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 09 APR 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 280 6 274 8,037 5,726 2,311 18
AAC AAC TECH (02018) 963 418 545 29,019 13,736 15,283 45
ACC ANHUI CONCH (00914) 935 491 444 32,093 16,472 15,621 32
AIA AIA (01299) 2,442 1,259 1,183 108,381 46,830 61,551 43
AIR AIR CHINA (00753) 693 242 451 29,017 13,306 15,711 52
AKS AKESO (09926) 525 259 266 10,653 6,271 4,382 58
ALB BABA (09988) 63,059 43,963 19,096 1,451,458 609,246 842,212 53
ALC ALUMINUM CORP OF CHINA (02600) 852 584 268 41,231 20,529 20,702 61
ALH ALI HEALTH (00241) 5,294 2,447 2,847 93,812 43,390 50,422 43
AMC CAM CSI300 (03188) 273 175 98 10,761 3,604 7,157 21
ANA ANTA SPORTS (02020) 3,824 2,015 1,809 148,872 76,015 72,857 31
BCM BANK OF COMM CO LTD (03328) 341 99 242 13,745 5,296 8,449 20
BEA BANK OF EAST ASIA (00023) 417 143 274 20,615 10,215 10,400 17
BIU BIDU (09888) 7,094 3,561 3,533 592,713 252,715 339,998 48
BLI BILIBILI (09626) 1,723 1,081 642 170,082 70,286 99,796 53
BOC BOC HK (HLDGS) LTD (02388) 1,486 359 1,127 48,708 22,255 26,453 21
BOM BEONE MEDICINES (06160) 622 412 210 18,351 7,262 11,089 42
BUD BUD APAC (01876) 735 355 380 22,268 8,249 14,019 22
BYA BYD (ADJ-A) (01211) 66 21 45 1,631 874 757 41
BYD BYD COMPANY (01211) 40,493 12,653 27,840 353,615 145,931 207,684 57
BYE BYD ELECTRONIC (00285) 1,188 555 633 28,663 14,145 14,518 40
CAT CATL (03750) 3,481 867 2,614 117,601 33,610 83,991 54
CCC CHINA COMM CONS (01800) 1,373 810 563 39,355 21,008 18,347 21
CCE CHINA COAL (01898) 869 261 608 39,591 16,751 22,840 39
CDA CHINA CINDA (01359) 10 10 0 2,835 1,935 900 42
CGN CGN POWER (01816) 50 12 38 11,114 5,437 5,677 37
CHQ CHINA HONGQIAO (01378) 822 221 601 20,728 13,578 7,150 49
CHT CHINA MOBILE LTD (00941) 5,376 2,930 2,446 202,353 100,244 102,109 17
CHU CHINA UNICOM LTD (00762) 495 336 159 54,946 26,537 28,409 23
CIT CITIC (00267) 789 168 621 23,307 12,185 11,122 23
CKH CKH HOLDINGS (00001) 993 415 578 45,548 26,754 18,794 27
CKP CK ASSET (01113) 945 415 530 11,896 5,675 6,221 23
CLI CHINA LIFE INSURANCE (02628) 6,084 2,496 3,588 232,229 103,408 128,821 42
CLP CLP HOLDINGS LTD (00002) 683 289 394 10,931 4,488 6,443 14
CMB CM BANK (03968) 10,078 5,675 4,403 147,892 54,321 93,571 24
CNC CNOOC LTD (00883) 10,061 6,466 3,595 365,272 188,522 176,750 47
COG COUNTRY GARDEN ( NIL) 0 0 0 0 0 0 170
COL CHINA OVERSEAS (00688) 1,172 742 430 28,678 15,534 13,144 33
COS COSCO SHIP HOLD (01919) 242 88 154 21,736 9,385 12,351 34
CPA CATHAY PACIFIC AIRWAYS (00293) 657 353 304 36,905 14,667 22,238 35
CPC CHINA PETROL & CHEM COR (00386) 3,722 2,175 1,547 197,937 87,220 110,717 31
CPI CPIC (02601) 534 160 374 70,804 31,196 39,608 37
CRC CHINA RAIL CONS (01186) 90 30 60 33,802 26,003 7,799 20
CRG CHINA RAILWAY (00390) 322 96 226 33,655 15,746 17,909 30
CRL CHINA RES LAND (01109) 6,158 2,207 3,951 51,068 27,230 23,838 32
CRP CHINA RES POWER (00836) 632 109 523 21,403 10,527 10,876 24
CSA CSOP A50 ETF (02822) 140 90 50 4,171 2,214 1,957 18
CSE CHINA SHENHUA (01088) 1,796 764 1,032 58,595 29,097 29,498 33
CSP CSPC PHARMA (01093) 1,855 945 910 77,770 39,702 38,068 57
CTB CITIC BANK (00998) 159 134 25 22,905 12,854 10,051 23
CTC CHINA TELECOM CORP LTD (00728) 1,154 364 790 49,107 21,600 27,507 22
CTS CITIC SEC (06030) 530 320 210 35,581 16,995 18,586 40
DFM DONGFENG GROUP ( NIL) 0 0 0 0 0 0 78
GAC GAC GROUP (02238) 32 30 2 5,207 1,846 3,361 32
GAH GEELY AUTO (00175) 3,219 1,680 1,539 53,503 24,373 29,130 52
GHL XINYI GLASS (00868) 78 51 27 7,049 3,471 3,578 38
GLI GANFENG LITHIUM (01772) 1,149 571 578 96,610 59,178 37,432 70
GLX GALAXY ENT (00027) 1,611 753 858 38,602 17,663 20,939 30
GWM GWMOTOR (02333) 1,057 563 494 70,775 30,878 39,897 44
HCF HSCEI ETF (02828) 890 171 719 21,281 8,148 13,133 22
HDO HAIDILAO (06862) 417 306 111 26,520 13,456 13,064 36
HEH POWER ASSETS (00006) 380 265 115 8,466 4,425 4,041 20
HES HAIER SMART HOME (06690) 363 132 231 12,299 6,292 6,007 30
HEX HK EXCHANGES & CLEARING (00388) 22,741 12,360 10,381 399,285 195,293 203,992 28
HGN HENGAN INT'L (01044) 272 133 139 7,328 4,055 3,273 20
HKB HSBC HOLDINGS PLC (00005) 18,055 8,508 9,547 381,206 158,994 222,212 37
HKG HONG KONG & CHINA GAS (00003) 3,261 1,085 2,176 24,450 9,878 14,572 15
HLD HENDERSON LAND DEV LTD (00012) 861 487 374 19,451 11,116 8,335 27
HNP HUANENG POWER INT INC (00902) 1,375 191 1,184 51,084 30,156 20,928 37
HOS HUA HONG SEMI (01347) 1,105 631 474 13,084 5,998 7,086 65
HRB HORIZON ROBOTICS (09660) 456 387 69 29,560 14,703 14,857 53
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 25
INB INNOVENT BIO (01801) 1,408 641 767 19,162 7,581 11,581 48
JDC JD (09618) 7,256 4,086 3,170 313,439 122,206 191,233 41
JDH JD HEALTH (06618) 267 62 205 16,999 8,723 8,276 43
JXC JIANGXI COPPER (00358) 412 101 311 27,342 13,569 13,773 56
KDS KINGDEE INT'L (00268) 3,790 1,886 1,904 28,487 15,383 13,104 52
KLE KUNLUN ENERGY (00135) 231 31 200 6,438 2,327 4,111 21
KSO KINGSOFT (03888) 875 433 442 23,468 13,535 9,933 40
KST KUAISHOU (01024) 22,334 13,676 8,658 384,299 185,796 198,503 64
LAO LAOPU GOLD (06181) 2,550 2,305 245 37,089 12,284 24,805 52
LAU LI AUTO (02015) 5,015 3,070 1,945 203,300 88,480 114,820 43
LEN LENOVO GROUP (00992) 2,602 1,754 848 180,043 98,992 81,051 36
LNI LI NING (02331) 2,011 1,300 711 87,232 47,266 39,966 42
LNK LINK REIT (00823) 5,044 3,217 1,827 42,818 23,688 19,130 20
MDG MIDEA GROUP (00300) 829 323 506 17,672 7,693 9,979 27
MEN MENGNIU DAIRY (02319) 2,261 1,230 1,031 36,221 16,898 19,323 37
MET MEITUAN DIANPING (03690) 65,725 32,464 33,261 1,134,206 561,063 573,143 52
MGM MGM CHINA (02282) 559 497 62 25,766 19,942 5,824 33
MIU XIAOMI (01810) 39,215 27,186 12,029 994,245 516,146 478,099 54
MOL CMOC (03993) 254 109 145 7,802 4,295 3,507 56
MSB MINSHENG BANK (01988) 348 343 5 6,436 3,615 2,821 26
MTR MTR CORPORATION LTD (00066) 780 207 573 27,708 12,193 15,515 20
NBM CNBM (03323) 636 141 495 20,161 9,050 11,111 51
NCL NCI (01336) 1,209 601 608 17,307 8,485 8,822 42
NFU NONGFU SPRING (09633) 662 355 307 13,430 6,347 7,083 34
NTE NTES (09999) 2,136 1,048 1,088 32,203 13,598 18,605 35
NWD NEW WORLD DEV CO LTD (00017) 380 282 98 46,179 14,387 31,792 57
ORT NEW ORIENTAL (09901) 274 133 141 10,089 4,860 5,229 46
PAI PING AN INSURANCE LTD (02318) 11,493 5,202 6,291 791,147 373,347 417,800 35
PEC PETROCHINA CO LTD (00857) 2,231 1,533 698 374,313 193,352 180,961 36
PEN XPENG (09868) 9,628 2,831 6,797 251,034 98,632 152,402 56
PHT PA GOODDOCTOR (01833) 429 112 317 17,340 10,720 6,620 50
PIC PICC P&C (02328) 217 89 128 13,867 5,920 7,947 28
PIN PICC GROUP (01339) 69 22 47 8,600 4,505 4,095 35
POP POP MART (09992) 62,355 25,943 36,412 530,908 169,872 361,036 48
SAN SANDS CHINA LTD (01928) 3,079 1,220 1,859 109,692 50,250 59,442 34
SBO SBP GROUP (01177) 98 81 17 15,985 8,216 7,769 40
SET SENSETIME (00020) 123 88 35 15,753 11,063 4,690 51
SHK SUN HUNG KAI PPT LTD (00016) 975 240 735 20,677 10,124 10,553 34
SHL XINYI SOLAR (00968) 578 136 442 38,180 13,714 24,466 46
SHZ SHENZHOU INTL (02313) 1,593 1,188 405 21,553 11,275 10,278 34
SMC SMIC (00981) 3,908 2,113 1,795 76,566 40,305 36,261 56
SNO SUNNY OPT (02382) 872 372 500 59,990 24,429 35,561 42
SNP SINOPHARM (01099) 312 50 262 11,673 5,398 6,275 30
SUN SUNAC ( NIL) 0 0 0 0 0 0 117
SWA SWIRE PACIFIC LTD 'A' (00019) 294 215 79 4,562 2,554 2,008 23
TCH TENCENT HOLDINGS LTD (00700) 87,959 48,074 39,885 1,727,874 962,617 765,257 42
TIC TECHTRONIC IND (00669) 496 377 119 22,160 14,389 7,771 37
TRF TRACKER FUND OF HK (02800) 2,629 1,317 1,312 48,642 23,512 25,130 21
TRP TRIP.COM (09961) 848 372 476 106,543 40,083 66,460 33
VNK CHINA VANKE (02202) 537 308 229 62,744 15,924 46,820 42
WEB WB ( NIL) 0 0 0 0 0 0 13
WHD WHG (ADJ-B) (00288) 0 0 0 178 6 172 31
WHG WH GROUP (00288) 155 30 125 5,052 2,426 2,626 34
WHL THE WHARF (HLDGS) LTD (00004) 741 544 197 1,564 996 568 33
WWC WANT WANT CHINA (00151) 23 3 20 2,899 1,261 1,638 26
WXA WUXI APPTEC (02359) 278 162 116 15,248 5,892 9,356 47
WXB WUXI BIO (02269) 3,659 2,325 1,334 131,569 69,516 62,053 46
XAB ABC ($0.001) (01288) 492 266 226 29,619 13,190 16,429 24
XBC BANK OF CHINA ($0.001) (03988) 30,876 25,463 5,413 597,186 287,125 310,061 19
XCC CCB ($0.001) (00939) 18,691 3,059 15,632 491,344 176,789 314,555 20
XIC ICBC ($0.001) (01398) 15,345 6,273 9,072 435,991 201,224 234,767 22
XPB PSBC ($0.001) (01658) 159 119 40 7,351 3,491 3,860 20
XTW CHINA TOWER ($0.001) (00788) 311 193 118 42,297 27,149 15,148 24
YZC YANKUANG ENERGY (01171) 422 140 282 47,259 21,941 25,318 51
ZAO ZA ONLINE (06060) 44 23 21 10,971 7,185 3,786 36
ZJG ZIJIN GOLD INTL (02259) 4,197 3,349 848 32,218 17,002 15,216 64
ZJM ZIJIN MINING GROUP (02899) 3,822 1,266 2,556 141,288 48,129 93,159 50
ZSH ZHONGSHENG HLDG (00881) 469 40 429 19,165 9,749 9,416 48
TOTAL 691,369 361,969 329,400 16,669,743 7,788,373 8,881,370
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
C XBC 29APR26 5.00 11,198 0.108 18 0.111 0.083 13,660 +0.006 +5.882
P POP 29APR26 155.00 10,668 8.11 48 9.62 6.74 11,009 -0.65 -7.42
C XBC 29APR26 4.50 10,000 0.530 0 0.510 0.505 5,890 +0.017 +3.314
P POP 29APR26 152.50 9,275 6.75 48 7.56 5.24 21,903 -0.60 -8.16
P XCC 29SEP26 8.50 9,000 0.590 21 0.000 0.000 9,960 +0.039 +7.078
P TCH 10APR26 500.00 8,900 1.75 46 3.00 1.00 2,675 -0.96 -35.42
P MET 29SEP26 70.00 8,603 2.55 41 2.62 2.61 26,408 +0.11 +4.51
P BYD 29JUN26 92.50 7,030 3.78 41 3.63 3.63 10,202 +1.24 +48.82
P BYD 29JUN26 80.00 7,015 0.90 41 1.12 1.12 7,599 +0.38 +73.08
P BYD 29SEP26 80.00 7,000 2.70 41 0.00 0.00 1,760 +0.81 +42.86
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
C CHT 10APR26 85.00 0 0.18 80 0.00 0.00 0 +0.17 +1,700.00
C CHT 10APR26 87.50 0 0.17 109 0.00 0.00 0 +0.16 +1,600.00
C CHT 17APR26 87.50 0 0.17 38 0.00 0.00 0 +0.16 +1,600.00
C CHT 29APR26 87.50 60 0.17 24 0.02 0.02 2,089 +0.16 +1,600.00
C CHT 10APR26 90.00 0 0.16 135 0.00 0.00 0 +0.15 +1,500.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C BYD 10APR26 110.00 142 0.01 62 0.20 0.04 585 -0.60 -98.36
C ALB 10APR26 132.50 448 0.01 59 0.13 0.04 1,939 -0.43 -97.73
C CAT 10APR26 690.00 0 0.01 57 0.00 0.00 39 -0.30 -96.77
C BYD 10APR26 107.50 89 0.05 58 0.50 0.11 720 -1.31 -96.32
C CAT 10APR26 680.00 0 0.03 54 0.00 0.00 96 -0.72 -96.00
* THE IMPLIED VOLATILITIES FOR AT THE MONEY CALL AND PUT SERIES FOR THE SPOT
MONTH
** SETTLEMENT PRICE CHANGE FROM SETTLEMENT PRICE OF THE PREVIOUS TRADING DAY
('N/A' IF PREVIOUS PRICE IS NOT AVAILABLE)
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS A50 - X ISHARES A50 CLOSING PRICE HK$ 16.32
29APR26 9.75 C 0.00 0.00 0.00 6.65 -0.08 129 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 6.40 -0.08 123 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 5.90 -0.08 112 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.40 -0.08 102 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.90 -0.09 92 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.40 -0.09 82 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.90 -0.09 73 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.40 -0.09 64 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.84 -0.15 33 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.34 -0.15 26 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 1.84 -0.15 20 0 0 0
29APR26 15.00 C 1.41 1.41 1.41 1.35 -0.15 20 1 11 0
29APR26 15.50 C 0.00 0.00 0.00 0.88 -0.14 18 0 15 0
29APR26 16.00 C 0.00 0.00 0.00 0.49 -0.13 19 0 15 0
