 -0.34 40 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 3.10 -0.36 40 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.46 -0.39 40 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.84 -0.41 40 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.24 -0.41 40 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.64 -0.44 40 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.07 -0.44 40 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.50 -0.45 40 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.94 -0.46 40 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.39 -0.47 40 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.84 -0.49 40 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 7.77 -0.51 39 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.73 -0.52 40 0 4 0
30DEC26 23.00 P 0.00 0.00 0.00 9.70 -0.53 40 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 10.69 -0.54 0 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 11.69 -0.54 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.32 -0.09 39 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.38 -0.08 40 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.44 -0.09 40 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.49 -0.12 39 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.57 -0.11 40 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.71 -0.14 40 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.89 -0.15 40 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.08 -0.18 40 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.29 -0.21 40 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.53 -0.22 40 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.78 -0.25 40 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.06 -0.26 40 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 2.35 -0.29 40 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.66 -0.31 40 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.99 -0.32 40 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.33 -0.35 40 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.69 -0.36 40 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.06 -0.38 40 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.44 -0.40 40 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.84 -0.40 40 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.24 -0.42 40 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.66 -0.43 40 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.09 -0.44 40 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.52 -0.45 40 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.96 -0.47 40 0 0 0
TOTAL PUT 58 3,777 +25
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$ 190.10
29APR26 142.50 C 0.00 0.00 0.00 48.74 +13.41 80 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 45.72 +12.53 65 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 43.36 +12.26 65 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 41.03 +11.96 65 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 38.60 +11.49 62 0 4 0
29APR26 155.00 C 0.00 0.00 0.00 37.15 +11.93 73 0 31 0
29APR26 157.50 C 0.00 0.00 0.00 34.58 +11.18 68 0 50 0
29APR26 160.00 C 31.29 32.00 31.29 31.91 +10.25 62 8 29 0
29APR26 162.50 C 0.00 0.00 0.00 30.04 +10.04 65 0 45 0
29APR26 165.00 C 0.00 0.00 0.00 28.01 +9.59 65 0 93 0
29APR26 167.50 C 0.00 0.00 0.00 26.05 +9.12 65 0 143 0
29APR26 170.00 C 0.00 0.00 0.00 24.16 +8.48 65 0 64 0
29APR26 172.50 C 0.00 0.00 0.00 22.35 +8.18 65 0 178 0
29APR26 175.00 C 20.00 20.00 20.00 20.62 +7.92 65 1 248 0
29APR26 177.50 C 0.00 0.00 0.00 18.97 +7.46 65 0 32 0
29APR26 180.00 C 16.00 17.10 16.00 17.40 +6.96 65 33 93 -31
29APR26 182.50 C 0.00 0.00 0.00 15.92 +6.53 65 0 92 0
29APR26 185.00 C 13.00 15.20 13.00 14.65 +6.17 65 27 106 +1
29APR26 187.50 C 12.37 13.28 12.37 13.18 +5.53 64 20 51 +2
29APR26 190.00 C 11.70 12.50 11.16 11.94 +5.06 64 28 74 +4
29APR26 192.50 C 10.04 10.64 9.84 10.84 +4.67 65 23 35 +11
29APR26 195.00 C 9.68 10.00 9.06 9.80 +4.27 65 24 65 +18
29APR26 197.50 C 8.15 8.59 8.15 8.59 +3.65 63 16 35 -14
29APR26 200.00 C 7.37 8.30 6.90 7.88 +3.48 64 46 368 +10
29APR26 205.00 C 5.80 5.90 5.80 6.44 +2.96 65 51 471 -49
29APR26 210.00 C 5.00 5.04 4.50 4.99 +2.24 64 72 281 +16
29APR26 215.00 C 3.50 4.00 3.44 4.03 +1.86 65 63 122 +61
29APR26 220.00 C 3.09 3.54 3.09 3.13 +1.39 65 22 124 +17
29APR26 225.00 C 2.50 2.60 2.50 2.41 +1.07 65 3 368 +2
29APR26 230.00 C 1.24 2.10 1.24 1.83 +0.81 65 40 523 0
29APR26 235.00 C 1.38 1.38 1.38 1.38 +0.61 65 31 361 +29
29APR26 240.00 C 1.12 1.25 1.12 1.04 +0.46 65 37 156 -1
29APR26 245.00 C 0.00 0.00 0.00 0.77 +0.33 65 0 443 0
29APR26 250.00 C 0.95 0.95 0.95 0.55 +0.22 64 11 700 0
29APR26 255.00 C 0.00 0.00 0.00 0.41 +0.17 65 0 45 0
29APR26 260.00 C 0.00 0.00 0.00 0.29 +0.12 64 0 40 0
29APR26 265.00 C 0.00 0.00 0.00 0.21 +0.08 64 0 6 0
29APR26 270.00 C 0.00 0.00 0.00 0.15 +0.05 64 0 59 0
29APR26 275.00 C 0.00 0.00 0.00 0.11 +0.04 65 0 20 0
29APR26 280.00 C 0.00 0.00 0.00 0.08 +0.03 65 0 18 0
29APR26 285.00 C 0.00 0.00 0.00 0.06 +0.02 65 0 15 0
29APR26 290.00 C 0.00 0.00 0.00 0.04 +0.01 65 0 19 0
29APR26 295.00 C 0.00 0.00 0.00 0.03 +0.01 65 0 15 0
29APR26 300.00 C 0.00 0.00 0.00 0.02 +0.01 65 0 59 0
28MAY26 145.00 C 0.00 0.00 0.00 47.51 +11.45 60 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 45.37 +11.17 60 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 43.39 +10.99 61 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 41.32 +10.67 60 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 39.30 +10.33 60 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 37.32 +9.97 60 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 35.39 +9.61 60 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 33.52 +9.24 60 0 0 0
28MAY26 165.00 C 0.00 0.00 0.00 31.89 +9.05 60 0 30 0
28MAY26 167.50 C 0.00 0.00 0.00 29.98 +8.51 60 0 108 0
28MAY26 170.00 C 0.00 0.00 0.00 28.44 +8.20 60 0 41 0
28MAY26 172.50 C 0.00 0.00 0.00 26.73 +8.02 60 0 15 0
28MAY26 175.00 C 0.00 0.00 0.00 25.19 +7.76 60 0 71 0
28MAY26 177.50 C 0.00 0.00 0.00 23.70 +7.45 60 0 40 0
28MAY26 180.00 C 0.00 0.00 0.00 22.28 +7.11 60 0 15 0
28MAY26 182.50 C 0.00 0.00 0.00 20.92 +6.58 60 0 17 0
28MAY26 185.00 C 0.00 0.00 0.00 19.67 +6.53 60 0 74 0
28MAY26 187.50 C 0.00 0.00 0.00 18.29 +6.09 59 0 17 0
28MAY26 190.00 C 0.00 0.00 0.00 17.12 +5.76 59 0 1 0
28MAY26 192.50 C 0.00 0.00 0.00 16.00 +5.43 59 0 4 0
28MAY26 195.00 C 0.00 0.00 0.00 14.95 +5.13 60 0 62 0
28MAY26 197.50 C 0.00 0.00 0.00 13.96 +4.84 60 0 30 0
28MAY26 200.00 C 13.00 13.00 12.30 13.02 +4.56 60 18 57 +7
28MAY26 205.00 C 10.86 10.86 10.86 11.32 +4.05 60 5 39 +5
28MAY26 210.00 C 9.17 9.17 9.17 10.02 +3.79 61 1 8 0
28MAY26 215.00 C 0.00 0.00 0.00 8.61 +3.29 61 0 0 0
28MAY26 220.00 C 7.20 7.20 7.20 7.20 +2.64 60 1 25 +1
28MAY26 225.00 C 0.00 0.00 0.00 6.28 +2.36 60 0 15 0
28MAY26 230.00 C 0.00 0.00 0.00 5.34 +1.97 60 0 1 0
28MAY26 235.00 C 0.00 0.00 0.00 4.53 +1.62 60 0 15 0
28MAY26 240.00 C 0.00 0.00 0.00 3.83 +1.36 60 0 36 0
28MAY26 245.00 C 0.00 0.00 0.00 3.22 +1.14 60 0 61 0
28MAY26 250.00 C 0.00 0.00 0.00 2.71 +0.97 60 0 34 0
28MAY26 255.00 C 2.65 2.65 2.65 2.27 +0.81 60 1 5 0
28MAY26 260.00 C 0.00 0.00 0.00 1.90 +0.68 60 0 7 0
28MAY26 265.00 C 0.00 0.00 0.00 1.59 +0.57 60 0 10 0
28MAY26 270.00 C 0.00 0.00 0.00 1.28 +0.45 60 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 1.06 +0.37 60 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 0.91 +0.33 60 0 10 0
28MAY26 285.00 C 0.00 0.00 0.00 0.75 +0.27 60 0 2 0
28MAY26 290.00 C 1.29 1.29 1.29 0.60 +0.20 60 1 2 +1
29JUN26 142.50 C 0.00 0.00 0.00 51.03 +11.38 59 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 49.04 +11.21 59 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 47.06 +10.98 59 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 45.08 +10.63 59 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 43.22 +10.40 59 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 41.40 +10.22 59 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 39.57 +9.85 59 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 37.81 +9.53 59 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 36.31 +9.46 59 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 34.62 +9.18 59 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 32.69 +8.48 58 0 59 0
29JUN26 170.00 C 0.00 0.00 0.00 30.86 +7.56 57 0 32 0
29JUN26 172.50 C 0.00 0.00 0.00 29.98 +7.93 59 0 61 0
29JUN26 175.00 C 0.00 0.00 0.00 28.48 +7.97 59 0 65 0
29JUN26 177.50 C 0.00 0.00 0.00 26.73 +7.36 58 0 25 0
29JUN26 180.00 C 0.00 0.00 0.00 25.36 +7.06 58 0 8 0
29JUN26 182.50 C 0.00 0.00 0.00 24.28 +7.01 58 0 45 0
29JUN26 185.00 C 22.50 23.50 21.90 23.50 +7.20 59 5 20 -2
29JUN26 187.50 C 0.00 0.00 0.00 22.13 +6.75 59 0 135 0
29JUN26 190.00 C 0.00 0.00 0.00 21.32 +6.81 60 0 5 0
29JUN26 192.50 C 0.00 0.00 0.00 20.10 +6.41 59 0 28 0
29JUN26 195.00 C 0.00 0.00 0.00 19.06 +5.83 59 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 18.17 +5.84 60 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 17.36 +6.05 60 0 21 0
29JUN26 205.00 C 15.74 15.74 15.74 15.22 +4.88 59 15 15 -1
29JUN26 210.00 C 0.00 0.00 0.00 13.69 +4.69 59 0 31 0
29JUN26 215.00 C 0.00 0.00 0.00 12.26 +4.14 59 0 1 0
29JUN26 220.00 C 10.83 10.83 10.65 11.08 +3.98 60 3 108 +2
29JUN26 225.00 C 0.00 0.00 0.00 9.53 +3.21 59 0 30 0
29JUN26 230.00 C 0.00 0.00 0.00 8.50 +2.94 59 0 16 0
29JUN26 235.00 C 0.00 0.00 0.00 7.48 +2.63 59 0 160 0
29JUN26 240.00 C 6.85 6.85 6.85 6.66 +2.35 59 15 380 0
29JUN26 245.00 C 0.00 0.00 0.00 5.89 +2.13 59 0 121 0
29JUN26 250.00 C 0.00 0.00 0.00 5.14 +1.85 59 0 47 0
29JUN26 255.00 C 0.00 0.00 0.00 4.59 +1.68 59 0 68 0
29JUN26 260.00 C 0.00 0.00 0.00 4.04 +1.52 59 0 8 0
29JUN26 265.00 C 0.00 0.00 0.00 3.51 +1.31 59 0 0 0
29JUN26 270.00 C 3.51 3.51 3.51 3.13 +1.19 59 15 17 +7
29JUN26 275.00 C 0.00 0.00 0.00 2.74 +1.05 59 0 15 0
29JUN26 280.00 C 0.00 0.00 0.00 2.37 +0.91 59 0 4 0
29JUN26 285.00 C 0.00 0.00 0.00 2.11 +0.82 59 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 1.85 +0.73 59 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 1.59 +0.63 59 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 1.41 +0.56 59 0 130 0
30JUL26 152.50 C 0.00 0.00 0.00 45.48 +10.23 58 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 43.70 +9.87 58 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 42.09 +9.67 58 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 40.49 +9.46 58 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 38.90 +9.27 58 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 37.30 +8.93 58 0 0 0
30JUL26 167.50 C 0.00 0.00 0.00 35.85 +8.68 58 0 0 0
30JUL26 170.00 C 0.00 0.00 0.00 34.45 +8.22 58 0 0 0
30JUL26 172.50 C 0.00 0.00 0.00 33.05 +8.05 58 0 0 0
30JUL26 175.00 C 0.00 0.00 0.00 31.65 +8.01 58 0 0 0
30JUL26 177.50 C 0.00 0.00 0.00 29.98 +7.44 57 0 0 0
30JUL26 180.00 C 0.00 0.00 0.00 28.73 +7.21 57 0 0 0
30JUL26 182.50 C 0.00 0.00 0.00 27.57 +7.09 57 0 0 0
30JUL26 185.00 C 0.00 0.00 0.00 26.72 +7.20 58 0 0 0
30JUL26 187.50 C 0.00 0.00 0.00 25.57 +6.93 58 0 0 0
30JUL26 190.00 C 0.00 0.00 0.00 24.47 +6.74 58 0 0 0
30JUL26 192.50 C 0.00 0.00 0.00 23.75 +6.85 59 0 15 0
30JUL26 195.00 C 0.00 0.00 0.00 22.41 +6.06 58 0 15 0
30JUL26 197.50 C 0.00 0.00 0.00 21.72 +6.33 59 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 20.54 +5.56 58 0 45 0
30JUL26 205.00 C 0.00 0.00 0.00 18.89 +5.57 59 0 0 0
30JUL26 210.00 C 16.00 17.10 16.00 17.39 +5.36 59 4 4 +4