29APR26 16.50 C 0.24 0.24 0.24 0.21 -0.09 18 3 1,398 -3
29APR26 17.00 C 0.00 0.00 0.00 0.08 -0.04 19 0 350 0
29APR26 17.50 C 0.00 0.00 0.00 0.02 -0.02 18 0 1,636 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 21 0 96 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 26 0 12 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 31 0 20 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 6.65 -0.10 77 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 6.40 -0.10 74 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 5.91 -0.09 70 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 5.41 -0.10 63 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.91 -0.10 57 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.41 -0.10 50 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.92 -0.09 46 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.42 -0.09 40 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.86 -0.15 0 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.37 -0.15 19 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.87 -0.15 15 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 1.40 -0.15 16 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.97 -0.13 16 0 1 0
28MAY26 16.00 C 0.00 0.00 0.00 0.61 -0.11 16 0 3 0
28MAY26 16.50 C 0.00 0.00 0.00 0.34 -0.09 16 0 45 0
28MAY26 17.00 C 0.00 0.00 0.00 0.18 -0.06 17 0 54 0
28MAY26 17.50 C 0.00 0.00 0.00 0.08 -0.03 17 0 64 0
28MAY26 18.00 C 0.00 0.00 0.00 0.03 -0.02 17 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 22 0 20 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.40 -0.12 64 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.15 -0.12 61 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.90 -0.12 58 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.66 -0.11 58 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.41 -0.11 55 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.91 -0.12 50 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.42 -0.11 47 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.92 -0.11 42 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.43 -0.10 39 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.93 -0.08 34 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.43 -0.08 29 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.89 -0.12 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.40 -0.15 15 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.92 -0.15 15 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.47 -0.14 16 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.07 -0.13 16 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.71 -0.12 15 0 34 0
29JUN26 16.50 C 0.00 0.00 0.00 0.45 -0.09 16 0 241 0
29JUN26 17.00 C 0.28 0.28 0.28 0.28 -0.05 16 2 166 +2
29JUN26 17.50 C 0.00 0.00 0.00 0.15 -0.05 16 0 192 0
29JUN26 18.00 C 0.00 0.00 0.00 0.08 -0.03 16 0 25 0
29JUN26 18.50 C 0.00 0.00 0.00 0.04 -0.02 16 0 141 0
29JUN26 19.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 207 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 -0.01 17 0 20 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 19 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 6.42 -0.12 45 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 5.92 -0.13 40 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 5.43 -0.12 38 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 4.93 -0.10 33 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 4.44 -0.09 31 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 3.95 -0.06 28 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 3.46 -0.05 26 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 2.92 -0.09 14 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 2.44 -0.15 16 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 1.98 -0.14 16 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 1.54 -0.14 16 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.16 -0.13 16 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.83 -0.11 16 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.55 -0.10 16 0 59 0
30JUL26 17.00 C 0.00 0.00 0.00 0.37 -0.06 16 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.23 -0.06 16 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.13 -0.05 16 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.08 -0.02 16 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.04 -0.02 16 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.02 -0.01 16 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 - 31 0 0 -
29SEP26 9.75 C 0.00 0.00 0.00 6.68 -0.15 26 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.43 -0.15 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.94 -0.11 25 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.43 -0.12 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.95 -0.08 19 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.47 -0.06 22 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.98 -0.04 20 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.50 -0.03 20 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.00 -0.13 16 0 85 0
29SEP26 14.00 C 0.00 0.00 0.00 2.54 -0.08 17 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 2.11 -0.13 17 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.71 -0.12 17 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.35 -0.11 17 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.00 -0.14 16 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 0.75 -0.08 16 0 23 0
29SEP26 17.00 C 0.00 0.00 0.00 0.55 -0.07 16 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.40 -0.05 17 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.28 -0.05 17 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 0.19 -0.03 17 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.12 -0.03 17 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.08 -0.02 17 0 14 0
29SEP26 20.00 C 0.00 0.00 0.00 0.05 -0.01 17 0 92 0
29SEP26 21.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 18 0 6 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.70 -0.13 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.46 -0.12 21 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.97 -0.08 22 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.48 -0.07 22 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.99 -0.04 21 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.51 -0.03 21 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.03 -0.03 20 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.56 -0.03 20 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 3.07 -0.06 17 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.62 -0.07 17 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.21 -0.13 17 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.82 -0.13 17 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.48 -0.11 17 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.18 -0.10 17 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.91 -0.09 17 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.71 -0.06 17 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 0.55 -0.05 17 0 3 0
30DEC26 18.00 C 0.00 0.00 0.00 0.41 -0.05 17 0 31 0
30DEC26 18.50 C 0.00 0.00 0.00 0.30 -0.04 17 0 34 0
30DEC26 19.00 C 0.00 0.00 0.00 0.21 -0.04 17 0 7 0
30DEC26 19.50 C 0.00 0.00 0.00 0.15 -0.03 17 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.11 -0.02 17 0 35 0
30DEC26 21.00 C 0.00 0.00 0.00 0.05 -0.01 17 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.03 0.00 18 0 40 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 140 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.70 -0.13 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.46 -0.12 20 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.97 -0.08 21 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.48 -0.07 20 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.99 -0.04 19 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.51 -0.04 19 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.04 -0.03 19 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.58 -0.03 19 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.09 -0.06 17 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.67 -0.13 17 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.27 -0.12 17 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.91 -0.11 17 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.58 -0.10 17 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.27 -0.11 17 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.03 -0.06 17 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.83 -0.06 17 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.67 -0.05 17 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.54 -0.04 17 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.42 -0.03 17 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.32 -0.03 17 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.24 -0.03 17 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.18 -0.02 17 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.10 -0.01 17 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.06 0.00 17 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 0.03 -0.01 17 0 60 0
30MAR27 24.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
TOTAL CALL 6 5,726 -1
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 83 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 68 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 39 0 71 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 33 0 65 0
29APR26 14.50 P 0.01 0.01 0.01 0.01 0.00 26 40 115 +40
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 20 0 186 0
29APR26 15.50 P 0.00 0.00 0.00 0.04 +0.01 18 0 83 0
29APR26 16.00 P 0.13 0.13 0.13 0.14 +0.02 18 4 141 0
29APR26 16.50 P 0.00 0.00 0.00 0.37 +0.07 18 0 96 0
29APR26 17.00 P 0.00 0.00 0.00 0.73 +0.10 18 0 38 0
29APR26 17.50 P 0.00 0.00 0.00 1.19 +0.14 19 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 1.68 +0.15 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 2.18 +0.15 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 2.68 +0.15 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.18 +0.10 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.68 +0.10 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.68 +0.10 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.68 +0.10 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.68 +0.10 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.68 +0.10 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 8.68 +0.10 0 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 9.68 +0.10 0 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 43 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 38 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 29 0 37 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 25 0 43 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 21 0 12 0
28MAY26 14.50 P 0.02 0.02 0.02 0.01 0.00 17 2 25 +2
28MAY26 15.00 P 0.05 0.05 0.05 0.04 +0.01 17 6 28 +6
28MAY26 15.50 P 0.11 0.11 0.11 0.11 +0.02 17 5 53 0
28MAY26 16.00 P 0.00 0.00 0.00 0.25 +0.04 17 0 60 0
28MAY26 16.50 P 0.00 0.00 0.00 0.48 +0.07 17 0 2 0
28MAY26 17.00 P 0.00 0.00 0.00 0.83 +0.10 18 0 20 0
28MAY26 17.50 P 0.00 0.00 0.00 1.22 +0.12 16 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 1.68 +0.14 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 2.18 +0.15 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 2.68 +0.15 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.18 +0.10 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.68 +0.10 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 4.68 +0.10 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.68 +0.10 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.68 +0.10 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 7.68 +0.10 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 8.68 +0.10 0 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 47 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 56 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 37 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 26 0 144 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 23 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 0.00 16 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 0.03 0.00 16 0 2 0
29JUN26 15.00 P 0.10 0.10 0.10 0.08 +0.01 16 195 248 +193
29JUN26 15.50 P 0.18 0.18 0.18 0.17 +0.02 16 3 59 0
29JUN26 16.00 P 0.33 0.33 0.33 0.34 +0.05 16 15 75 +15
29JUN26 16.50 P 0.00 0.00 0.00 0.57 +0.06 16 0 90 0
29JUN26 17.00 P 0.00 0.00 0.00 0.90 +0.09 17 0 36 0
29JUN26 17.50 P 0.00 0.00 0.00 1.26 +0.11 16 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 1.70 +0.13 16 0 20 0
29JUN26 18.50 P 0.00 0.00 0.00 2.18 +0.14 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.68 +0.15 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.18 +0.10 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.68 +0.10 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.68 +0.10 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.68 +0.10 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.68 +0.10 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.68 +0.10 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.68 +0.10 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.68 +0.10 0 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 35 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 25 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 22 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 0.00 17 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.03 +0.01 17 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.06 +0.01 16 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.12 +0.01 16 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.24 +0.03 16 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.41 +0.04 16 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.65 +0.06 16 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.94 +0.08 16 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 1.31 +0.10 16 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 1.73 +0.12 16 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 2.19 +0.14 16 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 2.68 +0.15 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 3.18 +0.10 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 3.68 +0.10 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 4.68 +0.10 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 5.68 +0.10 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.68 +0.10 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.68 +0.10 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 8.68 - 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 31 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 28 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 23 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 18 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.04 +0.01 17 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.07 +0.01 17 0 3 0
29SEP26 14.50 P 0.00 0.00 0.00 0.13 +0.01 17 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.23 +0.03 17 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.37 +0.04 17 0 4 0
29SEP26 16.00 P 0.00 0.00 0.00 0.56 +0.05 17 0 23 0
29SEP26 16.50 P 0.00 0.00 0.00 0.81 +0.07 17 0 1 0
29SEP26 17.00 P 0.00 0.00 0.00 1.08 +0.05 17 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 1.42 +0.09 17 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.81 +0.11 17 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.24 +0.13 17 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.70 +0.14 17 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.18 +0.09 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.68 +0.10 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.68 +0.10 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.68 +0.10 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.68 +0.10 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.68 +0.10 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.68 +0.10 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.68 +0.10 0 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 24 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 22 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 0.00 18 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.04 0.00 18 0 15 0
30DEC26 13.00 P 0.00 0.00 0.00 0.07 +0.01 17 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.12 +0.01 17 1 10 -1
30DEC26 14.00 P 0.00 0.00 0.00 0.20 +0.02 17 1 11 -1
30DEC26 14.50 P 0.00 0.00 0.00 0.30 +0.02 17 1 15 -1
30DEC26 15.00 P 0.00 0.00 0.00 0.45 +0.04 17 1 15 -1
30DEC26 15.50 P 0.00 0.00 0.00 0.64 +0.05 17 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 0.86 +0.07 17 0 18 0
30DEC26 16.50 P 0.00 0.00 0.00 1.12 +0.07 17 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 1.41 +0.06 17 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.76 +0.10 17 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.13 +0.10 17 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.53 +0.04 17 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.95 +0.03 17 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.41 +0.05 18 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.83 0.00 16 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.79 +0.03 17 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.74 +0.03 15 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.71 +0.04 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.71 +0.07 18 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.69 +0.08 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.68 +0.09 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.04 +0.01 17 0 40 0
30MAR27 12.50 P 0.00 0.00 0.00 0.07 +0.01 17 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.11 +0.01 17 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.18 +0.02 17 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.27 +0.03 17 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 0.40 +0.04 17 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.55 +0.04 17 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.73 +0.04 17 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.95 +0.03 17 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.24 +0.06 17 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.55 +0.10 17 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.86 +0.10 17 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.22 +0.11 17 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.61 +0.12 17 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.02 +0.04 17 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.47 +0.05 18 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.94 +0.07 18 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.82 +0.02 17 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.76 +0.04 16 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.72 +0.04 11 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.71 +0.06 16 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.69 +0.07 0 0 0 0
TOTAL PUT 274 2,311 +252
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$ 36.24
29APR26 23.00 C 0.00 0.00 0.00 13.27 -0.14 56 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 12.27 -0.14 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 11.27 -0.14 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 10.27 -0.15 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 9.28 -0.14 48 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 8.28 -0.15 41 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 7.30 -0.15 45 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 6.33 -0.22 45 0 41 0
29APR26 31.00 C 0.00 0.00 0.00 5.39 -0.16 45 0 69 0
29APR26 32.00 C 0.00 0.00 0.00 4.49 -0.17 45 0 214 0
29APR26 33.00 C 0.00 0.00 0.00 3.65 -0.18 45 0 338 0
29APR26 34.00 C 0.00 0.00 0.00 2.89 -0.19 45 0 392 0
29APR26 35.00 C 2.45 2.45 2.45 2.21 -0.19 44 15 377 +12
29APR26 36.00 C 1.83 1.97 1.83 1.62 -0.21 43 45 422 -38
29APR26 37.00 C 1.33 1.33 1.33 1.18 -0.16 44 15 272 -15
29APR26 38.00 C 1.02 1.02 1.02 0.83 -0.14 44 1 264 0
29APR26 39.00 C 0.67 0.72 0.57 0.57 -0.12 44 118 342 +3
29APR26 40.00 C 0.34 0.47 0.34 0.38 -0.09 44 36 303 -15
29APR26 41.00 C 0.21 0.21 0.21 0.24 -0.09 44 15 211 0
29APR26 42.00 C 0.00 0.00 0.00 0.15 -0.06 44 0 146 0
29APR26 43.00 C 0.12 0.12 0.12 0.10 -0.04 45 15 78 -3
29APR26 44.00 C 0.00 0.00 0.00 0.06 -0.03 45 0 247 0
29APR26 45.00 C 0.00 0.00 0.00 0.04 -0.02 46 0 23 0
29APR26 46.00 C 0.00 0.00 0.00 0.02 -0.02 45 0 13 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 40 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 48 0 11 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 51 0 67 0
28MAY26 23.00 C 0.00 0.00 0.00 13.27 -0.18 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 12.27 -0.14 0 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 11.31 -0.17 0 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 10.37 -0.13 48 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 9.37 -0.05 43 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 8.43 -0.10 44 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 7.54 -0.09 46 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 6.61 -0.19 44 0 28 0
28MAY26 31.00 C 0.00 0.00 0.00 5.77 -0.07 44 0 90 0
28MAY26 32.00 C 0.00 0.00 0.00 4.97 -0.19 44 0 216 0
28MAY26 33.00 C 0.00 0.00 0.00 4.24 -0.19 44 0 274 0
28MAY26 34.00 C 0.00 0.00 0.00 3.58 -0.08 44 0 448 0
28MAY26 35.00 C 2.88 2.88 2.88 2.95 -0.15 43 15 277 -15
28MAY26 36.00 C 0.00 0.00 0.00 2.42 -0.19 43 0 223 0
28MAY26 37.00 C 0.00 0.00 0.00 1.95 -0.16 43 0 235 0
28MAY26 38.00 C 0.00 0.00 0.00 1.57 -0.15 43 0 184 0
28MAY26 39.00 C 1.46 1.46 1.34 1.25 -0.14 43 55 142 -15
28MAY26 40.00 C 0.00 0.00 0.00 0.98 -0.13 43 0 195 0
28MAY26 41.00 C 0.80 0.80 0.80 0.78 -0.10 44 1 262 0
28MAY26 42.00 C 0.00 0.00 0.00 0.62 -0.08 44 0 171 0
28MAY26 43.00 C 0.43 0.43 0.43 0.48 -0.07 44 15 121 +15
28MAY26 44.00 C 0.33 0.48 0.33 0.36 -0.05 44 20 94 +15
28MAY26 45.00 C 0.39 0.40 0.39 0.27 -0.07 44 7 52 +7
28MAY26 46.00 C 0.00 0.00 0.00 0.20 -0.06 44 0 11 0
28MAY26 47.00 C 0.00 0.00 0.00 0.15 -0.04 44 0 15 0
28MAY26 48.00 C 0.00 0.00 0.00 0.11 -0.04 44 0 26 0
29JUN26 23.00 C 0.00 0.00 0.00 13.32 -0.13 44 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 12.27 -0.21 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 11.32 -0.18 33 0 25 0
29JUN26 26.00 C 0.00 0.00 0.00 10.41 -0.21 44 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 9.49 -0.11 45 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 8.61 -0.24 46 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 7.75 -0.24 46 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 6.90 -0.23 45 0 61 0