29SEP26 142.50 C 0.00 0.00 0.00 56.15 +10.58 56 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 54.41 +10.39 56 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 52.67 +10.20 56 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 51.00 +9.97 56 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 49.45 +9.78 56 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 47.89 +9.58 56 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 46.33 +9.38 56 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 44.77 +9.18 56 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 43.32 +8.98 56 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 42.26 +9.00 57 0 200 0
29SEP26 167.50 C 0.00 0.00 0.00 40.51 +8.59 56 0 1,100 0
29SEP26 170.00 C 0.00 0.00 0.00 39.07 +7.88 56 0 935 0
29SEP26 172.50 C 0.00 0.00 0.00 38.05 +8.30 57 0 400 0
29SEP26 175.00 C 0.00 0.00 0.00 36.48 +7.82 56 0 1,017 0
29SEP26 177.50 C 0.00 0.00 0.00 35.56 +7.96 57 0 700 0
29SEP26 180.00 C 0.00 0.00 0.00 34.40 +7.75 57 0 124 0
29SEP26 182.50 C 0.00 0.00 0.00 32.88 +7.22 56 0 210 0
29SEP26 185.00 C 0.00 0.00 0.00 32.09 +7.43 57 0 200 0
29SEP26 187.50 C 0.00 0.00 0.00 31.11 +7.36 57 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 30.05 +7.25 57 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 29.06 +7.03 57 0 0 0
29SEP26 195.00 C 27.40 27.40 27.23 28.07 +6.91 57 30 30 +30
29SEP26 197.50 C 0.00 0.00 0.00 27.05 +6.98 57 0 17 0
29SEP26 200.00 C 0.00 0.00 0.00 26.15 +6.69 57 0 16 0
29SEP26 205.00 C 0.00 0.00 0.00 24.40 +6.30 57 0 2 0
29SEP26 210.00 C 0.00 0.00 0.00 22.23 +5.43 56 0 42 0
29SEP26 215.00 C 0.00 0.00 0.00 20.76 +5.27 56 0 9 0
29SEP26 220.00 C 0.00 0.00 0.00 19.63 +5.10 57 0 51 0
29SEP26 225.00 C 0.00 0.00 0.00 17.82 +4.56 56 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 17.07 +4.62 57 0 50 0
29SEP26 235.00 C 0.00 0.00 0.00 15.78 +4.41 57 0 2 0
29SEP26 240.00 C 0.00 0.00 0.00 14.58 +4.16 57 0 56 0
29SEP26 245.00 C 0.00 0.00 0.00 13.20 +3.53 56 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 12.62 +3.65 57 0 85 0
29SEP26 255.00 C 0.00 0.00 0.00 11.63 +3.36 57 0 65 0
29SEP26 260.00 C 0.00 0.00 0.00 10.43 +2.86 56 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 9.73 +2.72 56 0 0 0
29SEP26 270.00 C 10.00 10.00 10.00 9.02 +2.51 56 1 1 +1
29SEP26 275.00 C 0.00 0.00 0.00 8.56 +2.55 57 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 7.87 +2.20 57 0 66 0
29SEP26 285.00 C 0.00 0.00 0.00 7.34 +2.28 57 0 50 0
29SEP26 290.00 C 0.00 0.00 0.00 6.82 +2.11 57 0 1 0
29SEP26 295.00 C 0.00 0.00 0.00 6.12 +1.76 56 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 5.78 +1.76 57 0 47 0
30DEC26 142.50 C 0.00 0.00 0.00 60.37 +10.46 54 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 58.85 +10.40 54 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 57.33 +10.21 54 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 55.81 +10.01 54 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 54.28 +9.81 54 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 52.76 +9.61 54 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 51.33 +9.50 54 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 50.00 +9.40 54 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 48.67 +9.20 54 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 47.34 +9.00 54 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 46.01 +8.80 54 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 44.65 +8.57 54 0 3 0
30DEC26 172.50 C 0.00 0.00 0.00 43.40 +8.03 54 0 35 0
30DEC26 175.00 C 0.00 0.00 0.00 42.20 +7.99 54 0 13 0
30DEC26 177.50 C 0.00 0.00 0.00 41.14 +7.96 54 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 40.01 +7.94 54 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 38.88 +7.65 54 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 37.74 +7.40 54 0 0 0
30DEC26 187.50 C 36.60 36.60 36.60 36.61 +7.18 54 15 15 +15
30DEC26 190.00 C 35.59 35.59 35.59 36.27 +7.70 55 15 15 +15
30DEC26 192.50 C 0.00 0.00 0.00 35.15 +7.53 55 0 2 0
30DEC26 195.00 C 0.00 0.00 0.00 34.35 +7.49 55 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 33.40 +7.77 55 0 1 0
30DEC26 200.00 C 0.00 0.00 0.00 32.42 +7.36 55 0 15 0
30DEC26 205.00 C 0.00 0.00 0.00 30.56 +6.95 55 0 4 0
30DEC26 210.00 C 0.00 0.00 0.00 28.91 +6.62 55 0 3 0
30DEC26 215.00 C 0.00 0.00 0.00 27.22 +6.21 55 0 3 0
30DEC26 220.00 C 0.00 0.00 0.00 25.65 +6.08 55 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 24.41 +6.02 55 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 22.92 +5.20 55 0 1 0
30DEC26 235.00 C 0.00 0.00 0.00 21.79 +5.62 55 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 20.56 +5.29 55 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 19.33 +4.97 55 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 18.12 +4.66 55 0 4 0
30DEC26 255.00 C 0.00 0.00 0.00 16.69 +4.13 54 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 16.25 +4.38 55 0 8 0
30DEC26 265.00 C 0.00 0.00 0.00 14.87 +3.67 54 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 13.96 +3.42 54 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 13.09 +3.22 54 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 12.42 +3.21 54 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 11.75 +3.05 54 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 11.08 +2.86 54 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 10.41 +2.66 54 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 10.04 +2.77 55 0 2 0
30MAR27 145.00 C 0.00 0.00 0.00 62.66 +10.48 53 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 61.17 +10.28 53 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 59.68 +10.09 53 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 58.19 +9.89 53 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 56.87 +9.87 53 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 55.57 +9.82 53 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 54.87 +10.23 54 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 52.97 +9.43 53 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 51.68 +9.24 53 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 50.38 +9.04 53 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 49.10 +8.86 53 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 48.00 +8.86 53 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 46.89 +8.35 53 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 45.79 +8.24 53 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 45.11 +8.53 54 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 44.03 +8.03 54 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 42.97 +7.88 54 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 41.94 +7.74 54 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 40.94 +7.74 54 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 39.79 +7.42 53 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 39.26 +7.71 54 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 38.33 +8.24 54 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 37.43 +7.74 54 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 35.69 +7.46 54 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 34.05 +7.63 54 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 32.56 +7.61 54 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 30.88 +7.14 54 0 15 0
30MAR27 225.00 C 0.00 0.00 0.00 29.53 +6.94 54 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 28.01 +5.93 54 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 26.63 +6.34 54 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 25.45 +6.31 54 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 23.56 +5.31 53 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 22.40 +5.02 53 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 21.25 +4.74 53 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 20.17 +4.53 53 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 19.29 +4.52 53 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 18.42 +4.39 53 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 18.07 +4.28 54 0 1 0
30MAR27 280.00 C 0.00 0.00 0.00 16.67 +3.92 53 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 15.80 +3.69 53 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 15.49 +4.02 54 0 15 0
TOTAL CALL 701 13,916 +161
29APR26 142.50 P 1.00 1.00 0.92 0.32 -1.20 65 4 281 -2
29APR26 145.00 P 1.05 1.05 0.94 0.44 -1.46 65 49 156 +47
29APR26 147.50 P 0.00 0.00 0.00 0.57 -1.72 65 0 33 0
29APR26 150.00 P 1.41 1.41 1.38 0.75 -2.06 65 116 426 +84
29APR26 152.50 P 1.64 1.64 1.58 0.94 -2.39 65 25 65 -25
29APR26 155.00 P 1.70 1.70 1.65 1.21 -2.77 65 30 109 -16
29APR26 157.50 P 0.00 0.00 0.00 1.49 -3.18 65 0 30 0
29APR26 160.00 P 2.60 2.60 2.35 1.88 -3.58 65 25 240 +12
29APR26 162.50 P 0.00 0.00 0.00 2.27 -4.06 65 0 85 0
29APR26 165.00 P 4.63 4.63 3.04 2.78 -4.48 65 227 253 +211
29APR26 167.50 P 4.50 4.50 3.50 3.31 -5.01 65 7 105 -3
29APR26 170.00 P 4.87 5.05 4.50 3.97 -5.41 65 41 271 +34
29APR26 172.50 P 5.70 5.86 5.24 4.65 -5.90 66 90 230 -41
29APR26 175.00 P 5.97 5.97 5.97 5.46 -6.22 66 13 170 0
29APR26 177.50 P 0.00 0.00 0.00 6.30 -6.86 66 0 16 0
29APR26 180.00 P 7.79 7.88 7.41 7.18 -7.05 65 67 129 +57
29APR26 182.50 P 9.18 9.18 9.18 8.12 -7.85 65 1 44 0
29APR26 185.00 P 10.50 10.50 9.94 9.07 -8.25 64 9 43 +3
29APR26 187.50 P 11.00 11.17 10.70 10.39 -8.61 64 10 58 -1
29APR26 190.00 P 12.66 12.66 12.50 11.67 -9.65 65 18 100 +1
29APR26 192.50 P 13.64 13.64 13.64 13.03 -9.46 65 15 45 +1
29APR26 195.00 P 15.37 15.37 15.37 14.50 -9.79 65 6 53 +6
29APR26 197.50 P 0.00 0.00 0.00 16.02 -10.19 65 0 18 0
29APR26 200.00 P 0.00 0.00 0.00 17.62 -10.54 65 0 266 0
29APR26 205.00 P 0.00 0.00 0.00 21.00 -11.21 65 0 492 0
29APR26 210.00 P 0.00 0.00 0.00 25.40 -10.80 69 0 267 0
29APR26 215.00 P 0.00 0.00 0.00 29.12 -11.29 68 0 52 0
29APR26 220.00 P 0.00 0.00 0.00 32.71 -12.16 65 0 64 0
29APR26 225.00 P 0.00 0.00 0.00 38.03 -11.39 73 0 241 0
29APR26 230.00 P 0.00 0.00 0.00 42.00 -12.60 70 0 516 0
29APR26 235.00 P 0.00 0.00 0.00 46.45 -12.87 70 0 247 0
29APR26 240.00 P 0.00 0.00 0.00 51.59 -12.57 76 0 30 0
29APR26 245.00 P 0.00 0.00 0.00 56.08 -12.82 75 0 456 0
29APR26 250.00 P 0.00 0.00 0.00 61.09 -12.93 79 0 455 0
29APR26 255.00 P 0.00 0.00 0.00 65.13 -13.84 65 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 70.03 -13.90 65 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 76.11 -12.79 91 0 16 0
29APR26 270.00 P 0.00 0.00 0.00 79.93 -13.97 65 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 84.91 -13.99 65 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 89.90 -14.00 0 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 94.90 -14.00 0 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 99.90 -14.00 0 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 104.90 -14.00 0 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 109.90 -14.00 0 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 1.99 -2.56 60 0 0 0
28MAY26 147.50 P 3.00 3.00 3.00 2.37 -2.88 60 1 1 +1
28MAY26 150.00 P 3.48 3.48 3.48 2.78 -3.18 60 2 1 0
28MAY26 152.50 P 0.00 0.00 0.00 3.20 -3.48 60 0 15 0
28MAY26 155.00 P 0.00 0.00 0.00 3.75 -3.82 60 0 61 0
28MAY26 157.50 P 0.00 0.00 0.00 4.29 -4.17 60 0 75 0
28MAY26 160.00 P 5.70 5.70 5.38 4.89 -4.48 60 102 147 +102
28MAY26 162.50 P 0.00 0.00 0.00 5.60 -4.85 61 0 158 0
28MAY26 165.00 P 0.00 0.00 0.00 6.30 -5.21 61 0 103 0
28MAY26 167.50 P 0.00 0.00 0.00 7.09 -5.46 61 0 61 0
28MAY26 170.00 P 0.00 0.00 0.00 7.69 -5.99 59 0 169 0
28MAY26 172.50 P 0.00 0.00 0.00 8.72 -6.09 60 0 33 0
28MAY26 175.00 P 9.80 9.80 9.80 9.64 -6.41 60 1 31 0
28MAY26 177.50 P 0.00 0.00 0.00 10.60 -7.08 60 0 46 0
28MAY26 180.00 P 0.00 0.00 0.00 11.63 -7.39 60 0 100 0
28MAY26 182.50 P 0.00 0.00 0.00 12.73 -7.75 60 0 17 0
28MAY26 185.00 P 14.70 14.70 14.70 13.98 -8.01 60 1 19 +1
28MAY26 187.50 P 0.00 0.00 0.00 15.24 -8.37 60 0 32 0
28MAY26 190.00 P 0.00 0.00 0.00 16.56 -8.68 60 0 18 0
28MAY26 192.50 P 0.00 0.00 0.00 17.94 -8.74 60 0 73 0
28MAY26 195.00 P 20.17 20.17 20.00 19.39 -8.70 60 50 201 +50
28MAY26 197.50 P 0.00 0.00 0.00 20.90 -9.15 60 0 42 0
28MAY26 200.00 P 0.00 0.00 0.00 22.39 -9.45 60 0 43 0
28MAY26 205.00 P 0.00 0.00 0.00 25.77 -9.74 60 0 15 0
28MAY26 210.00 P 0.00 0.00 0.00 29.92 -9.78 63 0 15 0
28MAY26 215.00 P 0.00 0.00 0.00 33.66 -9.55 63 0 46 0
28MAY26 220.00 P 0.00 0.00 0.00 37.09 -10.88 62 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 41.03 -11.20 62 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 45.56 -11.08 65 0 2 0
28MAY26 235.00 P 0.00 0.00 0.00 49.80 -11.23 65 0 17 0
28MAY26 240.00 P 0.00 0.00 0.00 54.32 -10.74 66 0 3 0
28MAY26 245.00 P 0.00 0.00 0.00 57.47 -12.87 60 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 61.96 -13.08 60 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 66.56 -13.23 60 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 72.69 -11.71 71 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 76.11 -13.29 62 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 80.67 -13.59 60 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 85.49 -13.66 60 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 90.33 -13.74 60 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 95.19 -13.80 60 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 100.10 -13.85 60 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 3.65 -2.73 59 0 16 0
29JUN26 145.00 P 0.00 0.00 0.00 4.20 -2.88 59 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 4.74 -3.12 59 0 3 0
29JUN26 150.00 P 0.00 0.00 0.00 5.28 -3.46 59 0 11 0
29JUN26 152.50 P 0.00 0.00 0.00 5.95 -3.67 59 0 25 0
29JUN26 155.00 P 0.00 0.00 0.00 6.65 -4.17 59 0 19 0
29JUN26 157.50 P 0.00 0.00 0.00 7.35 -4.55 59 0 4 0
29JUN26 160.00 P 0.00 0.00 0.00 8.10 -4.90 59 0 17 0
29JUN26 162.50 P 0.00 0.00 0.00 8.98 -5.05 59 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 9.86 -5.27 59 0 61 0
29JUN26 167.50 P 11.20 11.20 10.80 10.74 -5.52 59 11 74 +10
29JUN26 170.00 P 0.00 0.00 0.00 11.71 -5.77 59 0 53 0
29JUN26 172.50 P 0.00 0.00 0.00 12.60 -6.13 58 0 122 0
29JUN26 175.00 P 14.20 14.20 14.20 13.76 -6.29 58 1 213 0
29JUN26 177.50 P 0.00 0.00 0.00 14.55 -7.10 58 0 104 0
29JUN26 180.00 P 0.00 0.00 0.00 15.97 -7.04 58 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 17.16 -7.35 58 0 5 0
29JUN26 185.00 P 19.33 19.33 19.33 18.40 -7.64 58 150 91 -75
29JUN26 187.50 P 0.00 0.00 0.00 19.67 -8.04 58 0 3 0
29JUN26 190.00 P 0.00 0.00 0.00 21.15 -8.48 58 0 14 0
29JUN26 192.50 P 0.00 0.00 0.00 22.30 -9.23 57 0 3 0
29JUN26 195.00 P 0.00 0.00 0.00 23.69 -9.21 57 0 48 0
29JUN26 197.50 P 0.00 0.00 0.00 25.24 -9.40 57 0 75 0
29JUN26 200.00 P 0.00 0.00 0.00 27.12 -8.68 58 0 21 0
29JUN26 205.00 P 0.00 0.00 0.00 31.00 -8.70 60 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 34.76 -9.22 61 0 15 0
29JUN26 215.00 P 0.00 0.00 0.00 38.03 -9.49 60 0 15 0
29JUN26 220.00 P 42.00 42.00 42.00 41.18 -10.79 59 2 6 0
29JUN26 225.00 P 0.00 0.00 0.00 45.91 -10.22 62 0 30 0
29JUN26 230.00 P 0.00 0.00 0.00 49.26 -10.78 60 0 15 0
29JUN26 235.00 P 0.00 0.00 0.00 53.65 -10.77 61 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 57.88 -10.74 62 0 1 0
29JUN26 245.00 P 0.00 0.00 0.00 61.23 -11.83 59 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 65.48 -12.10 59 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 69.91 -12.28 59 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 74.35 -12.45 59 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 80.45 -11.46 66 0 15 0
29JUN26 270.00 P 0.00 0.00 0.00 84.73 -11.57 65 0 15 0
29JUN26 275.00 P 0.00 0.00 0.00 89.94 -11.62 68 0 15 0
29JUN26 280.00 P 0.00 0.00 0.00 92.67 -13.03 59 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 97.40 -13.12 59 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 102.13 -13.21 59 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 106.86 -13.31 59 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 111.68 -13.37 59 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 8.20 -3.76 58 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 8.92 -4.12 58 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 9.72 -4.84 58 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 10.45 -5.15 57 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 11.60 -5.09 58 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 12.13 -5.70 57 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 13.14 -5.87 57 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 14.48 -5.80 58 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 15.59 -5.97 58 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 16.74 -6.16 58 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 17.88 -6.51 58 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 19.06 -6.77 58 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 20.29 -7.03 57 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 21.57 -7.29 57 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 22.99 -7.27 58 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 24.49 -7.44 58 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 25.75 -7.85 57 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 27.03 -8.25 57 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 28.55 -8.41 57 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 30.12 -8.55 57 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 33.88 -8.48 58 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 37.39 -8.67 59 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 8.74 -3.49 57 0 1 0
29SEP26 145.00 P 0.00 0.00 0.00 9.22 -3.58 56 0 0 0
29SEP26 147.50 P 10.69 10.69 10.69 10.26 -3.88 57 30 38 +29
29SEP26 150.00 P 0.00 0.00 0.00 11.10 -4.11 57 0 4 0
29SEP26 152.50 P 0.00 0.00 0.00 12.04 -4.19 57 0 17 0
29SEP26 155.00 P 0.00 0.00 0.00 12.61 -4.39 56 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 13.53 -4.66 56 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 14.88 -4.43 57 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 15.94 -4.73 57 0 21 0
29SEP26 165.00 P 0.00 0.00 0.00 17.08 -4.81 57 0 210 0
29SEP26 167.50 P 0.00 0.00 0.00 18.23 -4.92 58 0 1,103 0
29SEP26 170.00 P 19.00 19.00 19.00 19.00 -5.45 57 5 922 0
29SEP26 172.50 P 0.00 0.00 0.00 19.99 -5.74 56 0 486 0
29SEP26 175.00 P 0.00 0.00 0.00 21.18 -5.94 57 0 1,040 0
29SEP26 177.50 P 0.00 0.00 0.00 22.38 -6.19 56 0 680 0
29SEP26 180.00 P 0.00 0.00 0.00 23.64 -6.40 56 0 139 0
29SEP26 182.50 P 25.77 25.77 25.77 24.94 -6.60 56 15 210 0
29SEP26 185.00 P 27.13 27.13 27.13 26.27 -6.81 56 15 230 +15
29SEP26 187.50 P 0.00 0.00 0.00 27.61 -7.17 56 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 29.03 -7.17 56 0 15 0
29SEP26 192.50 P 0.00 0.00 0.00 30.39 -7.54 56 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 31.84 -7.79 56 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 33.40 -7.80 56 0 15 0
29SEP26 200.00 P 0.00 0.00 0.00 35.14 -7.82 56 0 15 0
29SEP26 205.00 P 0.00 0.00 0.00 38.50 -7.97 57 0 15 0
29SEP26 210.00 P 0.00 0.00 0.00 41.84 -8.34 57 0 4 0
29SEP26 215.00 P 0.00 0.00 0.00 44.99 -8.91 56 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 48.94 -9.02 57 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 52.62 -8.98 57 0 30 0
29SEP26 230.00 P 0.00 0.00 0.00 56.40 -9.20 58 0 28 0
29SEP26 235.00 P 0.00 0.00 0.00 60.39 -9.24 58 0 60 0
29SEP26 240.00 P 0.00 0.00 0.00 64.15 -9.91 58 0 15 0
29SEP26 245.00 P 0.00 0.00 0.00 68.10 -10.08 58 0 30 0
29SEP26 250.00 P 0.00 0.00 0.00 72.11 -10.59 58 0 45 0
29SEP26 255.00 P 0.00 0.00 0.00 76.53 -10.11 59 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 80.91 -10.19 59 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 85.45 -9.82 60 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 88.19 -11.57 56 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 92.49 -11.77 56 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 96.83 -11.94 56 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 101.32 -12.02 56 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 105.81 -12.18 56 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 110.31 -12.33 56 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 114.82 -12.49 56 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 11.92 -3.51 54 0 13 0
30DEC26 145.00 P 0.00 0.00 0.00 13.24 -3.20 55 0 1 0
30DEC26 147.50 P 0.00 0.00 0.00 13.80 -3.78 54 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 14.74 -3.98 54 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 15.69 -4.17 54 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 17.13 -3.87 55 0 15 0
30DEC26 157.50 P 0.00 0.00 0.00 18.20 -3.90 55 0 30 0
30DEC26 160.00 P 0.00 0.00 0.00 19.37 -4.10 55 0 2 0
30DEC26 162.50 P 0.00 0.00 0.00 20.54 -4.16 55 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 21.71 -4.27 55 0 27 0
30DEC26 167.50 P 0.00 0.00 0.00 22.88 -4.41 55 0 15 0
30DEC26 170.00 P 24.09 24.09 24.09 23.42 -5.22 54 15 44 +15
30DEC26 172.50 P 25.27 25.27 25.27 24.54 -5.50 54 15 15 +15
30DEC26 175.00 P 0.00 0.00 0.00 25.72 -5.74 54 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 26.97 -5.82 54 0 15 0
30DEC26 180.00 P 0.00 0.00 0.00 28.15 -6.22 54 0 55 0
30DEC26 182.50 P 0.00 0.00 0.00 29.43 -6.40 53 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 30.85 -6.53 54 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 32.25 -6.85 54 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 33.69 -6.93 54 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 35.16 -7.10 54 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 36.66 -7.28 54 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 38.28 -7.44 54 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 39.74 -7.69 54 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 44.25 -6.66 56 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 47.60 -6.95 56 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 49.96 -8.08 54 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 53.40 -8.41 54 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 56.85 -8.74 54 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 61.33 -8.06 56 0 1 0
30DEC26 235.00 P 0.00 0.00 0.00 64.24 -9.11 54 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 68.01 -9.40 54 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 71.79 -9.70 54 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 75.62 -9.95 54 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 80.58 -9.10 56 0 15 0
30DEC26 260.00 P 0.00 0.00 0.00 83.74 -10.24 54 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 87.82 -10.48 54 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 91.91 -10.72 54 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 96.05 -10.92 54 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 100.36 -10.96 54 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 104.68 -11.13 54 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 109.01 -11.33 54 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 113.34 -11.52 54 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 117.70 -11.70 54 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 16.36 -3.05 54 0 1 0