29JUN26 31.00 C 0.00 0.00 0.00 6.09 -0.24 44 0 244 0
29JUN26 32.00 C 0.00 0.00 0.00 5.37 -0.01 44 0 214 0
29JUN26 33.00 C 0.00 0.00 0.00 4.69 -0.19 44 0 275 0
29JUN26 34.00 C 0.00 0.00 0.00 4.22 -0.04 46 0 484 0
29JUN26 35.00 C 0.00 0.00 0.00 3.49 -0.21 43 0 461 0
29JUN26 36.00 C 0.00 0.00 0.00 2.99 -0.20 43 0 1,018 0
29JUN26 37.00 C 0.00 0.00 0.00 2.62 -0.13 44 0 192 0
29JUN26 38.00 C 2.36 2.36 2.36 2.18 -0.18 43 1 147 0
29JUN26 39.00 C 0.00 0.00 0.00 1.88 -0.14 44 0 91 0
29JUN26 40.00 C 0.00 0.00 0.00 1.55 -0.18 43 0 141 0
29JUN26 41.00 C 0.00 0.00 0.00 1.33 -0.13 44 0 100 0
29JUN26 42.00 C 0.00 0.00 0.00 1.12 -0.11 44 0 27 0
29JUN26 43.00 C 0.00 0.00 0.00 0.93 -0.10 44 0 34 0
29JUN26 44.00 C 0.84 0.84 0.84 0.78 -0.06 44 2 87 0
29JUN26 45.00 C 0.00 0.00 0.00 0.63 -0.09 44 0 421 0
29JUN26 46.00 C 0.00 0.00 0.00 0.52 -0.06 44 0 166 0
29JUN26 47.00 C 0.00 0.00 0.00 0.43 -0.04 44 0 90 0
29JUN26 48.00 C 0.00 0.00 0.00 0.35 -0.06 44 0 53 0
29JUN26 49.00 C 0.00 0.00 0.00 0.28 -0.06 44 0 30 0
29JUN26 50.00 C 0.00 0.00 0.00 0.23 -0.04 44 0 43 0
29JUN26 52.50 C 0.00 0.00 0.00 0.13 -0.04 44 0 5 0
29JUN26 55.00 C 0.14 0.14 0.14 0.08 -0.02 45 10 38 +10
29JUN26 57.50 C 0.00 0.00 0.00 0.05 -0.01 45 0 15 0
29JUN26 60.00 C 0.00 0.00 0.00 0.03 -0.01 45 0 6 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 7 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 46 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 51 0 16 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
30JUL26 24.00 C 0.00 0.00 0.00 12.37 -0.22 44 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 11.57 -0.10 51 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 10.67 -0.09 50 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 9.79 -0.09 49 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 8.83 -0.08 46 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 8.02 -0.22 46 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 7.26 -0.18 45 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 6.46 -0.14 44 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 5.80 -0.13 44 0 15 0
30JUL26 33.00 C 0.00 0.00 0.00 5.18 -0.18 44 0 1 0
30JUL26 34.00 C 0.00 0.00 0.00 4.73 -0.05 46 0 15 0
30JUL26 35.00 C 0.00 0.00 0.00 4.05 -0.20 44 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 3.57 -0.19 44 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 3.14 -0.18 44 0 2 0
30JUL26 38.00 C 0.00 0.00 0.00 2.81 -0.11 45 0 0 0
30JUL26 39.00 C 2.56 2.56 2.56 2.41 -0.15 44 1 15 0
30JUL26 40.00 C 0.00 0.00 0.00 2.15 -0.15 45 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 1.86 -0.14 44 0 32 0
30JUL26 42.00 C 1.85 1.85 1.85 1.61 -0.14 44 15 15 0
30JUL26 43.00 C 0.00 0.00 0.00 1.40 -0.12 44 0 2 0
30JUL26 44.00 C 0.00 0.00 0.00 1.21 - 45 0 0 -
30JUL26 45.00 C 0.00 0.00 0.00 0.98 - 43 0 0 -
29SEP26 23.00 C 0.00 0.00 0.00 13.62 +0.05 50 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 12.79 +0.09 51 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 11.94 +0.06 50 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 11.00 -0.02 47 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.20 -0.18 47 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.44 -0.21 47 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.70 -0.21 46 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 7.99 -0.06 46 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 7.31 +0.02 45 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.73 -0.04 46 0 300 0
29SEP26 33.00 C 0.00 0.00 0.00 6.14 -0.04 46 0 330 0
29SEP26 34.00 C 0.00 0.00 0.00 5.65 -0.06 46 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 5.06 -0.26 45 0 215 0
29SEP26 36.00 C 0.00 0.00 0.00 4.59 -0.14 45 0 245 0
29SEP26 37.00 C 0.00 0.00 0.00 4.16 -0.09 45 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 3.76 -0.09 45 0 42 0
29SEP26 39.00 C 3.60 3.60 3.60 3.35 -0.13 44 4 43 0
29SEP26 40.00 C 0.00 0.00 0.00 3.03 -0.12 44 0 36 0
29SEP26 41.00 C 0.00 0.00 0.00 2.73 -0.12 44 0 31 0
29SEP26 42.00 C 0.00 0.00 0.00 2.46 -0.12 44 0 115 0
29SEP26 43.00 C 0.00 0.00 0.00 2.24 -0.09 45 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 2.02 -0.09 45 0 28 0
29SEP26 45.00 C 0.00 0.00 0.00 1.79 -0.09 45 0 16 0
29SEP26 46.00 C 0.00 0.00 0.00 1.59 -0.09 45 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 1.43 -0.08 45 0 34 0
29SEP26 48.00 C 0.00 0.00 0.00 1.29 -0.08 45 0 8 0
29SEP26 49.00 C 0.00 0.00 0.00 1.14 -0.07 45 0 5 0
29SEP26 50.00 C 0.00 0.00 0.00 1.05 -0.06 45 0 36 0
29SEP26 52.50 C 0.00 0.00 0.00 0.77 -0.04 45 0 7 0
29SEP26 55.00 C 0.00 0.00 0.00 0.60 -0.03 45 0 27 0
29SEP26 57.50 C 0.00 0.00 0.00 0.46 -0.02 45 0 35 0
29SEP26 60.00 C 0.00 0.00 0.00 0.34 -0.01 45 0 21 0
29SEP26 62.50 C 0.00 0.00 0.00 0.26 0.00 46 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.19 -0.01 45 0 91 0
29SEP26 67.50 C 0.00 0.00 0.00 0.14 0.00 45 0 50 0
29SEP26 70.00 C 0.00 0.00 0.00 0.11 0.00 46 0 85 0
30DEC26 23.00 C 0.00 0.00 0.00 14.21 -0.09 51 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 13.39 +0.11 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.60 -0.05 50 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 11.72 -0.17 47 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.94 -0.21 46 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.27 -0.17 47 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.60 -0.18 46 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.92 -0.06 46 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.33 -0.04 46 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.75 -0.06 45 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 7.18 -0.06 45 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.69 -0.13 45 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.20 +0.04 45 0 1 0
30DEC26 36.00 C 0.00 0.00 0.00 5.72 -0.15 45 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.30 -0.14 45 0 2 0
30DEC26 38.00 C 5.08 5.08 5.08 4.90 -0.13 45 2 19 -1
30DEC26 39.00 C 0.00 0.00 0.00 4.50 -0.12 45 0 19 0
30DEC26 40.00 C 4.36 4.36 4.36 4.16 -0.11 44 2 12 0
30DEC26 41.00 C 0.00 0.00 0.00 3.78 -0.17 44 0 29 0
30DEC26 42.00 C 0.00 0.00 0.00 3.53 -0.13 44 0 43 0
30DEC26 43.00 C 3.42 3.42 3.42 3.26 -0.12 44 4 5 +4
30DEC26 44.00 C 0.00 0.00 0.00 3.00 -0.13 44 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.70 -0.26 44 0 29 0
30DEC26 46.00 C 0.00 0.00 0.00 2.50 -0.17 44 0 6 0
30DEC26 47.00 C 0.00 0.00 0.00 2.31 -0.09 44 0 5 0
30DEC26 48.00 C 0.00 0.00 0.00 2.12 -0.16 44 0 25 0
30DEC26 49.00 C 0.00 0.00 0.00 1.96 -0.13 44 0 32 0
30MAR27 23.00 C 0.00 0.00 0.00 14.56 -0.09 48 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 13.83 -0.21 48 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 13.05 -0.13 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 12.33 -0.14 47 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.67 -0.22 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 11.01 -0.21 46 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.37 -0.11 46 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.77 -0.21 46 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 9.18 -0.21 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.64 -0.01 46 0 16 0
30MAR27 33.00 C 0.00 0.00 0.00 8.11 -0.05 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.61 +0.04 45 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 6.98 -0.24 44 0 6 0
30MAR27 36.00 C 0.00 0.00 0.00 6.63 -0.13 45 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 6.25 -0.15 45 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 5.86 -0.14 45 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 5.49 -0.14 45 0 1 0
30MAR27 40.00 C 5.20 5.20 5.20 5.14 -0.05 45 2 7 +2
30MAR27 41.00 C 0.00 0.00 0.00 4.82 -0.04 45 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.53 -0.03 45 0 0 0
30MAR27 43.00 C 4.27 4.27 4.27 4.24 -0.03 45 2 3 +2
30MAR27 44.00 C 0.00 0.00 0.00 3.98 -0.03 45 0 5 0
30MAR27 45.00 C 0.00 0.00 0.00 3.73 -0.06 45 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 3.46 -0.20 45 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 3.17 -0.24 44 0 2 0
TOTAL CALL 418 13,736 -32
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 77 0 61 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 71 0 26 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 64 0 90 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 58 0 63 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 52 0 212 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 92 0
29APR26 29.00 P 0.00 0.00 0.00 0.03 0.00 47 0 63 0
29APR26 30.00 P 0.17 0.17 0.10 0.05 -0.02 45 25 163 +25
29APR26 31.00 P 0.14 0.18 0.14 0.11 -0.02 45 24 310 +24
29APR26 32.00 P 0.40 0.40 0.26 0.21 -0.04 45 65 371 -1
29APR26 33.00 P 0.59 0.59 0.35 0.38 -0.04 45 81 556 -15
29APR26 34.00 P 0.62 0.62 0.54 0.62 -0.05 45 50 806 +50
29APR26 35.00 P 1.03 1.03 1.03 0.98 -0.03 46 1 574 0
29APR26 36.00 P 0.00 0.00 0.00 1.43 0.00 46 0 640 0
29APR26 37.00 P 0.00 0.00 0.00 1.98 +0.04 46 0 198 0
29APR26 38.00 P 2.45 2.49 2.23 2.61 +0.04 46 45 144 0
29APR26 39.00 P 0.00 0.00 0.00 3.30 +0.02 45 0 179 0
29APR26 40.00 P 0.00 0.00 0.00 4.11 +0.05 45 0 173 0
29APR26 41.00 P 0.00 0.00 0.00 4.97 +0.06 45 0 35 0
29APR26 42.00 P 0.00 0.00 0.00 5.88 +0.08 45 0 15 0
29APR26 43.00 P 0.00 0.00 0.00 6.95 +0.03 55 0 6 0
29APR26 44.00 P 0.00 0.00 0.00 7.93 +0.04 59 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 8.97 +0.10 67 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 9.97 +0.27 72 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 10.96 +0.23 76 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 11.92 +0.20 77 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 12.97 +0.17 85 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 48 0 35 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 79 0
28MAY26 25.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 50 0
28MAY26 26.00 P 0.00 0.00 0.00 0.04 -0.01 44 0 161 0
28MAY26 27.00 P 0.00 0.00 0.00 0.08 -0.01 44 0 108 0
28MAY26 28.00 P 0.00 0.00 0.00 0.14 -0.02 44 0 135 0
28MAY26 29.00 P 0.32 0.32 0.32 0.23 -0.02 44 20 189 0
28MAY26 30.00 P 0.40 0.40 0.40 0.36 -0.03 44 20 157 0
28MAY26 31.00 P 0.00 0.00 0.00 0.53 -0.04 44 0 225 0
28MAY26 32.00 P 0.81 0.83 0.75 0.77 -0.05 44 10 286 -2
28MAY26 33.00 P 1.09 1.09 1.09 1.07 -0.05 44 20 315 0
28MAY26 34.00 P 1.56 1.56 1.56 1.44 -0.04 45 7 315 -5
28MAY26 35.00 P 0.00 0.00 0.00 1.87 0.00 45 0 197 0
28MAY26 36.00 P 2.18 2.18 2.18 2.34 -0.02 44 15 170 +15
28MAY26 37.00 P 2.72 2.72 2.72 2.87 -0.08 44 4 70 +4
28MAY26 38.00 P 3.41 3.41 3.41 3.47 -0.10 43 15 120 0
28MAY26 39.00 P 0.00 0.00 0.00 4.20 0.00 44 0 45 0
28MAY26 40.00 P 0.00 0.00 0.00 4.94 +0.02 44 0 15 0
28MAY26 41.00 P 0.00 0.00 0.00 5.72 +0.03 44 0 5 0
28MAY26 42.00 P 0.00 0.00 0.00 6.67 +0.19 47 0 5 0
28MAY26 43.00 P 0.00 0.00 0.00 7.59 +0.08 49 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 8.28 -0.14 43 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 9.20 -0.08 43 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 10.27 +0.11 49 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 11.22 -0.01 50 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 12.18 +0.02 51 0 0 0
29JUN26 23.00 P 0.10 0.11 0.10 0.04 0.00 45 6 8 +6
29JUN26 24.00 P 0.00 0.00 0.00 0.06 -0.01 44 0 45 0
29JUN26 25.00 P 0.00 0.00 0.00 0.10 -0.02 44 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.16 -0.02 44 0 50 0