30MAR27 147.50 P 0.00 0.00 0.00 16.85 -3.72 53 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 18.34 -3.38 54 0 1 0
30MAR27 152.50 P 19.25 19.25 19.25 18.79 -4.09 53 30 30 +30
30MAR27 155.00 P 0.00 0.00 0.00 19.93 -4.12 53 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 21.08 -4.09 53 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 22.24 -4.26 53 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 23.39 -4.11 53 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 24.55 -4.52 53 0 1 0
30MAR27 167.50 P 0.00 0.00 0.00 25.71 -4.34 53 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 26.87 -4.92 53 0 1 0
30MAR27 172.50 P 0.00 0.00 0.00 27.87 -5.02 52 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 29.60 -4.81 53 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 30.91 -4.97 53 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 32.23 -5.29 53 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 33.13 -6.04 52 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 34.50 -6.00 52 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 35.89 -6.67 52 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 37.66 -6.46 53 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 39.15 -6.53 53 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 40.25 -7.06 52 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 41.76 -7.28 52 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 43.42 -7.35 52 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 47.18 -7.06 53 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 50.34 -7.38 53 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 53.80 -7.35 53 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 57.26 -7.70 53 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 60.73 -8.02 53 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 64.22 -8.34 53 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 67.85 -8.53 53 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 71.64 -8.59 53 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 75.44 -8.86 53 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 79.25 -9.14 53 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 83.08 -9.45 53 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 86.98 -9.63 53 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 91.07 -9.67 53 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 95.16 -9.83 53 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 99.26 -10.07 53 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 103.37 -10.31 53 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 107.50 -10.53 53 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 111.74 -10.66 53 0 0 0
TOTAL PUT 1,199 14,569 +561
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$ 37.18
29APR26 24.00 C 0.00 0.00 0.00 13.21 +1.83 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 12.23 +1.84 70 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 11.22 +1.73 55 0 45 0
29APR26 27.00 C 0.00 0.00 0.00 10.27 +1.74 69 0 30 0
29APR26 28.00 C 0.00 0.00 0.00 9.18 +1.57 0 0 13 0
29APR26 29.00 C 0.00 0.00 0.00 8.21 +1.68 0 0 37 0
29APR26 30.00 C 7.39 7.39 7.39 7.34 +1.62 57 1 33 -1
29APR26 31.00 C 0.00 0.00 0.00 6.35 +1.47 51 0 36 0
29APR26 32.00 C 6.20 6.20 6.20 5.57 +1.49 58 3 141 -3
29APR26 33.00 C 4.96 4.96 4.96 4.70 +1.34 56 1 350 -1
29APR26 34.00 C 4.30 4.30 4.06 3.88 +1.17 53 15 365 -5
29APR26 35.00 C 3.52 3.77 3.50 3.21 +1.07 54 8 678 -5
29APR26 36.00 C 3.00 3.00 2.72 2.56 +0.86 53 19 978 -2
29APR26 37.00 C 2.10 2.25 1.85 1.90 +0.62 50 70 1,626 +3
29APR26 38.00 C 1.68 1.95 1.45 1.45 +0.47 50 91 1,929 -68
29APR26 39.00 C 1.32 1.51 1.08 1.16 +0.43 52 166 905 +103
29APR26 40.00 C 0.99 1.23 0.82 0.83 +0.29 51 147 1,466 +13
29APR26 41.00 C 0.72 0.91 0.61 0.62 +0.21 52 106 624 +56
29APR26 42.00 C 0.52 0.68 0.45 0.44 +0.14 52 149 1,778 -16
29APR26 43.00 C 0.45 0.53 0.32 0.31 +0.10 52 187 769 +92
29APR26 44.00 C 0.40 0.40 0.25 0.21 +0.06 51 132 647 -82
29APR26 45.00 C 0.27 0.27 0.19 0.14 +0.03 51 84 1,013 +37
29APR26 46.00 C 0.00 0.00 0.00 0.10 +0.03 52 0 460 0
29APR26 47.00 C 0.15 0.15 0.12 0.07 +0.02 53 31 1,293 +31
29APR26 48.00 C 0.00 0.00 0.00 0.04 0.00 51 0 220 0
29APR26 49.00 C 0.00 0.00 0.00 0.03 0.00 53 0 363 0
29APR26 50.00 C 0.06 0.06 0.06 0.02 0.00 53 1 384 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 62 0 124 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 68 0 843 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 74 0 405 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 80 0 270 0
28MAY26 24.00 C 0.00 0.00 0.00 13.23 +1.69 0 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 12.41 +1.80 69 0 76 0
28MAY26 26.00 C 0.00 0.00 0.00 11.49 +1.92 69 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 10.56 +1.72 67 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 9.61 +1.76 63 0 30 0
28MAY26 29.00 C 0.00 0.00 0.00 8.64 +1.64 59 0 14 0
28MAY26 30.00 C 0.00 0.00 0.00 7.69 +1.50 55 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 6.87 +1.46 55 0 90 0
28MAY26 32.00 C 0.00 0.00 0.00 6.06 +1.35 53 0 46 0
28MAY26 33.00 C 0.00 0.00 0.00 5.28 +1.29 52 0 256 0
28MAY26 34.00 C 4.50 4.50 4.50 4.57 +1.11 52 1 1,022 0
28MAY26 35.00 C 0.00 0.00 0.00 3.92 +1.00 51 0 795 0
28MAY26 36.00 C 3.50 3.50 3.29 3.29 +0.84 50 28 539 +28
28MAY26 37.00 C 3.02 3.10 2.95 2.82 +0.73 50 39 420 +9
28MAY26 38.00 C 2.89 2.89 2.34 2.34 +0.58 50 36 243 +20
28MAY26 39.00 C 0.00 0.00 0.00 1.96 +0.52 50 0 202 0
28MAY26 40.00 C 1.90 2.05 1.67 1.62 +0.44 50 22 285 +14
28MAY26 41.00 C 1.51 1.54 1.29 1.31 +0.37 50 75 211 +31
28MAY26 42.00 C 1.25 1.30 1.07 1.07 +0.30 50 105 216 +84
28MAY26 43.00 C 1.05 1.05 0.89 0.87 +0.24 50 59 607 +13
28MAY26 44.00 C 0.83 0.93 0.83 0.69 +0.18 49 3 160 +1
28MAY26 45.00 C 0.67 0.67 0.67 0.55 +0.14 49 2 252 +2
28MAY26 46.00 C 0.68 0.68 0.68 0.43 +0.10 49 1 292 0
28MAY26 47.00 C 0.00 0.00 0.00 0.34 +0.08 49 0 279 0
28MAY26 48.00 C 0.00 0.00 0.00 0.27 +0.07 49 0 344 0
28MAY26 49.00 C 0.30 0.30 0.30 0.21 +0.05 49 1 88 -1
28MAY26 50.00 C 0.33 0.33 0.26 0.16 +0.03 49 32 136 +12
28MAY26 52.50 C 0.17 0.17 0.17 0.09 +0.02 50 2 81 0
28MAY26 55.00 C 0.00 0.00 0.00 0.05 +0.01 50 0 83 0
28MAY26 57.50 C 0.00 0.00 0.00 0.03 +0.01 51 0 112 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 49 0 27 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 53 0 37 0
29JUN26 13.00 C 0.00 0.00 0.00 24.22 +1.81 91 0 16 0
29JUN26 13.50 C 0.00 0.00 0.00 23.72 +1.81 86 0 8 0
29JUN26 14.00 C 0.00 0.00 0.00 23.22 +1.89 79 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 22.69 +1.78 0 0 26 0
29JUN26 15.00 C 0.00 0.00 0.00 22.39 +1.94 119 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 21.72 +1.81 0 0 30 0
29JUN26 16.00 C 0.00 0.00 0.00 21.22 +1.80 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 20.73 +1.78 71 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 20.23 +1.78 67 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 19.73 +1.89 62 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 19.20 +1.78 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 18.70 +1.75 0 0 1 0
29JUN26 19.00 C 0.00 0.00 0.00 18.20 +1.77 0 0 7 0
29JUN26 19.50 C 0.00 0.00 0.00 17.77 +1.84 71 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 17.24 +1.70 56 0 14 0
29JUN26 21.00 C 0.00 0.00 0.00 16.30 +1.93 68 0 5 0
29JUN26 22.00 C 0.00 0.00 0.00 15.31 +1.91 64 0 553 0
29JUN26 23.00 C 0.00 0.00 0.00 14.34 +1.80 62 0 3 0
29JUN26 24.00 C 0.00 0.00 0.00 13.50 +1.91 68 0 121 0
29JUN26 25.00 C 0.00 0.00 0.00 12.41 +1.65 58 0 42 0
29JUN26 26.00 C 0.00 0.00 0.00 11.56 +1.85 61 0 38 0
29JUN26 27.00 C 0.00 0.00 0.00 10.58 +1.56 56 0 148 0
29JUN26 28.00 C 0.00 0.00 0.00 9.75 +1.58 57 0 68 0
29JUN26 29.00 C 0.00 0.00 0.00 8.76 +1.40 52 0 20 0
29JUN26 30.00 C 0.00 0.00 0.00 8.05 +1.65 54 0 538 0
29JUN26 31.00 C 0.00 0.00 0.00 7.03 +1.25 48 0 509 0
29JUN26 32.00 C 0.00 0.00 0.00 6.47 +1.40 52 0 145 0
29JUN26 33.00 C 0.00 0.00 0.00 5.61 +1.05 48 0 286 0
29JUN26 34.00 C 5.27 5.27 5.27 5.06 +1.06 50 1 554 -1
29JUN26 35.00 C 4.95 4.95 4.95 4.47 +0.97 50 10 997 0
29JUN26 36.00 C 4.40 4.40 3.87 3.87 +0.82 48 16 435 +15
29JUN26 37.00 C 3.72 3.91 3.35 3.38 +0.73 48 30 205 -16
29JUN26 38.00 C 3.45 3.45 2.95 2.95 +0.66 48 26 443 -13
29JUN26 39.00 C 3.11 3.11 2.57 2.57 +0.59 48 14 302 -3
29JUN26 40.00 C 0.00 0.00 0.00 2.26 +0.59 49 0 964 0
29JUN26 41.00 C 2.30 2.30 2.09 1.98 +0.53 49 22 258 +17
29JUN26 42.00 C 1.92 1.92 1.82 1.69 +0.43 49 16 1,456 +1
29JUN26 43.00 C 1.60 1.60 1.60 1.46 +0.38 49 20 333 +16
29JUN26 44.00 C 1.60 1.60 1.60 1.24 +0.32 49 1 427 +1
29JUN26 45.00 C 0.00 0.00 0.00 1.06 +0.27 49 500 887 +492
29JUN26 46.00 C 0.00 0.00 0.00 0.90 +0.22 49 0 258 0
29JUN26 47.00 C 0.92 0.92 0.78 0.76 +0.19 49 2 107 0
29JUN26 48.00 C 0.67 0.69 0.67 0.64 +0.15 49 3 103 0
29JUN26 49.00 C 0.74 0.74 0.59 0.54 +0.13 49 96 151 +96
29JUN26 50.00 C 0.56 0.61 0.50 0.46 +0.11 49 76 303 +64
29JUN26 52.50 C 0.39 0.42 0.39 0.29 +0.07 49 54 111 +48
29JUN26 55.00 C 0.31 0.31 0.27 0.19 +0.05 49 56 103 +56
29JUN26 57.50 C 0.22 0.22 0.22 0.12 +0.03 49 15 165 +15
29JUN26 60.00 C 0.00 0.00 0.00 0.08 +0.02 49 0 370 0
29JUN26 62.50 C 0.00 0.00 0.00 0.05 +0.01 49 0 172 0
30JUL26 25.00 C 0.00 0.00 0.00 12.41 +1.65 50 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 11.57 +1.56 53 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 10.68 +1.43 52 0 1 0
30JUL26 28.00 C 10.50 10.50 10.50 9.87 +1.43 52 15 15 +15
30JUL26 29.00 C 0.00 0.00 0.00 9.14 +1.45 53 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 8.33 +1.36 52 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 7.57 +1.27 51 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 6.87 +1.23 50 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 6.20 +1.14 50 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 5.55 +1.01 49 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 4.99 +0.97 49 0 33 0
30JUL26 36.00 C 0.00 0.00 0.00 4.39 +0.81 47 0 66 0
30JUL26 37.00 C 4.31 4.31 4.12 3.89 +0.69 47 45 30 +30
30JUL26 38.00 C 3.80 3.80 3.69 3.45 +0.59 47 18 15 +12
30JUL26 39.00 C 3.46 3.46 3.20 3.08 +0.54 47 22 22 +22
30JUL26 40.00 C 0.00 0.00 0.00 2.82 +0.56 48 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 2.48 +0.48 48 0 1 0
30JUL26 42.00 C 0.00 0.00 0.00 2.20 +0.43 48 0 0 0
30JUL26 43.00 C 2.19 2.19 2.19 1.92 +0.36 48 1 22 0
30JUL26 44.00 C 0.00 0.00 0.00 1.70 +0.34 48 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 1.49 +0.29 48 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 19.23 +1.78 46 0 8 0
29SEP26 18.50 C 0.00 0.00 0.00 18.73 +1.74 39 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 18.24 +1.76 48 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 17.77 +1.72 52 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 17.24 +1.70 43 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 16.49 +1.88 60 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 15.52 +1.81 56 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 14.49 +1.56 51 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 13.70 +1.56 54 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 12.84 +1.61 53 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 11.91 +1.58 50 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.11 +1.52 50 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.38 +1.39 50 0 35 0
29SEP26 29.00 C 0.00 0.00 0.00 9.64 +1.37 50 0 59 0
29SEP26 30.00 C 0.00 0.00 0.00 8.76 +1.05 47 0 751 0
29SEP26 31.00 C 0.00 0.00 0.00 8.31 +1.23 50 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 7.55 +1.13 48 0 73 0
29SEP26 33.00 C 0.00 0.00 0.00 6.95 +1.06 48 0 311 0
29SEP26 34.00 C 0.00 0.00 0.00 6.40 +1.01 48 0 396 0
29SEP26 35.00 C 5.77 5.77 5.77 5.85 +0.92 47 2 924 0
29SEP26 36.00 C 0.00 0.00 0.00 5.37 +0.90 48 0 163 0
29SEP26 37.00 C 0.00 0.00 0.00 4.91 +0.85 48 0 90 0
29SEP26 38.00 C 4.66 4.66 4.66 4.44 +0.80 47 3 200 -3
29SEP26 39.00 C 4.25 4.25 4.24 4.05 +0.62 47 21 200 +21
29SEP26 40.00 C 3.90 3.96 3.90 3.65 +0.53 46 125 246 +100
29SEP26 41.00 C 0.00 0.00 0.00 3.38 +0.54 47 500 579 +500
29SEP26 42.00 C 0.00 0.00 0.00 3.09 +0.49 47 0 58 0
29SEP26 43.00 C 0.00 0.00 0.00 2.82 +0.45 47 0 109 0
29SEP26 44.00 C 3.03 3.03 2.70 2.54 +0.38 47 130 260 +121
29SEP26 45.00 C 0.00 0.00 0.00 2.32 +0.36 47 0 196 0
29SEP26 46.00 C 0.00 0.00 0.00 2.11 +0.35 47 0 138 0
29SEP26 47.00 C 0.00 0.00 0.00 1.90 +0.29 47 0 120 0
29SEP26 48.00 C 0.00 0.00 0.00 1.71 +0.26 47 0 45 0
29SEP26 49.00 C 0.00 0.00 0.00 1.55 +0.25 47 0 45 0
29SEP26 50.00 C 0.00 0.00 0.00 1.40 +0.22 47 0 40 0
29SEP26 52.50 C 0.00 0.00 0.00 1.08 +0.17 47 0 37 0
29SEP26 55.00 C 0.00 0.00 0.00 0.83 +0.12 47 0 116 0
29SEP26 57.50 C 0.00 0.00 0.00 0.63 +0.08 47 0 17 0
29SEP26 60.00 C 0.00 0.00 0.00 0.49 +0.07 47 0 54 0
29SEP26 62.50 C 0.00 0.00 0.00 0.37 +0.04 47 0 72 0
30DEC26 22.00 C 0.00 0.00 0.00 15.59 +1.40 46 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 14.78 +1.37 47 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 14.01 +1.37 48 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 13.40 +1.44 50 0 2 0
30DEC26 26.00 C 0.00 0.00 0.00 12.49 +1.24 48 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 11.64 +1.14 46 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.96 +1.07 46 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.43 +1.17 48 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.86 +1.19 49 0 44 0
30DEC26 31.00 C 0.00 0.00 0.00 9.35 +1.41 50 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.64 +1.08 48 0 16 0
30DEC26 33.00 C 0.00 0.00 0.00 8.17 +1.16 49 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 7.54 +1.01 48 0 47 0
30DEC26 35.00 C 0.00 0.00 0.00 7.05 +0.98 48 0 76 0
30DEC26 36.00 C 0.00 0.00 0.00 6.48 +0.82 47 0 188 0
30DEC26 37.00 C 6.34 6.34 6.34 6.10 +0.85 47 1 54 -1
30DEC26 38.00 C 5.82 5.82 5.82 5.69 +0.77 47 15 150 0
30DEC26 39.00 C 0.00 0.00 0.00 5.31 +0.73 47 0 61 0
30DEC26 40.00 C 5.50 5.50 5.21 4.94 +0.67 47 5 55 +2
30DEC26 41.00 C 0.00 0.00 0.00 4.63 +0.65 47 0 77 0
30DEC26 42.00 C 4.57 4.57 4.57 4.35 +0.64 48 1 811 0
30DEC26 43.00 C 0.00 0.00 0.00 4.02 +0.56 48 0 836 0
30DEC26 44.00 C 0.00 0.00 0.00 3.76 +0.61 48 0 390 0
30DEC26 45.00 C 0.00 0.00 0.00 3.51 +0.60 48 0 812 0
30DEC26 46.00 C 0.00 0.00 0.00 3.10 +0.31 46 0 144 0
30DEC26 47.00 C 3.06 3.06 3.06 2.89 +0.28 47 1 25 0
30DEC26 48.00 C 0.00 0.00 0.00 2.70 +0.36 47 0 42 0
30DEC26 49.00 C 0.00 0.00 0.00 2.54 +0.38 47 0 511 0
30DEC26 50.00 C 2.50 2.50 2.50 2.38 +0.36 47 1 99 0
30DEC26 52.50 C 0.00 0.00 0.00 1.96 +0.29 47 0 36 0
30DEC26 55.00 C 0.00 0.00 0.00 1.61 +0.21 47 0 54 0
30DEC26 57.50 C 0.00 0.00 0.00 1.35 +0.21 47 0 16 0
30DEC26 60.00 C 0.00 0.00 0.00 1.14 +0.18 47 0 53 0
30DEC26 62.50 C 0.00 0.00 0.00 0.93 +0.14 47 0 202 0
30MAR27 24.00 C 0.00 0.00 0.00 14.67 +1.36 49 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 13.76 +1.20 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 13.04 +1.20 46 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 12.36 +1.09 46 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 11.69 +1.04 46 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 11.05 +1.00 46 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 10.44 +0.99 46 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 9.86 +0.98 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.33 +0.93 46 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 8.99 +1.15 48 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.29 +0.80 46 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 7.84 +0.89 46 0 4 0
30MAR27 36.00 C 0.00 0.00 0.00 7.45 +0.85 47 0 1 0
30MAR27 37.00 C 0.00 0.00 0.00 7.09 +0.86 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.64 +0.82 47 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.29 +0.81 47 0 16 0
30MAR27 40.00 C 5.88 5.88 5.88 5.94 +0.77 47 1 10 +1
30MAR27 41.00 C 0.00 0.00 0.00 5.61 +0.66 47 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 5.30 +0.67 47 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 5.01 +0.64 47 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 4.66 +0.54 47 0 23 0
30MAR27 45.00 C 0.00 0.00 0.00 4.42 +0.54 47 0 20 0
30MAR27 46.00 C 0.00 0.00 0.00 4.03 +0.41 46 0 17 0
30MAR27 47.00 C 0.00 0.00 0.00 3.85 +0.44 46 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 3.68 +0.45 47 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 3.46 +0.42 47 0 10 0
30MAR27 50.00 C 3.60 3.60 3.60 3.26 +0.41 47 5 24 +5
30MAR27 52.50 C 0.00 0.00 0.00 2.79 +0.41 47 0 17 0
30MAR27 55.00 C 0.00 0.00 0.00 2.41 +0.37 47 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 2.05 +0.30 47 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.77 +0.26 47 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 1.52 +0.20 47 0 56 0
TOTAL CALL 3,487 47,453 +1,978
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 73 0 2 0
29APR26 25.00 P 0.01 0.01 0.01 0.01 0.00 66 60 198 +60
29APR26 26.00 P 0.00 0.00 0.00 0.01 -0.02 60 0 150 0
29APR26 27.00 P 0.04 0.04 0.03 0.01 -0.04 55 42 665 +28
29APR26 28.00 P 0.05 0.05 0.05 0.02 -0.07 54 35 950 -6
29APR26 29.00 P 0.04 0.09 0.04 0.04 -0.12 53 68 937 +15
29APR26 30.00 P 0.14 0.14 0.10 0.07 -0.21 51 65 2,043 -37
29APR26 31.00 P 0.16 0.20 0.15 0.13 -0.32 51 117 831 +3
29APR26 32.00 P 0.25 0.30 0.20 0.23 -0.45 51 79 803 -1
29APR26 33.00 P 0.33 0.46 0.31 0.39 -0.60 52 191 1,134 +66
29APR26 34.00 P 0.70 0.80 0.35 0.62 -0.74 52 49 1,718 -14
29APR26 35.00 P 0.71 0.96 0.65 0.89 -0.93 51 64 873 +5
29APR26 36.00 P 1.02 1.31 0.93 1.30 -1.03 52 220 1,279 +99
29APR26 37.00 P 1.45 1.77 1.36 1.77 -1.16 53 343 1,422 +147
29APR26 38.00 P 2.00 2.33 2.00 2.33 -1.29 53 34 920 +16
29APR26 39.00 P 2.68 2.99 2.68 2.94 -1.44 52 34 835 0
29APR26 40.00 P 3.00 3.41 3.00 3.61 -1.59 51 8 1,153 0
29APR26 41.00 P 0.00 0.00 0.00 4.38 -1.69 51 0 748 0
29APR26 42.00 P 4.80 5.28 4.80 5.22 -1.75 52 21 598 -16
29APR26 43.00 P 0.00 0.00 0.00 6.10 -1.72 52 0 645 0
29APR26 44.00 P 0.00 0.00 0.00 7.02 -1.73 53 0 899 0
29APR26 45.00 P 0.00 0.00 0.00 8.02 -1.70 59 0 334 0
29APR26 46.00 P 0.00 0.00 0.00 8.99 -1.77 61 0 258 0
29APR26 47.00 P 0.00 0.00 0.00 9.94 -1.75 62 0 797 0
29APR26 48.00 P 0.00 0.00 0.00 10.91 -1.80 63 0 82 0
29APR26 49.00 P 0.00 0.00 0.00 12.00 -1.68 75 0 13 0
29APR26 50.00 P 0.00 0.00 0.00 12.99 -1.73 79 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 15.49 -1.69 89 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 17.83 -1.90 73 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 20.32 -1.90 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 22.82 -1.86 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 25.32 -1.86 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.02 -0.05 50 0 35 0
28MAY26 25.00 P 0.00 0.00 0.00 0.04 -0.07 50 0 1,127 0
28MAY26 26.00 P 0.12 0.12 0.12 0.07 -0.11 50 6 491 -6
28MAY26 27.00 P 0.00 0.00 0.00 0.11 -0.17 49 0 1,013 0
28MAY26 28.00 P 0.23 0.23 0.23 0.17 -0.25 49 2 1,510 0
28MAY26 29.00 P 0.00 0.00 0.00 0.27 -0.33 49 0 506 0
28MAY26 30.00 P 0.44 0.48 0.37 0.41 -0.42 49 61 329 -10
28MAY26 31.00 P 0.60 0.60 0.60 0.58 -0.53 49 37 271 +15
28MAY26 32.00 P 0.73 0.87 0.73 0.81 -0.65 49 8 363 +2
28MAY26 33.00 P 1.00 1.13 1.00 1.09 -0.75 50 19 593 +10
28MAY26 34.00 P 1.26 1.40 1.26 1.40 -0.84 49 21 319 +6
28MAY26 35.00 P 1.47 1.80 1.47 1.78 -0.96 49 20 486 +2
28MAY26 36.00 P 2.05 2.29 2.05 2.19 -1.09 48 3 676 0
28MAY26 37.00 P 2.30 2.78 2.30 2.67 -1.25 47 71 450 +7
28MAY26 38.00 P 3.14 3.29 3.14 3.29 -1.37 48 104 464 -100
28MAY26 39.00 P 3.90 3.90 3.90 3.90 -1.40 48 1 241 -1
28MAY26 40.00 P 4.40 4.40 4.40 4.58 -1.48 48 2 269 0
28MAY26 41.00 P 0.00 0.00 0.00 5.31 -1.55 48 0 217 0
28MAY26 42.00 P 6.14 6.16 5.94 6.07 -1.62 48 22 257 -2
28MAY26 43.00 P 0.00 0.00 0.00 6.88 -1.66 48 0 171 0
28MAY26 44.00 P 0.00 0.00 0.00 7.72 -1.72 48 0 468 0
28MAY26 45.00 P 0.00 0.00 0.00 8.59 -1.76 47 0 93 0
28MAY26 46.00 P 0.00 0.00 0.00 9.48 -1.64 47 0 79 0
28MAY26 47.00 P 0.00 0.00 0.00 10.39 -1.81 47 0 63 0
28MAY26 48.00 P 0.00 0.00 0.00 11.45 -1.67 53 0 49 0
28MAY26 49.00 P 0.00 0.00 0.00 12.17 -1.88 39 0 36 0
28MAY26 50.00 P 0.00 0.00 0.00 13.29 -1.71 51 0 30 0
28MAY26 52.50 P 0.00 0.00 0.00 15.60 -1.87 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 17.99 -1.91 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 20.55 -2.00 0 0 6 0
28MAY26 60.00 P 0.00 0.00 0.00 22.93 -2.06 0 0 15 0
28MAY26 62.50 P 0.00 0.00 0.00 25.47 -1.86 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 83 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 80 0 25 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 77 0 6 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 74 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 72 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 69 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 67 0 35 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 65 0 71 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 62 0 85 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 60 0 2 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 58 0 28 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 56 0 205 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 54 0 233 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 -0.01 52 0 303 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 -0.02 50 0 2,241 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 -0.04 46 0 1,632 0
29JUN26 22.00 P 0.00 0.00 0.00 0.03 -0.05 49 0 1,632 0
29JUN26 23.00 P 0.00 0.00 0.00 0.05 -0.07 49 0 2,422 0
29JUN26 24.00 P 0.16 0.16 0.16 0.09 -0.10 49 1 996 -1
29JUN26 25.00 P 0.00 0.00 0.00 0.14 -0.14 49 0 1,701 0
29JUN26 26.00 P 0.27 0.27 0.27 0.21 -0.19 49 20 284 0
29JUN26 27.00 P 0.36 0.36 0.36 0.30 -0.26 49 96 426 -72
29JUN26 28.00 P 0.44 0.46 0.44 0.43 -0.33 49 47 366 -32
29JUN26 29.00 P 0.62 0.68 0.61 0.59 -0.41 49 9 719 0
29JUN26 30.00 P 0.82 0.82 0.82 0.80 -0.48 49 2 2,430 0
29JUN26 31.00 P 0.00 0.00 0.00 1.04 -0.58 49 0 823 0
29JUN26 32.00 P 1.27 1.33 1.27 1.32 -0.68 49 6 795 0
29JUN26 33.00 P 1.56 1.58 1.56 1.63 -0.74 48 6 677 0
29JUN26 34.00 P 1.98 1.98 1.98 1.96 -0.89 48 6 1,304 +6
29JUN26 35.00 P 2.25 2.37 2.25 2.36 -0.96 47 23 1,590 +4
29JUN26 36.00 P 0.00 0.00 0.00 2.86 -1.06 48 0 1,763 0
29JUN26 37.00 P 3.32 3.45 3.31 3.43 -1.08 48 306 3,414 +86
29JUN26 38.00 P 3.79 3.79 3.79 3.96 -1.20 48 12 2,791 0
29JUN26 39.00 P 0.00 0.00 0.00 4.58 -1.27 48 0 768 0
29JUN26 40.00 P 0.00 0.00 0.00 5.19 -1.39 47 0 461 0
29JUN26 41.00 P 0.00 0.00 0.00 5.88 -1.28 47 0 147 0
29JUN26 42.00 P 0.00 0.00 0.00 6.63 -1.42 47 0 839 0
29JUN26 43.00 P 0.00 0.00 0.00 7.58 -1.32 50 0 136 0
29JUN26 44.00 P 0.00 0.00 0.00 8.01 -1.86 44 0 113 0
29JUN26 45.00 P 8.67 8.67 8.67 8.84 -1.90 44 1 1,015 +1
29JUN26 46.00 P 0.00 0.00 0.00 9.97 -1.42 49 0 180 0
29JUN26 47.00 P 0.00 0.00 0.00 10.64 -1.70 45 0 22 0
29JUN26 48.00 P 0.00 0.00 0.00 11.46 -1.80 42 0 29 0