29JUN26 27.00 P 0.00 0.00 0.00 0.25 -0.02 44 0 123 0
29JUN26 28.00 P 0.00 0.00 0.00 0.37 -0.03 44 0 58 0
29JUN26 29.00 P 0.00 0.00 0.00 0.53 -0.03 44 0 79 0
29JUN26 30.00 P 0.81 0.81 0.81 0.73 -0.04 44 2 139 0
29JUN26 31.00 P 1.20 1.20 1.20 0.98 -0.04 44 2 173 -2
29JUN26 32.00 P 0.00 0.00 0.00 1.28 -0.04 44 0 340 0
29JUN26 33.00 P 1.74 1.74 1.69 1.63 -0.04 45 16 681 0
29JUN26 34.00 P 2.08 2.08 2.08 2.05 0.00 45 15 306 +11
29JUN26 35.00 P 2.52 2.52 2.52 2.50 -0.01 45 15 326 0
29JUN26 36.00 P 3.02 3.02 3.02 3.00 0.00 45 15 1,145 0
29JUN26 37.00 P 3.58 3.58 3.58 3.58 +0.01 45 15 149 0
29JUN26 38.00 P 0.00 0.00 0.00 4.18 +0.01 44 0 193 0
29JUN26 39.00 P 0.00 0.00 0.00 4.79 -0.15 44 0 95 0
29JUN26 40.00 P 0.00 0.00 0.00 5.50 -0.17 44 0 37 0
29JUN26 41.00 P 0.00 0.00 0.00 6.24 -0.17 44 0 28 0
29JUN26 42.00 P 0.00 0.00 0.00 7.11 0.00 45 0 16 0
29JUN26 43.00 P 0.00 0.00 0.00 7.92 +0.02 45 0 69 0
29JUN26 44.00 P 0.00 0.00 0.00 8.63 -0.01 43 0 43 0
29JUN26 45.00 P 0.00 0.00 0.00 9.63 -0.01 46 0 102 0
29JUN26 46.00 P 0.00 0.00 0.00 10.51 +0.17 46 0 18 0
29JUN26 47.00 P 0.00 0.00 0.00 11.42 +0.04 46 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 12.26 -0.16 44 0 34 0
29JUN26 49.00 P 0.00 0.00 0.00 13.35 +0.24 49 0 2 0
29JUN26 50.00 P 0.00 0.00 0.00 14.30 +0.24 50 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 16.64 +0.19 49 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 19.16 +0.03 55 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 21.62 +0.27 57 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 24.08 +0.02 59 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 26.56 +0.28 62 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 29.07 +0.04 67 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 31.56 +0.09 70 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 33.93 +0.01 60 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 36.42 +0.03 62 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.15 -0.01 45 0 45 0
30JUL26 25.00 P 0.00 0.00 0.00 0.22 -0.02 44 0 15 0
30JUL26 26.00 P 0.00 0.00 0.00 0.33 -0.02 44 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.46 -0.03 44 0 1 0
30JUL26 28.00 P 0.00 0.00 0.00 0.62 -0.03 45 0 3 0
30JUL26 29.00 P 0.00 0.00 0.00 0.83 -0.04 45 0 2 0
30JUL26 30.00 P 0.00 0.00 0.00 1.08 -0.04 45 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 1.37 -0.04 45 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 1.72 -0.03 45 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 2.11 +0.01 45 0 0 0
30JUL26 34.00 P 2.65 2.65 2.65 2.49 -0.07 44 1 1 +1
30JUL26 35.00 P 2.84 2.84 2.84 2.99 -0.03 45 15 15 +15
30JUL26 36.00 P 3.56 3.56 3.56 3.50 -0.02 45 15 15 0
30JUL26 37.00 P 0.00 0.00 0.00 4.06 -0.01 44 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 4.66 -0.01 44 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 5.36 +0.10 45 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 6.03 0.00 45 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 6.76 -0.10 45 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 7.52 -0.11 45 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 8.31 -0.11 45 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 9.12 - 45 0 0 -
30JUL26 45.00 P 0.00 0.00 0.00 9.95 - 45 0 0 -
29SEP26 23.00 P 0.00 0.00 0.00 0.30 +0.01 46 0 6 0
29SEP26 24.00 P 0.00 0.00 0.00 0.42 +0.01 46 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.56 +0.02 46 0 31 0
29SEP26 26.00 P 0.00 0.00 0.00 0.72 +0.01 46 0 18 0
29SEP26 27.00 P 0.00 0.00 0.00 0.94 +0.05 46 0 22 0
29SEP26 28.00 P 0.00 0.00 0.00 1.17 +0.03 46 0 39 0
29SEP26 29.00 P 0.00 0.00 0.00 1.45 +0.02 46 0 139 0
29SEP26 30.00 P 0.00 0.00 0.00 1.77 +0.04 46 0 189 0
29SEP26 31.00 P 0.00 0.00 0.00 2.13 +0.04 46 0 61 0
29SEP26 32.00 P 0.00 0.00 0.00 2.52 +0.05 46 0 432 0
29SEP26 33.00 P 3.06 3.06 3.06 2.95 +0.06 46 10 557 0
29SEP26 34.00 P 0.00 0.00 0.00 3.40 +0.04 46 0 62 0
29SEP26 35.00 P 0.00 0.00 0.00 3.89 +0.08 46 0 300 0
29SEP26 36.00 P 0.00 0.00 0.00 4.39 +0.07 46 0 250 0
29SEP26 37.00 P 0.00 0.00 0.00 4.97 +0.09 46 0 93 0
29SEP26 38.00 P 0.00 0.00 0.00 5.53 +0.03 45 0 73 0
29SEP26 39.00 P 0.00 0.00 0.00 6.17 +0.08 45 0 34 0
29SEP26 40.00 P 0.00 0.00 0.00 6.84 +0.09 45 0 44 0
29SEP26 41.00 P 0.00 0.00 0.00 7.55 0.00 46 0 4 0
29SEP26 42.00 P 0.00 0.00 0.00 8.26 +0.03 45 0 4 0
29SEP26 43.00 P 0.00 0.00 0.00 9.00 +0.12 45 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 9.82 +0.17 46 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 10.57 +0.14 45 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.38 +0.15 45 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 12.21 +0.15 45 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 13.06 +0.14 45 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 13.92 +0.14 45 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 14.79 +0.18 45 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 17.03 0.00 45 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 19.34 0.00 45 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 21.72 +0.02 45 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 24.13 +0.05 46 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 26.57 -0.11 46 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 29.07 +0.04 49 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 31.56 +0.09 52 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 33.99 +0.03 51 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.62 -0.01 45 0 1 0
30DEC26 24.00 P 0.00 0.00 0.00 0.80 -0.01 45 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.00 +0.02 45 0 30 0
30DEC26 26.00 P 1.28 1.28 1.28 1.23 -0.01 45 2 2 +2
30DEC26 27.00 P 0.00 0.00 0.00 1.50 -0.01 45 0 34 0
30DEC26 28.00 P 0.00 0.00 0.00 1.80 -0.01 45 0 80 0
30DEC26 29.00 P 0.00 0.00 0.00 2.13 -0.01 45 0 63 0
30DEC26 30.00 P 0.00 0.00 0.00 2.50 +0.02 45 0 48 0
30DEC26 31.00 P 2.94 2.94 2.94 2.89 +0.04 45 10 127 0
30DEC26 32.00 P 0.00 0.00 0.00 3.34 +0.08 45 0 58 0
30DEC26 33.00 P 0.00 0.00 0.00 3.73 +0.05 45 0 68 0
30DEC26 34.00 P 0.00 0.00 0.00 4.23 +0.06 45 0 60 0
30DEC26 35.00 P 0.00 0.00 0.00 4.73 +0.06 45 0 41 0
30DEC26 36.00 P 0.00 0.00 0.00 5.26 +0.06 45 0 29 0
30DEC26 37.00 P 5.57 5.57 5.57 5.79 +0.03 44 2 47 +2
30DEC26 38.00 P 0.00 0.00 0.00 6.39 +0.03 44 0 15 0
30DEC26 39.00 P 0.00 0.00 0.00 7.01 +0.03 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.67 +0.08 44 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 8.34 0.00 44 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.04 -0.01 44 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.77 +0.12 44 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.52 +0.13 44 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.29 0.00 45 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.10 +0.16 45 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.85 -0.01 44 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.66 -0.01 44 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.49 -0.01 44 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.95 -0.02 45 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 1.19 -0.01 45 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 1.42 -0.02 45 0 32 0
30MAR27 26.00 P 0.00 0.00 0.00 1.72 -0.01 45 0 31 0
30MAR27 27.00 P 0.00 0.00 0.00 2.02 -0.02 45 0 78 0
30MAR27 28.00 P 0.00 0.00 0.00 2.36 -0.02 45 0 25 0
30MAR27 29.00 P 0.00 0.00 0.00 2.70 -0.02 45 0 34 0
30MAR27 30.00 P 0.00 0.00 0.00 3.06 -0.03 45 0 49 0
30MAR27 31.00 P 0.00 0.00 0.00 3.46 -0.02 44 0 17 0
30MAR27 32.00 P 0.00 0.00 0.00 3.92 -0.02 44 0 38 0
30MAR27 33.00 P 0.00 0.00 0.00 4.38 -0.03 44 0 21 0
30MAR27 34.00 P 0.00 0.00 0.00 4.86 -0.04 44 0 21 0
30MAR27 35.00 P 0.00 0.00 0.00 5.38 -0.05 44 0 16 0
30MAR27 36.00 P 5.79 5.79 5.79 5.93 -0.02 44 2 0 -2
30MAR27 37.00 P 0.00 0.00 0.00 6.49 -0.02 44 0 1 0
30MAR27 38.00 P 0.00 0.00 0.00 7.09 -0.02 44 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.71 +0.07 44 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.36 +0.07 44 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 9.05 0.00 44 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.74 +0.12 44 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.46 +0.14 44 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.16 -0.02 44 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.90 +0.11 44 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.66 +0.11 44 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 13.43 +0.11 44 0 0 0
TOTAL PUT 545 15,283 +128
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ACC - ANHUI CONCH CLOSING PRICE HK$ 21.06
29APR26 16.00 C 0.00 0.00 0.00 5.08 -0.39 0 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 4.58 -0.34 0 0 20 0
29APR26 17.00 C 0.00 0.00 0.00 4.08 -0.33 0 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 3.59 -0.34 35 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 3.09 -0.34 30 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 2.61 -0.34 32 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 2.15 -0.33 33 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 1.71 -0.32 32 0 45 0
29APR26 20.00 C 0.00 0.00 0.00 1.28 -0.34 30 0 135 0
29APR26 21.00 C 0.81 0.81 0.64 0.67 -0.26 31 49 286 -15
29APR26 22.00 C 0.29 0.29 0.29 0.29 -0.16 32 20 621 +1
29APR26 23.00 C 0.14 0.14 0.09 0.11 -0.08 32 275 3,576 +95
29APR26 24.00 C 0.00 0.00 0.00 0.03 -0.04 32 0 280 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 442 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 40 0 335 0
29APR26 27.00 C 0.01 0.01 0.01 0.01 0.00 46 1 391 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 52 0 84 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 57 0 50 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 62 0 51 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 72 0 28 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 81 0 4 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 5.08 -0.39 0 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 4.60 -0.37 0 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 4.11 -0.37 0 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 3.67 -0.36 32 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 3.22 -0.32 33 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 2.78 -0.32 32 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 2.37 -0.30 32 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 1.99 -0.29 32 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 1.62 -0.33 31 0 82 0
28MAY26 21.00 C 0.00 0.00 0.00 1.04 -0.24 31 0 207 0
28MAY26 22.00 C 0.62 0.62 0.62 0.63 -0.17 32 15 1,104 0
28MAY26 23.00 C 0.00 0.00 0.00 0.36 -0.12 32 0 541 0
28MAY26 24.00 C 0.00 0.00 0.00 0.19 -0.10 32 0 860 0
28MAY26 25.00 C 0.00 0.00 0.00 0.10 -0.06 32 0 559 0
28MAY26 26.00 C 0.00 0.00 0.00 0.05 -0.03 33 0 77 0
28MAY26 27.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 54 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 59 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 36 0 22 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 43 0 22 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 6.61 -0.37 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 6.08 -0.32 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 5.59 -0.40 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 5.10 -0.41 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 4.63 -0.40 29 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.16 -0.38 32 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 3.71 -0.37 33 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.26 -0.33 33 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.84 -0.32 33 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 2.45 -0.30 33 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 2.06 -0.31 32 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 1.74 -0.32 32 0 16 0