29JUN26 49.00 P 0.00 0.00 0.00 12.59 -1.64 48 0 7 0
29JUN26 50.00 P 0.00 0.00 0.00 13.29 -2.03 41 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 15.87 -1.64 49 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 18.12 -2.01 38 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 20.64 -1.91 45 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 23.12 -1.87 47 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 25.56 -1.83 0 0 0 0
30JUL26 25.00 P 0.33 0.33 0.33 0.25 -0.21 47 21 21 +21
30JUL26 26.00 P 0.43 0.43 0.43 0.36 -0.27 48 22 22 +22
30JUL26 27.00 P 0.00 0.00 0.00 0.49 -0.34 48 0 0 0
30JUL26 28.00 P 0.72 0.72 0.72 0.66 -0.40 48 30 30 +10
30JUL26 29.00 P 0.90 0.90 0.85 0.87 -0.48 48 34 36 +31
30JUL26 30.00 P 1.10 1.10 1.10 1.10 -0.58 48 1 1 +1
30JUL26 31.00 P 1.34 1.43 1.34 1.39 -0.64 48 39 38 +23
30JUL26 32.00 P 1.61 1.72 1.61 1.70 -0.74 48 70 70 +70
30JUL26 33.00 P 1.95 1.95 1.95 2.06 -0.76 48 15 26 +15
30JUL26 34.00 P 0.00 0.00 0.00 2.43 -0.83 47 0 31 0
30JUL26 35.00 P 0.00 0.00 0.00 2.87 -0.93 47 0 15 0
30JUL26 36.00 P 0.00 0.00 0.00 3.39 -1.01 47 0 5 0
30JUL26 37.00 P 0.00 0.00 0.00 3.90 -1.09 47 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 4.43 -1.21 47 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 5.17 -1.17 48 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 5.69 -1.34 47 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 6.38 -1.40 47 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 7.10 -1.45 47 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 7.85 -1.32 47 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 8.84 -1.29 50 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 9.32 -1.53 46 0 0 0
29SEP26 18.00 P 0.10 0.10 0.10 0.04 -0.04 47 1 27 0
29SEP26 18.50 P 0.00 0.00 0.00 0.05 -0.05 47 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.06 -0.07 47 0 43 0
29SEP26 19.50 P 0.00 0.00 0.00 0.08 -0.08 47 0 9 0
29SEP26 20.00 P 0.00 0.00 0.00 0.10 -0.09 47 0 25 0
29SEP26 21.00 P 0.00 0.00 0.00 0.15 -0.12 47 0 51 0
29SEP26 22.00 P 0.00 0.00 0.00 0.21 -0.16 47 0 94 0
29SEP26 23.00 P 0.42 0.42 0.42 0.30 -0.20 47 32 43 +32
29SEP26 24.00 P 0.00 0.00 0.00 0.41 -0.26 47 0 65 0
29SEP26 25.00 P 0.62 0.64 0.62 0.54 -0.31 47 2 169 0
29SEP26 26.00 P 0.81 0.81 0.78 0.71 -0.37 47 47 109 -3
29SEP26 27.00 P 0.98 0.99 0.97 0.91 -0.43 47 65 75 +29
29SEP26 28.00 P 1.20 1.21 1.19 1.13 -0.51 47 33 293 +30
29SEP26 29.00 P 1.40 1.44 1.39 1.40 -0.58 47 45 216 +28
29SEP26 30.00 P 1.72 1.72 1.72 1.69 -0.65 47 2 1,540 0
29SEP26 31.00 P 0.00 0.00 0.00 2.02 -0.69 47 0 2,420 0
29SEP26 32.00 P 0.00 0.00 0.00 2.37 -0.81 47 0 2,823 0
29SEP26 33.00 P 0.00 0.00 0.00 2.76 -0.86 47 0 400 0
29SEP26 34.00 P 0.00 0.00 0.00 3.18 -0.91 47 250 2,160 +250
29SEP26 35.00 P 0.00 0.00 0.00 3.65 -1.00 47 0 1,210 0
29SEP26 36.00 P 0.00 0.00 0.00 4.15 -1.07 47 0 2,097 0
29SEP26 37.00 P 0.00 0.00 0.00 4.69 -1.13 47 0 1,273 0
29SEP26 38.00 P 0.00 0.00 0.00 5.26 -1.17 46 0 171 0
29SEP26 39.00 P 0.00 0.00 0.00 5.87 -1.29 47 0 179 0
29SEP26 40.00 P 0.00 0.00 0.00 6.44 -1.42 46 0 187 0
29SEP26 41.00 P 0.00 0.00 0.00 7.25 -1.33 47 0 237 0
29SEP26 42.00 P 0.00 0.00 0.00 7.95 -1.38 48 0 33 0
29SEP26 43.00 P 0.00 0.00 0.00 8.65 -1.45 47 0 72 0
29SEP26 44.00 P 0.00 0.00 0.00 9.40 -1.49 47 0 41 0
29SEP26 45.00 P 0.00 0.00 0.00 10.19 -1.60 48 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 10.96 -1.38 47 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 11.82 -1.42 48 0 6 0
29SEP26 48.00 P 0.00 0.00 0.00 12.51 -1.59 47 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 13.34 -1.62 46 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 14.18 -1.76 46 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 16.39 -1.68 46 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 18.60 -1.76 45 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 21.05 -1.87 48 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 23.39 -1.69 47 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 25.78 -1.93 47 0 0 0
30DEC26 22.00 P 0.61 0.62 0.61 0.52 -0.23 47 90 265 +81
30DEC26 23.00 P 0.74 0.75 0.74 0.67 -0.24 47 60 63 +49
30DEC26 24.00 P 0.00 0.00 0.00 0.84 -0.34 47 0 68 0
30DEC26 25.00 P 1.10 1.10 1.10 1.04 -0.38 47 32 113 +21
30DEC26 26.00 P 0.00 0.00 0.00 1.25 -0.47 47 0 19 0
30DEC26 27.00 P 0.00 0.00 0.00 1.46 -0.57 46 0 6 0
30DEC26 28.00 P 1.80 1.80 1.80 1.74 -0.62 46 2 76 0
30DEC26 29.00 P 2.12 2.12 2.12 2.08 -0.64 47 1 91 -1
30DEC26 30.00 P 0.00 0.00 0.00 2.45 -0.70 47 0 557 0
30DEC26 31.00 P 0.00 0.00 0.00 2.82 -0.72 47 0 659 0
30DEC26 32.00 P 0.00 0.00 0.00 3.24 -0.75 47 0 1,142 0
30DEC26 33.00 P 3.65 3.65 3.65 3.67 -0.81 47 30 246 0
30DEC26 34.00 P 0.00 0.00 0.00 4.12 -0.90 47 0 72 0
30DEC26 35.00 P 0.00 0.00 0.00 4.61 -0.95 46 0 908 0
30DEC26 36.00 P 0.00 0.00 0.00 5.14 -1.00 47 0 65 0
30DEC26 37.00 P 5.64 5.64 5.64 5.71 -1.04 47 1 1,020 +1
30DEC26 38.00 P 0.00 0.00 0.00 6.30 -1.08 47 0 2,213 0
30DEC26 39.00 P 0.00 0.00 0.00 6.92 -1.12 47 0 101 0
30DEC26 40.00 P 0.00 0.00 0.00 7.41 -1.24 46 0 96 0
30DEC26 41.00 P 0.00 0.00 0.00 8.20 -1.28 47 0 25 0
30DEC26 42.00 P 0.00 0.00 0.00 8.65 -1.40 45 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 9.61 -1.18 47 0 818 0
30DEC26 44.00 P 0.00 0.00 0.00 10.22 -1.34 46 0 302 0
30DEC26 45.00 P 0.00 0.00 0.00 10.97 -1.38 46 0 401 0
30DEC26 46.00 P 0.00 0.00 0.00 11.77 -1.53 47 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 12.61 -1.36 47 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.40 -1.39 47 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.20 -1.38 47 0 500 0
30DEC26 50.00 P 0.00 0.00 0.00 15.03 -1.42 47 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 17.19 -1.45 48 0 1 0
30DEC26 55.00 P 0.00 0.00 0.00 19.29 -1.60 48 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 21.53 -1.55 48 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 23.80 -1.59 48 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 26.12 -1.68 47 0 0 0
30MAR27 24.00 P 1.22 1.30 1.22 1.18 -0.41 46 65 234 +15
30MAR27 25.00 P 0.00 0.00 0.00 1.46 -0.44 47 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 1.69 -0.52 46 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.97 -0.59 46 0 0 0
30MAR27 28.00 P 2.30 2.30 2.29 2.37 -0.53 47 122 162 +119
30MAR27 29.00 P 0.00 0.00 0.00 2.60 -0.68 46 0 12 0
30MAR27 30.00 P 2.96 2.96 2.96 3.04 -0.65 46 5 37 +5
30MAR27 31.00 P 0.00 0.00 0.00 3.43 -0.70 46 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 3.86 -0.74 46 0 16 0
30MAR27 33.00 P 0.00 0.00 0.00 4.36 -0.74 46 0 127 0
30MAR27 34.00 P 0.00 0.00 0.00 4.85 -0.77 46 0 16 0
30MAR27 35.00 P 0.00 0.00 0.00 5.36 -0.82 46 0 52 0
30MAR27 36.00 P 0.00 0.00 0.00 5.90 -0.86 46 0 63 0
30MAR27 37.00 P 0.00 0.00 0.00 6.47 -0.90 46 0 29 0
30MAR27 38.00 P 0.00 0.00 0.00 6.97 -1.12 46 0 31 0
30MAR27 39.00 P 0.00 0.00 0.00 7.59 -1.16 46 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 8.23 -1.11 46 0 17 0
30MAR27 41.00 P 0.00 0.00 0.00 8.96 -1.11 47 0 15 0
30MAR27 42.00 P 0.00 0.00 0.00 9.36 -1.39 45 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.13 -1.35 45 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 11.00 -1.23 46 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.62 -1.37 46 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 12.48 -1.32 46 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 13.25 -1.39 47 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 14.03 -1.41 47 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 14.81 -1.36 47 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 15.61 -1.38 47 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 17.59 -1.55 46 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 19.75 -1.50 47 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 21.97 -1.49 47 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 24.31 -1.41 48 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 26.56 -1.45 48 0 0 0
TOTAL PUT 3,459 91,824 +1,129
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$ 8.46
29APR26 5.50 C 0.00 0.00 0.00 2.97 -0.04 72 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.72 -0.04 64 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.46 -0.05 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.23 -0.03 65 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.99 -0.03 65 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.74 -0.04 57 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.49 -0.06 49 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.26 -0.07 49 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.04 -0.07 48 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.83 -0.08 46 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.65 -0.09 46 0 385 0
29APR26 8.25 C 0.00 0.00 0.00 0.50 -0.09 47 0 48 0
29APR26 8.50 C 0.00 0.00 0.00 0.36 -0.08 46 0 270 0
29APR26 8.75 C 0.25 0.25 0.25 0.26 -0.07 46 2 79 0
29APR26 9.00 C 0.19 0.20 0.18 0.18 -0.07 46 133 176 +26
29APR26 9.25 C 0.13 0.13 0.13 0.12 -0.06 46 45 117 -36
29APR26 9.50 C 0.00 0.00 0.00 0.09 -0.04 48 0 87 0
29APR26 9.75 C 0.00 0.00 0.00 0.06 -0.03 48 0 29 0
29APR26 10.00 C 0.00 0.00 0.00 0.04 -0.02 49 0 41 0
29APR26 10.50 C 0.00 0.00 0.00 0.02 -0.01 51 0 169 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 92 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 61 0 47 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 68 0 96 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 74 0 128 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 81 0 164 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 87 0 59 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 92 0 112 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 98 0 55 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 103 0 221 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 108 0 30 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 113 0 12 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 3.00 -0.01 64 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.76 -0.02 62 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.51 -0.05 56 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.27 -0.03 54 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 2.05 -0.05 55 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.82 -0.06 52 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.60 -0.04 51 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.41 -0.02 52 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.18 -0.07 47 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.01 -0.07 47 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.85 -0.08 47 0 30 0
28MAY26 8.25 C 0.00 0.00 0.00 0.70 -0.10 46 0 30 0
28MAY26 8.50 C 0.00 0.00 0.00 0.58 -0.07 46 0 62 0
28MAY26 8.75 C 0.45 0.45 0.45 0.47 -0.06 46 9 24 +9
28MAY26 9.00 C 0.00 0.00 0.00 0.38 -0.06 46 0 24 0
28MAY26 9.25 C 0.00 0.00 0.00 0.30 -0.06 46 0 20 0
28MAY26 9.50 C 0.00 0.00 0.00 0.24 -0.06 46 59 72 +59
28MAY26 9.75 C 0.00 0.00 0.00 0.19 -0.05 46 0 37 0
28MAY26 10.00 C 0.00 0.00 0.00 0.15 -0.04 47 59 157 +59
28MAY26 10.50 C 0.00 0.00 0.00 0.09 -0.03 47 0 105 0
28MAY26 11.00 C 0.00 0.00 0.00 0.06 -0.01 49 0 30 0
28MAY26 11.50 C 0.00 0.00 0.00 0.03 -0.02 47 0 141 0