29JUN26 21.00 C 0.00 0.00 0.00 1.18 -0.27 32 0 46 0
29JUN26 22.00 C 0.83 0.83 0.81 0.78 -0.21 32 20 457 -5
29JUN26 23.00 C 0.00 0.00 0.00 0.50 -0.16 33 0 331 0
29JUN26 24.00 C 0.34 0.34 0.34 0.32 -0.10 33 30 1,271 0
29JUN26 25.00 C 0.24 0.24 0.24 0.19 -0.07 33 20 1,382 +10
29JUN26 26.00 C 0.00 0.00 0.00 0.11 -0.04 33 0 367 0
29JUN26 27.00 C 0.00 0.00 0.00 0.07 -0.02 34 0 228 0
29JUN26 28.00 C 0.00 0.00 0.00 0.04 -0.02 34 0 462 0
29JUN26 29.00 C 0.06 0.06 0.06 0.02 -0.01 34 7 491 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 126 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 5.12 -0.39 26 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 4.65 -0.38 31 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 4.19 -0.35 32 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 3.75 -0.33 33 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 3.33 -0.31 33 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 2.93 -0.30 33 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 2.55 -0.30 33 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 2.18 -0.31 32 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 1.89 -0.30 33 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 1.36 -0.27 33 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.96 -0.23 33 0 30 0
30JUL26 23.00 C 0.74 0.74 0.68 0.69 -0.17 33 30 64 0
30JUL26 24.00 C 0.00 0.00 0.00 0.48 -0.12 33 0 45 0
30JUL26 25.00 C 0.00 0.00 0.00 0.33 -0.08 34 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.22 -0.06 34 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.14 -0.05 33 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.09 -0.04 33 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.06 -0.03 34 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.04 -0.02 34 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.15 -0.36 31 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.70 -0.34 32 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.26 -0.34 32 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.88 -0.29 34 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.50 -0.26 34 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.14 -0.30 34 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.82 -0.27 34 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.51 -0.26 34 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 2.19 -0.29 33 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.71 -0.21 33 0 90 0
29SEP26 22.00 C 0.00 0.00 0.00 1.33 -0.18 33 0 121 0
29SEP26 23.00 C 0.00 0.00 0.00 1.03 -0.15 33 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.79 -0.13 33 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.60 -0.12 33 0 48 0
29SEP26 26.00 C 0.00 0.00 0.00 0.46 -0.10 34 0 21 0
29SEP26 27.00 C 0.00 0.00 0.00 0.35 -0.08 34 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 0.26 -0.06 34 0 5 0
29SEP26 29.00 C 0.00 0.00 0.00 0.19 -0.05 34 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 0.14 -0.04 34 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 0.10 -0.03 34 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.08 -0.02 34 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.06 -0.01 35 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 12 0
29SEP26 36.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.20 -0.37 29 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.80 -0.33 31 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.40 -0.31 31 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.11 -0.21 33 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.77 -0.23 33 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.45 -0.21 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.16 -0.28 33 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.88 -0.26 33 0 0 0
30DEC26 20.00 C 2.60 2.60 2.60 2.55 -0.25 31 15 30 +15
30DEC26 21.00 C 0.00 0.00 0.00 2.11 -0.22 32 0 107 0
30DEC26 22.00 C 0.00 0.00 0.00 1.74 -0.19 32 0 72 0
30DEC26 23.00 C 0.00 0.00 0.00 1.42 -0.18 32 0 51 0
30DEC26 24.00 C 0.00 0.00 0.00 1.15 -0.16 32 0 8 0
30DEC26 25.00 C 0.00 0.00 0.00 0.93 -0.16 32 0 115 0
30DEC26 26.00 C 0.00 0.00 0.00 0.77 -0.13 33 0 37 0
30DEC26 27.00 C 0.00 0.00 0.00 0.63 -0.12 33 0 15 0
30DEC26 28.00 C 0.00 0.00 0.00 0.51 -0.09 33 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 0.40 -0.08 33 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.32 -0.07 33 0 32 0
30DEC26 31.00 C 0.00 0.00 0.00 0.25 -0.05 33 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.19 -0.06 33 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.16 -0.03 33 0 28 0
30DEC26 34.00 C 0.00 0.00 0.00 0.12 -0.04 33 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.10 -0.02 33 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.08 -0.02 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.36 -0.32 30 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.98 -0.30 30 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.62 -0.29 31 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.27 -0.29 30 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.08 -0.16 32 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 3.79 -0.15 32 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.50 -0.18 32 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.25 -0.16 32 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.00 -0.15 32 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.48 -0.22 31 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.10 -0.20 31 0 0 0
30MAR27 23.00 C 1.80 1.80 1.80 1.77 -0.17 32 4 4 +4
30MAR27 24.00 C 0.00 0.00 0.00 1.49 -0.15 32 0 100 0
30MAR27 25.00 C 0.00 0.00 0.00 1.28 -0.11 32 0 17 0
30MAR27 26.00 C 0.00 0.00 0.00 1.05 -0.14 32 0 31 0
30MAR27 27.00 C 0.00 0.00 0.00 0.92 -0.09 33 0 8 0
30MAR27 28.00 C 0.00 0.00 0.00 0.76 -0.10 33 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.64 -0.08 33 0 4 0
30MAR27 30.00 C 0.60 0.60 0.60 0.52 -0.08 33 5 5 +5
30MAR27 31.00 C 0.00 0.00 0.00 0.44 -0.06 33 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.35 -0.07 32 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.30 -0.04 33 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.24 -0.05 32 0 22 0
TOTAL CALL 491 16,472 +110
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 42 0 34 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 37 0 45 0
29APR26 18.00 P 0.00 0.00 0.00 0.02 0.00 36 0 310 0
29APR26 18.50 P 0.00 0.00 0.00 0.03 0.00 33 0 94 0
29APR26 19.00 P 0.11 0.11 0.11 0.07 +0.01 33 42 108 +42
29APR26 19.50 P 0.00 0.00 0.00 0.13 +0.02 33 0 40 0
29APR26 20.00 P 0.29 0.29 0.28 0.24 +0.04 33 12 715 0
29APR26 21.00 P 0.65 0.65 0.62 0.62 +0.12 33 170 1,135 +170
29APR26 22.00 P 0.00 0.00 0.00 1.23 +0.20 33 0 945 0
29APR26 23.00 P 0.00 0.00 0.00 2.03 +0.25 33 0 662 0
29APR26 24.00 P 0.00 0.00 0.00 2.96 +0.31 33 0 187 0
29APR26 25.00 P 4.00 4.00 4.00 3.94 +0.33 0 10 186 0
29APR26 26.00 P 0.00 0.00 0.00 5.01 +0.41 59 0 15 0
29APR26 27.00 P 0.00 0.00 0.00 6.01 +0.37 67 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 7.01 +0.37 74 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 8.01 +0.41 81 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 9.01 +0.38 88 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 10.01 +0.31 94 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 11.01 +0.33 100 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 12.01 +0.37 106 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 13.01 +0.31 112 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 14.01 +0.34 117 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 15.01 +0.33 122 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.06 +0.01 33 0 64 0
28MAY26 18.00 P 0.00 0.00 0.00 0.10 +0.01 32 0 47 0
28MAY26 18.50 P 0.23 0.23 0.23 0.17 +0.03 33 32 85 0
28MAY26 19.00 P 0.00 0.00 0.00 0.26 +0.04 33 0 92 0
28MAY26 19.50 P 0.00 0.00 0.00 0.38 +0.05 33 0 91 0
28MAY26 20.00 P 0.58 0.58 0.57 0.54 +0.07 33 63 336 +63
28MAY26 21.00 P 0.00 0.00 0.00 0.98 +0.13 33 0 179 0
28MAY26 22.00 P 0.00 0.00 0.00 1.58 +0.20 34 0 168 0
28MAY26 23.00 P 0.00 0.00 0.00 2.25 +0.22 32 0 323 0
28MAY26 24.00 P 0.00 0.00 0.00 3.09 +0.27 33 0 736 0
28MAY26 25.00 P 0.00 0.00 0.00 3.99 +0.29 32 0 531 0
28MAY26 26.00 P 0.00 0.00 0.00 5.01 +0.33 39 0 81 0
28MAY26 27.00 P 0.00 0.00 0.00 6.01 +0.36 45 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 7.01 +0.31 50 0 15 0
28MAY26 29.00 P 0.00 0.00 0.00 8.01 +0.41 54 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 9.01 +0.36 59 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 10.01 +0.31 63 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 11.01 +0.33 67 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 12.01 +0.36 71 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 13.01 +0.31 75 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 14.01 +0.34 78 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 15.01 +0.33 82 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.03 0.00 34 0 160 0
29JUN26 15.50 P 0.00 0.00 0.00 0.05 +0.01 34 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 0.08 +0.01 34 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.12 +0.02 33 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.18 +0.03 33 0 94 0
29JUN26 17.50 P 0.00 0.00 0.00 0.26 +0.03 33 0 79 0
29JUN26 18.00 P 0.41 0.41 0.41 0.36 +0.04 33 6 253 +6
29JUN26 18.50 P 0.00 0.00 0.00 0.50 +0.06 34 0 88 0
29JUN26 19.00 P 0.00 0.00 0.00 0.66 +0.07 34 0 155 0
29JUN26 19.50 P 0.00 0.00 0.00 0.86 +0.10 34 0 60 0
29JUN26 20.00 P 0.00 0.00 0.00 1.08 +0.11 34 0 118 0
29JUN26 21.00 P 1.58 1.58 1.58 1.60 +0.17 34 30 164 +30
29JUN26 22.00 P 0.00 0.00 0.00 2.26 +0.23 34 0 446 0
29JUN26 23.00 P 0.00 0.00 0.00 3.07 +0.33 36 0 331 0
29JUN26 24.00 P 3.75 3.75 3.75 3.93 +0.32 37 10 1,225 0
29JUN26 25.00 P 0.00 0.00 0.00 4.75 +0.28 36 0 1,570 0
29JUN26 26.00 P 0.00 0.00 0.00 5.68 +0.30 37 0 652 0
29JUN26 27.00 P 0.00 0.00 0.00 6.64 +0.32 38 0 185 0
29JUN26 28.00 P 0.00 0.00 0.00 7.61 +0.33 40 0 18 0
29JUN26 29.00 P 0.00 0.00 0.00 8.59 +0.33 41 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 9.58 +0.31 44 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 10.57 +0.40 46 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 11.56 +0.40 48 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 12.55 +0.40 49 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 13.55 +0.41 52 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 14.54 +0.41 53 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 15.54 +0.41 56 0 0 0
30JUL26 16.00 P 0.19 0.19 0.19 0.15 +0.01 34 2 2 +2
30JUL26 16.50 P 0.00 0.00 0.00 0.21 +0.02 33 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.29 +0.02 33 0 18 0
30JUL26 17.50 P 0.00 0.00 0.00 0.40 +0.04 34 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.53 +0.05 34 0 19 0
30JUL26 18.50 P 0.68 0.68 0.68 0.68 +0.06 34 15 30 +15
30JUL26 19.00 P 0.00 0.00 0.00 0.86 +0.07 34 0 15 0
30JUL26 19.50 P 0.00 0.00 0.00 1.06 +0.10 34 0 90 0
30JUL26 20.00 P 1.24 1.24 1.24 1.29 +0.13 34 15 33 0
30JUL26 21.00 P 0.00 0.00 0.00 1.82 +0.17 34 0 1 0
30JUL26 22.00 P 0.00 0.00 0.00 2.45 +0.20 34 0 30 0
30JUL26 23.00 P 0.00 0.00 0.00 3.25 +0.31 36 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 3.96 +0.20 33 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 4.85 +0.32 35 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 5.76 +0.30 36 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 6.68 +0.31 36 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 7.64 +0.32 37 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 8.61 +0.34 38 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 9.59 +0.32 39 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 10.58 +0.32 41 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.32 +0.03 34 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 0.42 +0.04 34 0 8 0
29SEP26 17.00 P 0.00 0.00 0.00 0.53 +0.04 34 0 39 0
29SEP26 17.50 P 0.00 0.00 0.00 0.67 +0.05 34 0 90 0
29SEP26 18.00 P 0.89 0.89 0.89 0.82 +0.06 34 15 16 +8
29SEP26 18.50 P 0.00 0.00 0.00 1.00 +0.07 34 0 50 0
29SEP26 19.00 P 0.00 0.00 0.00 1.20 +0.08 34 0 169 0
29SEP26 19.50 P 0.00 0.00 0.00 1.42 +0.09 35 0 55 0
29SEP26 20.00 P 0.00 0.00 0.00 1.67 +0.11 35 0 203 0
29SEP26 21.00 P 0.00 0.00 0.00 2.23 +0.15 35 0 31 0
29SEP26 22.00 P 0.00 0.00 0.00 2.87 +0.19 35 0 47 0
29SEP26 23.00 P 0.00 0.00 0.00 3.47 +0.12 34 0 140 0
29SEP26 24.00 P 0.00 0.00 0.00 4.35 +0.25 36 0 156 0
29SEP26 25.00 P 0.00 0.00 0.00 5.19 +0.28 37 0 222 0
29SEP26 26.00 P 0.00 0.00 0.00 6.06 +0.31 38 0 47 0
29SEP26 27.00 P 0.00 0.00 0.00 6.94 +0.27 39 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 7.86 +0.31 40 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.79 +0.32 40 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.60 +0.33 34 0 4 0
29SEP26 31.00 P 0.00 0.00 0.00 10.69 +0.34 42 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.66 +0.35 43 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 12.63 +0.36 43 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 13.60 +0.36 44 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 14.58 +0.37 44 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 15.56 +0.37 45 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.51 +0.02 33 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.63 +0.03 33 0 76 0
30DEC26 17.00 P 0.00 0.00 0.00 0.77 +0.03 33 0 12 0
30DEC26 17.50 P 0.00 0.00 0.00 0.93 +0.05 33 0 15 0
30DEC26 18.00 P 0.00 0.00 0.00 1.10 +0.05 33 0 15 0
30DEC26 18.50 P 1.34 1.34 1.34 1.30 +0.07 33 15 35 +11
30DEC26 19.00 P 0.00 0.00 0.00 1.51 +0.07 33 0 8 0
30DEC26 19.50 P 0.00 0.00 0.00 1.75 +0.09 33 0 59 0
30DEC26 20.00 P 0.00 0.00 0.00 2.00 +0.10 34 0 260 0
30DEC26 21.00 P 0.00 0.00 0.00 2.56 +0.14 34 0 17 0
30DEC26 22.00 P 0.00 0.00 0.00 3.19 +0.17 34 0 98 0
30DEC26 23.00 P 0.00 0.00 0.00 3.87 +0.16 34 0 119 0
30DEC26 24.00 P 0.00 0.00 0.00 4.62 +0.22 35 0 87 0
30DEC26 25.00 P 0.00 0.00 0.00 5.42 +0.24 35 0 59 0
30DEC26 26.00 P 0.00 0.00 0.00 6.27 +0.29 36 0 29 0
30DEC26 27.00 P 0.00 0.00 0.00 7.13 +0.31 37 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 8.02 +0.29 37 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.91 +0.29 37 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.67 +0.17 33 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.77 +0.32 38 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.72 +0.33 39 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.67 +0.33 39 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 13.64 +0.34 40 0 0 0
30DEC26 35.00 P 14.50 14.50 14.50 14.60 +0.39 39 4 8 +4
30DEC26 36.00 P 0.00 0.00 0.00 15.60 +0.37 41 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.70 +0.05 33 0 2 0
30MAR27 16.50 P 0.00 0.00 0.00 0.84 +0.05 33 0 20 0
30MAR27 17.00 P 0.00 0.00 0.00 0.99 +0.08 33 0 4 0
30MAR27 17.50 P 0.00 0.00 0.00 1.17 +0.07 33 0 15 0
30MAR27 18.00 P 1.32 1.32 1.30 1.34 +0.07 33 3 86 +3
30MAR27 18.50 P 0.00 0.00 0.00 1.56 +0.12 33 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.77 +0.13 33 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.01 +0.16 33 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.26 +0.17 33 0 181 0
30MAR27 21.00 P 0.00 0.00 0.00 2.81 +0.15 33 0 5 0
30MAR27 22.00 P 0.00 0.00 0.00 3.45 +0.20 33 0 1 0
30MAR27 23.00 P 0.00 0.00 0.00 4.14 +0.22 34 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 4.85 +0.24 34 0 8 0
30MAR27 25.00 P 0.00 0.00 0.00 5.63 +0.23 34 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.43 +0.24 35 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.27 +0.26 35 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.13 +0.27 35 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.01 +0.28 36 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.71 +0.16 31 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 10.83 +0.31 36 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 11.77 +0.32 36 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 12.71 +0.32 37 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 13.67 +0.37 37 0 0 0
TOTAL PUT 444 15,621 +354
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$ 88.50
10APR26 55.00 C 0.00 0.00 0.00 33.61 -0.05 435 0 0 0
10APR26 57.50 C 0.00 0.00 0.00 31.05 -0.11 355 0 0 0
10APR26 60.00 C 0.00 0.00 0.00 28.62 -0.04 369 0 0 0
10APR26 62.50 C 0.00 0.00 0.00 26.12 -0.04 335 0 0 0
10APR26 65.00 C 0.00 0.00 0.00 23.62 -0.04 302 0 0 0
10APR26 67.50 C 0.00 0.00 0.00 21.12 -0.16 270 0 0 0
10APR26 70.00 C 0.00 0.00 0.00 18.56 -0.10 212 0 0 0
10APR26 72.50 C 0.00 0.00 0.00 16.00 -0.16 0 0 0 0
10APR26 75.00 C 0.00 0.00 0.00 13.51 -0.15 116 0 0 0
10APR26 77.50 C 0.00 0.00 0.00 11.01 -0.16 95 0 0 0
10APR26 80.00 C 0.00 0.00 0.00 8.51 -0.17 74 0 5 0
10APR26 82.50 C 0.00 0.00 0.00 6.02 -0.21 61 0 15 0
10APR26 85.00 C 0.00 0.00 0.00 3.58 -0.33 52 0 22 0
10APR26 87.50 C 1.18 1.63 1.18 1.42 -0.40 44 34 118 0
10APR26 90.00 C 0.28 0.35 0.19 0.25 -0.31 41 28 242 +22
10APR26 92.50 C 0.06 0.06 0.04 0.02 -0.11 43 32 225 +22
10APR26 95.00 C 0.00 0.00 0.00 0.01 -0.01 58 0 35 0
10APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 76 0 4 0
10APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
10APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
10APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 126 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 0.00 156 0 0 0
10APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
10APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
10APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
17APR26 55.00 C 0.00 0.00 0.00 33.61 -0.07 148 0 0 0
17APR26 57.50 C 0.00 0.00 0.00 31.06 -0.12 119 0 0 0
17APR26 60.00 C 0.00 0.00 0.00 28.62 -0.05 125 0 0 0
17APR26 62.50 C 0.00 0.00 0.00 26.12 -0.09 113 0 0 0
17APR26 65.00 C 0.00 0.00 0.00 23.62 -0.27 102 0 0 0
17APR26 67.50 C 0.00 0.00 0.00 21.12 -0.57 91 0 0 0
17APR26 70.00 C 0.00 0.00 0.00 18.59 -0.11 74 0 0 0
17APR26 72.50 C 0.00 0.00 0.00 16.05 -0.58 53 0 0 0
17APR26 75.00 C 0.00 0.00 0.00 13.57 -0.16 51 0 0 0
17APR26 77.50 C 0.00 0.00 0.00 11.10 -0.18 46 0 0 0
17APR26 80.00 C 0.00 0.00 0.00 8.69 -0.19 44 0 0 0
17APR26 82.50 C 0.00 0.00 0.00 6.38 -0.19 41 0 0 0
17APR26 85.00 C 0.00 0.00 0.00 4.17 -0.32 36 0 1 0
17APR26 87.50 C 0.00 0.00 0.00 2.53 -0.16 37 0 15 0
17APR26 90.00 C 0.97 1.21 0.97 1.21 -0.24 35 39 49 +30
17APR26 92.50 C 0.47 0.56 0.40 0.51 -0.14 34 44 46 +28
17APR26 95.00 C 0.15 0.24 0.15 0.18 -0.11 34 10 21 +5
17APR26 97.50 C 0.00 0.00 0.00 0.05 -0.06 34 0 0 0
17APR26 100.00 C 0.00 0.00 0.00 0.01 -0.03 33 0 10 0
17APR26 102.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
17APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
17APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
17APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
17APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
17APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
17APR26 117.50 C 0.00 0.00 0.00 0.01 - 69 0 0 -
29APR26 50.00 C 0.00 0.00 0.00 38.70 +0.01 119 0 45 0
29APR26 52.50 C 0.00 0.00 0.00 36.15 -0.07 102 0 45 0
29APR26 55.00 C 0.00 0.00 0.00 33.69 0.00 99 0 26 0
29APR26 57.50 C 0.00 0.00 0.00 31.17 -0.06 88 0 30 0
29APR26 60.00 C 0.00 0.00 0.00 28.71 -0.02 84 0 17 0
29APR26 62.50 C 0.00 0.00 0.00 26.18 -0.06 73 0 15 0
29APR26 65.00 C 0.00 0.00 0.00 23.74 -0.15 71 0 24 0
29APR26 67.50 C 0.00 0.00 0.00 21.21 -0.48 61 0 30 0
29APR26 70.00 C 0.00 0.00 0.00 18.88 +0.12 63 0 121 0
29APR26 72.50 C 0.00 0.00 0.00 16.23 -0.40 48 0 19 0
29APR26 75.00 C 0.00 0.00 0.00 13.83 +0.03 46 0 37 0
29APR26 77.50 C 11.48 11.48 11.48 11.67 +0.12 49 1 78 -1
29APR26 80.00 C 9.21 9.22 9.21 9.22 -0.08 41 45 343 -11
29APR26 82.50 C 0.00 0.00 0.00 7.08 -0.12 39 0 433 0
29APR26 85.00 C 4.84 4.84 4.84 5.28 -0.08 38 15 398 0
29APR26 87.50 C 3.34 3.56 3.34 3.50 -0.17 35 28 1,035 -1
29APR26 90.00 C 2.22 2.26 1.93 2.26 -0.18 34 29 2,114 -14
29APR26 92.50 C 1.43 1.44 1.17 1.38 -0.14 34 109 1,264 +18
29APR26 95.00 C 0.82 0.82 0.71 0.81 -0.07 34 57 1,317 +27
29APR26 97.50 C 0.42 0.42 0.42 0.45 -0.06 34 15 1,493 +15
29APR26 100.00 C 0.00 0.00 0.00 0.23 -0.04 34 0 1,562 0
29APR26 102.50 C 0.00 0.00 0.00 0.11 -0.03 34 0 838 0
29APR26 105.00 C 0.00 0.00 0.00 0.05 -0.02 34 0 283 0
29APR26 107.50 C 0.08 0.08 0.08 0.02 -0.01 34 2 118 +2
29APR26 110.00 C 0.07 0.07 0.07 0.01 -0.01 34 39 984 +39
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 38 0 23 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 41 0 54 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 44 0 295 0
29APR26 120.00 C 0.00 0.00 0.00 0.01 0.00 47 0 273 0
28MAY26 50.00 C 0.00 0.00 0.00 38.70 -0.13 67 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 36.16 -0.06 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 33.77 -0.31 63 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 31.29 -0.05 59 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 28.82 +0.09 55 0 15 0
28MAY26 62.50 C 0.00 0.00 0.00 26.36 +0.12 52 0 15 0
28MAY26 65.00 C 0.00 0.00 0.00 23.97 -0.31 51 0 15 0
28MAY26 67.50 C 0.00 0.00 0.00 21.55 -0.14 48 0 15 0
28MAY26 70.00 C 0.00 0.00 0.00 19.07 -0.31 44 0 17 0
28MAY26 72.50 C 0.00 0.00 0.00 16.69 -0.24 41 0 22 0
28MAY26 75.00 C 0.00 0.00 0.00 14.24 -0.09 36 0 31 0
28MAY26 77.50 C 11.63 11.63 11.63 12.06 -0.08 36 15 323 0
28MAY26 80.00 C 0.00 0.00 0.00 10.01 -0.07 35 0 119 0
28MAY26 82.50 C 0.00 0.00 0.00 8.12 -0.09 35 0 440 0
28MAY26 85.00 C 6.12 6.24 6.12 6.53 +0.22 35 30 376 -15
28MAY26 87.50 C 4.67 4.67 4.56 4.88 -0.16 33 12 204 -9
28MAY26 90.00 C 3.70 3.70 3.70 3.69 -0.17 33 3 232 +3
28MAY26 92.50 C 2.48 2.56 2.48 2.71 -0.13 33 17 619 -1
28MAY26 95.00 C 1.78 1.78 1.78 1.96 -0.06 33 4 266 +4
28MAY26 97.50 C 1.35 1.41 1.35 1.42 -0.08 33 25 505 +15
28MAY26 100.00 C 0.93 1.09 0.93 1.02 -0.02 34 57 2,302 +3
28MAY26 102.50 C 0.70 0.80 0.70 0.74 +0.03 34 53 993 +23
28MAY26 105.00 C 0.00 0.00 0.00 0.53 +0.05 35 0 539 0
28MAY26 107.50 C 0.45 0.45 0.45 0.36 +0.05 35 16 298 -16
28MAY26 110.00 C 0.00 0.00 0.00 0.25 +0.05 35 0 464 0
28MAY26 112.50 C 0.23 0.25 0.22 0.17 +0.04 36 18 113 +17
28MAY26 115.00 C 0.00 0.00 0.00 0.12 +0.04 36 0 54 0
28MAY26 117.50 C 0.00 0.00 0.00 0.08 +0.03 36 0 77 0
28MAY26 120.00 C 0.00 0.00 0.00 0.06 +0.03 37 0 139 0
29JUN26 44.00 C 0.00 0.00 0.00 44.58 -0.15 0 0 15 0
29JUN26 45.00 C 0.00 0.00 0.00 43.58 -0.46 0 0 15 0
29JUN26 46.00 C 0.00 0.00 0.00 42.59 -0.18 0 0 15 0
29JUN26 47.00 C 0.00 0.00 0.00 41.60 -0.20 0 0 15 0
29JUN26 48.00 C 0.00 0.00 0.00 40.60 -0.34 0 0 15 0
29JUN26 49.00 C 0.00 0.00 0.00 39.60 -0.19 0 0 15 0