28MAY26 12.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 124 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 -0.01 48 0 96 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 52 0 58 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 59 0 26 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 66 0 12 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 69 0 16 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.03 -0.03 56 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.77 -0.02 48 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.56 0.00 53 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.33 -0.05 51 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.12 0.00 51 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.87 -0.05 46 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.71 0.00 50 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.50 -0.02 47 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.32 -0.04 47 0 15 0
29JUN26 7.75 C 0.00 0.00 0.00 1.15 -0.07 46 0 30 0
29JUN26 8.00 C 0.00 0.00 0.00 0.99 -0.09 45 0 60 0
29JUN26 8.25 C 0.00 0.00 0.00 0.86 -0.07 46 0 207 0
29JUN26 8.50 C 0.00 0.00 0.00 0.74 -0.08 46 0 197 0
29JUN26 8.75 C 0.00 0.00 0.00 0.63 -0.06 46 0 189 0
29JUN26 9.00 C 0.00 0.00 0.00 0.54 -0.07 46 0 85 0
29JUN26 9.25 C 0.00 0.00 0.00 0.45 -0.06 45 0 120 0
29JUN26 9.50 C 0.00 0.00 0.00 0.38 -0.06 46 0 195 0
29JUN26 9.75 C 0.32 0.32 0.32 0.32 -0.06 46 15 225 +15
29JUN26 10.00 C 0.00 0.00 0.00 0.27 -0.05 46 0 402 0
29JUN26 10.50 C 0.00 0.00 0.00 0.19 -0.04 46 0 345 0
29JUN26 11.00 C 0.00 0.00 0.00 0.13 -0.03 46 0 210 0
29JUN26 11.50 C 0.00 0.00 0.00 0.08 -0.03 45 0 117 0
29JUN26 12.00 C 0.00 0.00 0.00 0.05 -0.03 45 0 169 0
29JUN26 12.50 C 0.00 0.00 0.00 0.04 -0.02 47 0 54 0
29JUN26 13.00 C 0.00 0.00 0.00 0.02 -0.02 45 0 56 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 -0.02 43 0 40 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 9 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 49 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 51 0 11 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 56 0 35 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 73 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 86 0 5 0
30JUL26 6.00 C 0.00 0.00 0.00 2.61 +0.01 51 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 2.40 +0.02 51 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 2.19 +0.01 50 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.98 0.00 48 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.79 -0.02 48 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.60 -0.01 47 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.44 -0.03 47 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.29 -0.02 47 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.13 -0.08 46 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.00 -0.08 46 0 15 0
30JUL26 8.50 C 0.86 0.89 0.86 0.88 -0.08 46 39 114 +39
30JUL26 8.75 C 0.75 0.75 0.75 0.77 -0.08 46 15 30 +15
30JUL26 9.00 C 0.00 0.00 0.00 0.67 -0.08 46 0 15 0
30JUL26 9.25 C 0.00 0.00 0.00 0.58 -0.06 45 0 0 0
30JUL26 9.50 C 0.51 0.51 0.51 0.52 -0.06 46 15 30 +15
30JUL26 9.75 C 0.44 0.44 0.44 0.45 -0.06 46 15 45 +15
30JUL26 10.00 C 0.38 0.39 0.38 0.40 -0.04 47 30 45 +30
30JUL26 10.50 C 0.00 0.00 0.00 0.30 -0.04 47 0 30 0
30JUL26 11.00 C 0.00 0.00 0.00 0.22 -0.04 47 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.16 -0.03 47 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.15 +0.02 52 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.93 +0.02 50 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.71 +0.02 49 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.51 0.00 48 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.34 +0.03 50 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.16 +0.03 49 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.98 +0.02 49 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.82 0.00 49 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.65 -0.01 48 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.50 -0.02 47 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.38 -0.01 48 0 113 0
29SEP26 8.25 C 0.00 0.00 0.00 1.26 0.00 48 0 6 0
29SEP26 8.50 C 0.00 0.00 0.00 1.12 -0.08 47 0 103 0
29SEP26 8.75 C 0.00 0.00 0.00 1.01 -0.06 47 0 64 0
29SEP26 9.00 C 0.00 0.00 0.00 0.92 -0.05 47 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.83 -0.06 47 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.76 -0.05 47 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.69 -0.04 47 0 60 0
29SEP26 10.00 C 0.00 0.00 0.00 0.62 -0.05 47 0 35 0
29SEP26 10.50 C 0.00 0.00 0.00 0.50 -0.06 47 0 165 0
29SEP26 11.00 C 0.00 0.00 0.00 0.41 -0.05 48 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.32 -0.05 47 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 0.26 -0.04 47 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 0.21 -0.03 47 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 0.16 -0.04 47 0 30 0
29SEP26 13.50 C 0.00 0.00 0.00 0.13 -0.03 47 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.11 -0.02 48 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.08 -0.02 47 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.07 -0.02 48 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 0.05 -0.02 47 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 0.04 -0.02 47 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.03 -0.02 46 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.02 -0.02 45 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 -0.02 43 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.26 +0.01 49 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.06 0.00 48 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.85 -0.02 47 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.66 -0.03 46 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.49 -0.03 47 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.36 0.00 48 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.20 0.00 48 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.05 -0.01 48 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.91 0.00 48 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.78 0.00 48 0 60 0
30DEC26 8.00 C 0.00 0.00 0.00 1.62 -0.04 47 0 45 0
30DEC26 8.25 C 0.00 0.00 0.00 1.54 -0.01 48 0 534 0
30DEC26 8.50 C 0.00 0.00 0.00 1.43 0.00 48 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 1.30 -0.08 47 0 52 0
30DEC26 9.00 C 0.00 0.00 0.00 1.21 -0.06 47 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 1.12 -0.08 47 0 60 0
30DEC26 9.50 C 0.00 0.00 0.00 1.04 -0.06 47 0 60 0
30DEC26 9.75 C 0.00 0.00 0.00 0.97 -0.06 48 0 97 0
30DEC26 10.00 C 0.00 0.00 0.00 0.90 -0.06 48 0 333 0
30DEC26 10.50 C 0.00 0.00 0.00 0.77 -0.06 48 0 552 0
30DEC26 11.00 C 0.00 0.00 0.00 0.66 -0.05 48 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.56 -0.05 48 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.48 -0.04 48 0 17 0
30DEC26 12.50 C 0.00 0.00 0.00 0.41 -0.04 48 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.34 -0.04 47 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.29 -0.04 47 0 0 0
30DEC26 14.00 C 0.30 0.30 0.30 0.25 -0.03 47 20 20 +20
30DEC26 14.50 C 0.00 0.00 0.00 0.21 -0.03 47 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.18 -0.03 47 0 6 0
30DEC26 15.50 C 0.00 0.00 0.00 0.15 -0.03 47 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.13 -0.02 47 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.11 -0.02 47 0 2 0
30DEC26 17.00 C 0.00 0.00 0.00 0.10 -0.01 48 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.08 -0.02 47 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 3.40 +0.02 49 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 3.21 0.00 49 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.01 -0.03 47 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.84 -0.03 47 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.68 -0.03 47 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.52 -0.03 47 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.38 -0.04 47 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.23 -0.02 47 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.10 -0.05 47 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.97 -0.04 47 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.85 -0.05 47 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.74 -0.04 47 0 120 0
30MAR27 8.50 C 0.00 0.00 0.00 1.63 -0.04 47 0 170 0
30MAR27 8.75 C 0.00 0.00 0.00 1.55 -0.05 48 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.46 -0.01 48 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.37 -0.01 48 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.29 -0.01 48 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.21 -0.01 48 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.13 -0.02 48 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.99 -0.04 47 0 150 0
30MAR27 11.00 C 0.00 0.00 0.00 0.87 -0.04 47 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.76 -0.06 47 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.67 -0.06 47 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.59 -0.05 47 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.51 -0.06 47 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.45 -0.05 47 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.40 -0.04 47 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.35 -0.04 47 0 0 0
30MAR27 15.00 C 0.36 0.36 0.36 0.30 -0.05 47 3 3 +3
TOTAL CALL 459 9,724 +269
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 56 0 45 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 -0.01 49 0 78 0
29APR26 7.00 P 0.00 0.00 0.00 0.02 -0.02 49 0 55 0
29APR26 7.25 P 0.05 0.05 0.05 0.04 -0.02 49 1 167 +1
29APR26 7.50 P 0.00 0.00 0.00 0.07 -0.03 48 0 60 0
29APR26 7.75 P 0.00 0.00 0.00 0.12 -0.03 48 0 35 0
29APR26 8.00 P 0.00 0.00 0.00 0.19 -0.04 48 0 126 0
29APR26 8.25 P 0.30 0.30 0.30 0.29 -0.04 48 3 39 +3
29APR26 8.50 P 0.00 0.00 0.00 0.41 -0.04 48 0 300 0
29APR26 8.75 P 0.00 0.00 0.00 0.55 -0.04 47 0 38 0
29APR26 9.00 P 0.00 0.00 0.00 0.72 -0.02 47 0 2 0
29APR26 9.25 P 0.00 0.00 0.00 0.91 -0.01 48 0 20 0
29APR26 9.50 P 0.00 0.00 0.00 1.11 -0.04 46 0 24 0
29APR26 9.75 P 1.37 1.37 1.37 1.36 -0.01 53 1 41 -1
29APR26 10.00 P 0.00 0.00 0.00 1.59 +0.02 54 0 18 0
29APR26 10.50 P 0.00 0.00 0.00 2.06 +0.02 55 0 142 0
29APR26 11.00 P 0.00 0.00 0.00 2.56 +0.04 64 0 49 0
29APR26 11.50 P 0.00 0.00 0.00 3.06 +0.02 73 0 18 0
29APR26 12.00 P 0.00 0.00 0.00 3.56 +0.02 81 0 21 0
29APR26 12.50 P 0.00 0.00 0.00 4.06 +0.02 89 0 26 0
29APR26 13.00 P 0.00 0.00 0.00 4.56 +0.02 96 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 5.06 +0.02 102 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 5.56 +0.02 109 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 6.06 +0.04 115 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 6.55 +0.03 112 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 7.05 +0.02 118 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 7.55 +0.02 123 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 8.05 +0.03 128 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 8.56 +0.02 142 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 9.06 +0.02 147 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.04 -0.01 48 0 15 0
28MAY26 6.75 P 0.00 0.00 0.00 0.07 -0.01 49 0 90 0
28MAY26 7.00 P 0.00 0.00 0.00 0.10 -0.02 48 0 90 0
28MAY26 7.25 P 0.00 0.00 0.00 0.15 -0.02 48 0 75 0
28MAY26 7.50 P 0.00 0.00 0.00 0.21 -0.02 48 0 60 0
28MAY26 7.75 P 0.27 0.27 0.27 0.28 -0.03 47 15 320 0
28MAY26 8.00 P 0.00 0.00 0.00 0.37 -0.04 47 0 17 0
28MAY26 8.25 P 0.00 0.00 0.00 0.48 -0.04 47 0 30 0
28MAY26 8.50 P 0.00 0.00 0.00 0.61 -0.03 48 0 41 0