29JUN26 50.00 C 0.00 0.00 0.00 38.70 -0.13 59 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 36.16 -0.14 0 0 28 0
29JUN26 55.00 C 0.00 0.00 0.00 33.77 -0.31 55 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 31.29 -0.40 51 0 39 0
29JUN26 60.00 C 0.00 0.00 0.00 28.82 -0.03 48 0 18 0
29JUN26 62.50 C 0.00 0.00 0.00 26.36 -0.01 45 0 39 0
29JUN26 65.00 C 0.00 0.00 0.00 23.97 -0.31 45 0 17 0
29JUN26 67.50 C 0.00 0.00 0.00 21.71 -0.02 46 0 36 0
29JUN26 70.00 C 19.25 19.25 19.25 19.12 -0.50 39 15 1,040 -15
29JUN26 72.50 C 0.00 0.00 0.00 16.84 -0.45 38 0 90 0
29JUN26 75.00 C 0.00 0.00 0.00 14.66 -0.35 37 0 1,752 0
29JUN26 77.50 C 0.00 0.00 0.00 12.98 +0.48 40 0 1,645 0
29JUN26 80.00 C 0.00 0.00 0.00 10.66 +0.09 36 0 291 0
29JUN26 82.50 C 0.00 0.00 0.00 8.87 +0.05 35 0 1,326 0
29JUN26 85.00 C 0.00 0.00 0.00 7.16 -0.15 34 0 836 0
29JUN26 87.50 C 5.46 5.96 5.46 5.78 -0.14 34 31 391 -29
29JUN26 90.00 C 0.00 0.00 0.00 4.60 -0.21 33 0 1,324 0
29JUN26 92.50 C 3.38 3.38 3.38 3.61 -0.07 33 9 982 0
29JUN26 95.00 C 2.64 2.88 2.64 2.82 -0.12 33 76 1,885 -17
29JUN26 97.50 C 2.05 2.20 2.05 2.20 -0.05 33 40 336 0
29JUN26 100.00 C 1.57 1.57 1.57 1.69 +0.01 33 15 363 -15
29JUN26 102.50 C 1.30 1.30 1.30 1.27 +0.04 33 45 1,514 +45
29JUN26 105.00 C 1.00 1.00 1.00 0.94 +0.06 33 30 275 0
29JUN26 107.50 C 0.81 0.81 0.81 0.70 +0.07 33 30 448 0
29JUN26 110.00 C 0.69 0.69 0.69 0.51 +0.07 33 30 541 0
29JUN26 112.50 C 0.00 0.00 0.00 0.37 +0.07 33 0 142 0
29JUN26 115.00 C 0.00 0.00 0.00 0.26 +0.06 33 0 107 0
29JUN26 117.50 C 0.00 0.00 0.00 0.19 +0.06 33 0 1 0
29JUN26 120.00 C 0.00 0.00 0.00 0.13 +0.04 33 0 109 0
30JUL26 55.00 C 0.00 0.00 0.00 33.77 -0.31 50 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 31.29 -0.40 46 0 1 0
30JUL26 60.00 C 0.00 0.00 0.00 28.82 -0.03 43 0 7 0
30JUL26 62.50 C 0.00 0.00 0.00 26.36 -0.61 41 0 15 0
30JUL26 65.00 C 0.00 0.00 0.00 23.97 -0.31 40 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 21.71 -0.16 40 0 0 0
30JUL26 70.00 C 19.01 19.01 19.01 19.12 -0.50 34 6 6 +6
30JUL26 72.50 C 0.00 0.00 0.00 17.18 -0.11 37 0 6 0
30JUL26 75.00 C 0.00 0.00 0.00 14.98 -0.25 36 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 13.01 -0.18 35 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 11.21 -0.43 35 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 9.57 -0.14 34 0 28 0
30JUL26 85.00 C 0.00 0.00 0.00 8.07 -0.17 34 0 157 0
30JUL26 87.50 C 0.00 0.00 0.00 6.76 -0.17 34 0 77 0
30JUL26 90.00 C 0.00 0.00 0.00 5.63 -0.13 34 0 20 0
30JUL26 92.50 C 0.00 0.00 0.00 4.65 -0.12 34 0 40 0
30JUL26 95.00 C 0.00 0.00 0.00 3.80 -0.06 33 0 25 0
30JUL26 97.50 C 0.00 0.00 0.00 3.12 -0.04 34 0 15 0
30JUL26 100.00 C 0.00 0.00 0.00 2.56 -0.01 34 0 4 0
30JUL26 102.50 C 0.00 0.00 0.00 2.06 0.00 34 0 3 0
30JUL26 105.00 C 0.00 0.00 0.00 1.63 +0.01 34 0 20 0
30JUL26 107.50 C 0.00 0.00 0.00 1.31 +0.02 34 0 22 0
30JUL26 110.00 C 1.18 1.18 1.18 1.03 +0.02 34 2 17 +2
30JUL26 112.50 C 0.00 0.00 0.00 0.80 +0.02 33 0 41 0
30JUL26 115.00 C 0.81 0.81 0.81 0.63 +0.02 33 30 33 +30
30JUL26 117.50 C 0.00 0.00 0.00 0.48 +0.02 33 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 42.59 -0.47 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 41.60 -0.20 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 40.60 -0.34 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 39.61 -0.19 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 38.70 -0.13 45 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 36.16 -0.18 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 33.77 -0.31 42 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 31.29 -0.40 39 0 25 0
29SEP26 60.00 C 0.00 0.00 0.00 28.85 -0.01 37 0 7 0
29SEP26 62.50 C 0.00 0.00 0.00 26.53 -0.44 37 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 24.29 -0.17 37 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 22.11 -0.13 37 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 20.00 -0.09 37 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 17.97 -0.04 36 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 16.05 -0.41 35 0 160 0
29SEP26 77.50 C 14.19 14.19 14.19 14.31 -0.28 35 1 155 +1
29SEP26 80.00 C 0.00 0.00 0.00 13.05 +0.30 37 0 127 0
29SEP26 82.50 C 0.00 0.00 0.00 10.80 -0.17 33 0 297 0
29SEP26 85.00 C 0.00 0.00 0.00 9.57 -0.24 33 0 592 0
29SEP26 87.50 C 0.00 0.00 0.00 8.36 -0.10 34 0 197 0
29SEP26 90.00 C 0.00 0.00 0.00 7.22 -0.11 33 0 199 0
29SEP26 92.50 C 0.00 0.00 0.00 6.29 -0.04 33 0 224 0
29SEP26 95.00 C 0.00 0.00 0.00 5.35 -0.10 33 0 551 0
29SEP26 97.50 C 0.00 0.00 0.00 4.61 -0.08 33 0 27 0
29SEP26 100.00 C 3.88 3.88 3.88 3.95 -0.10 33 2 100 0
29SEP26 102.50 C 0.00 0.00 0.00 3.38 -0.09 33 0 143 0
29SEP26 105.00 C 0.00 0.00 0.00 2.88 -0.03 34 0 99 0
29SEP26 107.50 C 0.00 0.00 0.00 2.48 +0.02 34 0 38 0
29SEP26 110.00 C 0.00 0.00 0.00 2.12 +0.09 34 0 69 0
29SEP26 112.50 C 1.81 1.81 1.81 1.81 +0.10 34 30 136 +30
29SEP26 115.00 C 0.00 0.00 0.00 1.50 +0.10 34 0 70 0
29SEP26 117.50 C 0.00 0.00 0.00 1.27 +0.10 34 0 90 0
29SEP26 120.00 C 0.00 0.00 0.00 1.05 +0.14 34 0 45 0
29SEP26 122.50 C 1.03 1.03 1.03 0.88 +0.12 34 30 45 +30
29SEP26 125.00 C 0.00 0.00 0.00 0.73 +0.13 34 0 30 0
29SEP26 127.50 C 0.00 0.00 0.00 0.60 +0.09 34 0 45 0
29SEP26 130.00 C 0.00 0.00 0.00 0.50 +0.09 34 0 137 0
30DEC26 49.00 C 0.00 0.00 0.00 39.62 -0.37 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 38.70 -0.15 37 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 36.23 -0.25 36 0 51 0
30DEC26 55.00 C 0.00 0.00 0.00 33.85 -0.23 36 0 81 0
30DEC26 57.50 C 0.00 0.00 0.00 31.59 -0.31 37 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 29.39 +0.14 37 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 27.26 -0.21 37 0 4 0
30DEC26 65.00 C 0.00 0.00 0.00 25.19 +0.02 36 0 3 0
30DEC26 67.50 C 0.00 0.00 0.00 23.17 -0.10 36 0 17 0
30DEC26 70.00 C 0.00 0.00 0.00 21.22 -0.06 35 0 15 0
30DEC26 72.50 C 0.00 0.00 0.00 19.37 -0.34 35 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 17.60 -0.30 34 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 15.93 -0.32 34 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 14.37 +0.10 34 0 129 0
30DEC26 82.50 C 0.00 0.00 0.00 13.00 +0.09 34 0 630 0
30DEC26 85.00 C 0.00 0.00 0.00 11.57 -0.28 33 0 481 0
30DEC26 87.50 C 0.00 0.00 0.00 10.40 -0.08 33 0 116 0
30DEC26 90.00 C 0.00 0.00 0.00 9.27 -0.09 33 0 162 0
30DEC26 92.50 C 0.00 0.00 0.00 8.26 -0.08 33 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 7.35 -0.09 33 0 85 0
30DEC26 97.50 C 0.00 0.00 0.00 6.54 -0.08 33 0 55 0
30DEC26 100.00 C 0.00 0.00 0.00 5.83 -0.08 33 0 31 0
30DEC26 102.50 C 0.00 0.00 0.00 5.20 -0.06 33 0 62 0
30DEC26 105.00 C 0.00 0.00 0.00 4.60 -0.09 33 0 76 0
30DEC26 107.50 C 4.07 4.07 4.07 4.09 -0.23 33 15 15 +15
30DEC26 110.00 C 3.62 3.62 3.62 3.58 -0.16 33 45 51 +14
30DEC26 112.50 C 0.00 0.00 0.00 3.21 -0.13 33 0 5 0
30DEC26 115.00 C 0.00 0.00 0.00 2.80 -0.29 33 0 13 0
30DEC26 117.50 C 0.00 0.00 0.00 2.46 -0.29 33 0 1 0
30DEC26 120.00 C 0.00 0.00 0.00 2.16 -0.35 33 0 4 0
30DEC26 122.50 C 0.00 0.00 0.00 1.85 -0.40 33 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 1.64 -0.35 33 0 2 0
30DEC26 127.50 C 0.00 0.00 0.00 1.43 -0.38 33 0 30 0
30DEC26 130.00 C 0.00 0.00 0.00 1.22 -0.32 33 0 301 0
30MAR27 50.00 C 0.00 0.00 0.00 39.14 -0.19 40 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 36.88 -0.17 40 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 34.71 +0.22 39 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 32.54 -0.09 38 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 30.44 -0.07 38 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 28.39 -0.34 37 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 26.39 -0.21 36 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 24.46 -0.21 36 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 22.61 +0.14 35 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 20.84 +0.13 35 0 2 0
30MAR27 75.00 C 0.00 0.00 0.00 19.14 -0.03 34 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 17.51 -0.01 34 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 16.02 -0.30 34 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 14.62 +0.01 33 0 569 0
30MAR27 85.00 C 0.00 0.00 0.00 13.13 -0.20 32 0 506 0
30MAR27 87.50 C 0.00 0.00 0.00 12.06 -0.07 33 0 33 0
30MAR27 90.00 C 0.00 0.00 0.00 10.94 -0.07 33 0 77 0
30MAR27 92.50 C 0.00 0.00 0.00 9.91 -0.08 33 0 20 0
30MAR27 95.00 C 0.00 0.00 0.00 9.02 -0.04 33 0 10 0
30MAR27 97.50 C 0.00 0.00 0.00 8.15 -0.06 33 0 58 0
30MAR27 100.00 C 0.00 0.00 0.00 7.37 -0.08 33 0 426 0
30MAR27 102.50 C 0.00 0.00 0.00 6.65 -0.10 32 0 22 0
30MAR27 105.00 C 0.00 0.00 0.00 6.01 -0.12 33 0 41 0
30MAR27 107.50 C 0.00 0.00 0.00 5.44 -0.13 33 0 5 0
30MAR27 110.00 C 0.00 0.00 0.00 4.92 -0.21 33 0 15 0
30MAR27 112.50 C 0.00 0.00 0.00 4.44 -0.26 33 0 31 0
30MAR27 115.00 C 0.00 0.00 0.00 4.10 -0.18 33 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 3.70 -0.26 33 0 7 0
TOTAL CALL 1,259 46,830 +302
10APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 329 0 0 0
10APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 300 0 0 0
10APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 273 0 0 0
10APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 246 0 0 0
10APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
10APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 196 0 2 0
10APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
10APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 148 0 17 0
10APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 125 0 69 0
10APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 103 0 46 0
10APR26 80.00 P 0.00 0.00 0.00 0.01 -0.02 81 0 73 0
10APR26 82.50 P 0.02 0.02 0.02 0.02 -0.05 64 165 304 +165
10APR26 85.00 P 0.19 0.19 0.07 0.07 -0.13 51 22 180 +14
10APR26 87.50 P 0.74 0.74 0.35 0.38 -0.24 42 6 110 +2
10APR26 90.00 P 0.00 0.00 0.00 1.69 -0.17 37 0 53 0
10APR26 92.50 P 0.00 0.00 0.00 4.02 +0.13 44 0 4 0
10APR26 95.00 P 0.00 0.00 0.00 6.50 +0.14 0 0 0 0
10APR26 97.50 P 0.00 0.00 0.00 9.00 +0.15 0 0 0 0
10APR26 100.00 P 0.00 0.00 0.00 11.50 +0.15 0 0 0 0
10APR26 102.50 P 0.00 0.00 0.00 14.00 +0.15 0 0 0 0
10APR26 105.00 P 0.00 0.00 0.00 16.50 -0.03 0 0 0 0
10APR26 107.50 P 0.00 0.00 0.00 19.00 +0.05 0 0 0 0
10APR26 110.00 P 0.00 0.00 0.00 21.50 -0.04 0 0 0 0
10APR26 112.50 P 0.00 0.00 0.00 24.00 -0.09 0 0 0 0
10APR26 115.00 P 0.00 0.00 0.00 26.50 -0.07 0 0 0 0
10APR26 117.50 P 0.00 0.00 0.00 29.00 +0.14 0 0 0 0
17APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
17APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
17APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
17APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
17APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
17APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
17APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
17APR26 72.50 P 0.00 0.00 0.00 0.02 0.00 57 0 0 0
17APR26 75.00 P 0.00 0.00 0.00 0.03 -0.01 51 0 10 0
17APR26 77.50 P 0.00 0.00 0.00 0.07 -0.02 48 0 46 0
17APR26 80.00 P 0.00 0.00 0.00 0.16 -0.03 45 0 3 0
17APR26 82.50 P 0.39 0.39 0.31 0.33 -0.04 41 52 212 +51
17APR26 85.00 P 0.72 0.84 0.65 0.70 -0.02 38 20 215 +2
17APR26 87.50 P 1.70 1.70 1.26 1.37 -0.03 35 19 22 +6
17APR26 90.00 P 3.08 3.08 3.08 2.66 +0.03 34 3 16 -3
17APR26 92.50 P 0.00 0.00 0.00 4.45 +0.05 34 0 0 0
17APR26 95.00 P 0.00 0.00 0.00 6.64 +0.05 34 0 0 0
17APR26 97.50 P 0.00 0.00 0.00 9.02 +0.10 33 0 0 0
17APR26 100.00 P 0.00 0.00 0.00 11.50 +0.14 0 0 0 0
17APR26 102.50 