28MAY26 8.75 P 0.00 0.00 0.00 0.73 -0.04 46 0 15 0
28MAY26 9.00 P 0.93 0.93 0.93 0.90 -0.03 47 10 28 -10
28MAY26 9.25 P 0.00 0.00 0.00 1.08 -0.05 47 0 7 0
28MAY26 9.50 P 0.00 0.00 0.00 1.25 -0.04 46 0 38 0
28MAY26 9.75 P 0.00 0.00 0.00 1.43 -0.06 44 0 107 0
28MAY26 10.00 P 0.00 0.00 0.00 1.66 -0.06 46 0 102 0
28MAY26 10.50 P 0.00 0.00 0.00 2.10 -0.04 46 0 13 0
28MAY26 11.00 P 0.00 0.00 0.00 2.57 -0.01 47 0 61 0
28MAY26 11.50 P 0.00 0.00 0.00 3.06 +0.02 50 0 43 0
28MAY26 12.00 P 0.00 0.00 0.00 3.57 +0.03 58 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 4.07 -0.02 64 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 4.56 +0.02 65 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 5.06 +0.02 70 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 5.56 +0.02 74 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 6.06 +0.02 79 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 6.56 +0.02 82 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 7.05 +0.01 82 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 7.56 +0.02 90 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 8.06 +0.02 94 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 8.58 +0.04 105 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 -0.01 44 0 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.02 -0.02 45 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.04 -0.01 47 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.06 -0.02 46 0 2 0
29JUN26 6.50 P 0.00 0.00 0.00 0.09 -0.02 46 0 2 0
29JUN26 6.75 P 0.00 0.00 0.00 0.13 -0.02 47 0 15 0
29JUN26 7.00 P 0.00 0.00 0.00 0.18 -0.03 46 0 30 0
29JUN26 7.25 P 0.00 0.00 0.00 0.25 -0.02 47 0 64 0
29JUN26 7.50 P 0.00 0.00 0.00 0.32 -0.03 47 0 15 0
29JUN26 7.75 P 0.00 0.00 0.00 0.41 -0.02 47 0 120 0
29JUN26 8.00 P 0.00 0.00 0.00 0.51 -0.04 47 0 80 0
29JUN26 8.25 P 0.64 0.64 0.64 0.62 -0.02 46 15 100 -15
29JUN26 8.50 P 0.77 0.77 0.77 0.75 -0.03 46 15 230 +7
29JUN26 8.75 P 0.00 0.00 0.00 0.89 -0.01 46 0 119 0
29JUN26 9.00 P 0.00 0.00 0.00 1.05 0.00 47 0 110 0
29JUN26 9.25 P 1.10 1.10 1.10 1.21 -0.06 46 5 122 0
29JUN26 9.50 P 0.00 0.00 0.00 1.38 -0.05 46 0 375 0
29JUN26 9.75 P 0.00 0.00 0.00 1.57 -0.05 46 0 268 0
29JUN26 10.00 P 0.00 0.00 0.00 1.78 -0.05 47 0 215 0
29JUN26 10.50 P 0.00 0.00 0.00 2.20 -0.04 47 0 395 0
29JUN26 11.00 P 0.00 0.00 0.00 2.61 -0.05 44 0 420 0
29JUN26 11.50 P 0.00 0.00 0.00 3.08 +0.01 45 0 111 0
29JUN26 12.00 P 0.00 0.00 0.00 3.57 +0.02 47 0 88 0
29JUN26 12.50 P 0.00 0.00 0.00 4.07 -0.02 52 0 80 0
29JUN26 13.00 P 0.00 0.00 0.00 4.56 +0.02 53 0 24 0
29JUN26 13.50 P 0.00 0.00 0.00 5.06 +0.02 57 0 1 0
29JUN26 14.00 P 0.00 0.00 0.00 5.56 +0.02 61 0 4 0
29JUN26 14.50 P 0.00 0.00 0.00 6.06 +0.02 64 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.56 +0.02 67 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 7.05 +0.01 67 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.56 +0.02 74 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 8.06 +0.02 76 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 8.58 +0.04 85 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 9.06 +0.02 82 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 9.55 +0.02 81 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 10.05 +0.02 83 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 10.55 +0.02 86 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 11.07 +0.04 95 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 11.57 +0.04 97 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 12.55 +0.02 95 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 13.57 +0.04 106 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 14.57 +0.04 110 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 15.55 +0.02 106 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.08 -0.01 47 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.11 -0.02 47 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.15 -0.02 47 0 0 0
30JUL26 6.75 P 0.23 0.23 0.22 0.20 -0.02 46 45 45 +45
30JUL26 7.00 P 0.00 0.00 0.00 0.25 -0.03 46 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.34 -0.02 47 0 18 0
30JUL26 7.50 P 0.42 0.42 0.42 0.40 -0.02 45 15 15 +15
30JUL26 7.75 P 0.48 0.48 0.48 0.50 -0.02 46 2 2 +2
30JUL26 8.00 P 0.00 0.00 0.00 0.62 -0.03 46 0 30 0
30JUL26 8.25 P 0.00 0.00 0.00 0.72 -0.02 45 0 0 0
30JUL26 8.50 P 0.88 0.88 0.88 0.87 -0.01 46 30 30 +30
30JUL26 8.75 P 0.00 0.00 0.00 1.01 -0.03 46 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.17 -0.02 47 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.33 -0.01 46 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 1.49 -0.06 46 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 1.68 -0.05 46 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 1.87 -0.05 46 0 2 0
30JUL26 10.50 P 0.00 0.00 0.00 2.28 -0.04 47 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 2.71 -0.02 47 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 3.15 -0.04 47 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.09 -0.02 47 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.13 -0.01 48 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.17 -0.01 48 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.22 -0.02 47 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 0.27 -0.02 47 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.35 -0.01 48 0 28 0
29SEP26 7.00 P 0.00 0.00 0.00 0.41 -0.03 47 0 75 0
29SEP26 7.25 P 0.00 0.00 0.00 0.49 -0.02 46 0 71 0
29SEP26 7.50 P 0.00 0.00 0.00 0.59 -0.04 47 0 270 0
29SEP26 7.75 P 0.00 0.00 0.00 0.69 -0.02 46 0 150 0
29SEP26 8.00 P 0.00 0.00 0.00 0.81 -0.03 47 0 38 0
29SEP26 8.25 P 0.00 0.00 0.00 0.93 -0.03 46 0 22 0
29SEP26 8.50 P 0.00 0.00 0.00 1.07 -0.02 47 0 26 0
29SEP26 8.75 P 0.00 0.00 0.00 1.21 -0.03 46 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.37 -0.02 47 0 53 0
29SEP26 9.25 P 0.00 0.00 0.00 1.53 -0.01 47 0 31 0
29SEP26 9.50 P 0.00 0.00 0.00 1.70 -0.05 47 0 190 0
29SEP26 9.75 P 0.00 0.00 0.00 1.88 -0.06 47 0 20 0
29SEP26 10.00 P 0.00 0.00 0.00 2.07 -0.04 47 0 112 0
29SEP26 10.50 P 0.00 0.00 0.00 2.45 -0.06 47 0 67 0
29SEP26 11.00 P 0.00 0.00 0.00 2.86 -0.05 48 0 81 0
29SEP26 11.50 P 0.00 0.00 0.00 3.28 -0.05 48 0 30 0
29SEP26 12.00 P 0.00 0.00 0.00 3.74 -0.01 49 0 37 0
29SEP26 12.50 P 0.00 0.00 0.00 4.19 -0.02 49 0 5 0
29SEP26 13.00 P 0.00 0.00 0.00 4.61 -0.03 46 0 434 0
29SEP26 13.50 P 0.00 0.00 0.00 5.07 -0.06 44 0 18 0
29SEP26 14.00 P 0.00 0.00 0.00 5.57 -0.01 47 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.06 -0.03 48 0 2 0
29SEP26 15.00 P 0.00 0.00 0.00 6.56 -0.02 50 0 3 0
29SEP26 15.50 P 0.00 0.00 0.00 7.05 -0.03 50 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.56 -0.01 55 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 8.06 -0.01 57 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 8.58 +0.01 63 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 9.06 -0.01 61 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 9.55 -0.02 61 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.05 -0.02 63 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.55 -0.02 65 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.07 0.00 71 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 11.57 0.00 72 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 12.55 -0.02 71 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 13.57 0.00 79 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 14.57 0.00 82 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 15.55 -0.02 80 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.18 -0.02 47 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.23 -0.02 47 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.28 -0.03 46 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.35 -0.02 47 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.42 -0.02 46 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.50 -0.02 46 0 101 0
30DEC26 7.00 P 0.00 0.00 0.00 0.58 -0.03 46 0 198 0
30DEC26 7.25 P 0.00 0.00 0.00 0.68 -0.03 46 0 94 0
30DEC26 7.50 P 0.76 0.76 0.76 0.78 -0.04 46 3 82 0
30DEC26 7.75 P 0.00 0.00 0.00 0.89 -0.02 46 0 68 0
30DEC26 8.00 P 0.00 0.00 0.00 1.02 -0.01 46 0 30 0
30DEC26 8.25 P 0.00 0.00 0.00 1.15 -0.02 46 0 6 0
30DEC26 8.50 P 0.00 0.00 0.00 1.29 -0.02 46 0 137 0
30DEC26 8.75 P 0.00 0.00 0.00 1.44 -0.02 46 0 157 0
30DEC26 9.00 P 0.00 0.00 0.00 1.59 -0.02 46 0 82 0
30DEC26 9.25 P 0.00 0.00 0.00 1.76 -0.02 47 0 135 0
30DEC26 9.50 P 0.00 0.00 0.00 1.92 -0.05 46 0 104 0
30DEC26 9.75 P 0.00 0.00 0.00 2.10 -0.04 47 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.28 -0.05 47 0 29 0
30DEC26 10.50 P 0.00 0.00 0.00 2.65 -0.06 47 0 15 0
30DEC26 11.00 P 0.00 0.00 0.00 3.06 -0.04 48 0 58 0
30DEC26 11.50 P 0.00 0.00 0.00 3.49 -0.02 49 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 3.87 -0.06 47 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 4.33 -0.02 49 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.76 -0.02 48 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.20 -0.04 48 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.65 -0.04 47 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.12 -0.04 47 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.72 +0.09 56 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.10 -0.01 50 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.56 -0.03 47 0 10 0
30DEC26 16.50 P 0.00 0.00 0.00 8.06 -0.02 49 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.58 0.00 54 0 1 0
30DEC26 17.50 P 0.00 0.00 0.00 9.06 -0.01 53 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.27 -0.03 46 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.33 -0.03 47 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.39 -0.04 46 0 10 0
30MAR27 6.25 P 0.00 0.00 0.00 0.47 -0.03 46 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.55 -0.03 46 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.64 -0.04 46 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.74 -0.02 46 0 1 0
30MAR27 7.25 P 0.00 0.00 0.00 0.83 -0.04 46 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.95 -0.04 46 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.06 -0.04 46 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.19 -0.03 46 0 132 0
30MAR27 8.25 P 0.00 0.00 0.00 1.31 -0.05 45 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.45 -0.03 46 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.60 -0.05 46 0 1 0
30MAR27 9.00 P 0.00 0.00 0.00 1.75 -0.05 45 0 13 0
30MAR27 9.25 P 0.00 0.00 0.00 1.91 -0.02 46 0 205 0
30MAR27 9.50 P 0.00 0.00 0.00 2.10 -0.03 46 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.28 -0.03 47 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.45 -0.04 47 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.82 -0.04 47 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.21 -0.03 47 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.60 -0.03 47 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.01 -0.03 47 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.43 -0.02 47 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.85 -0.02 47 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.29 -0.01 47 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.73 -0.03 47 0 6 0
30MAR27 14.50 P 0.00 0.00 0.00 6.19 -0.02 47 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.72 +0.05 50 0 0 0
TOTAL PUT 160 9,120 +77
ALL CONTRACTS TOTAL 1,128,938 16,400,990 +399,606
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED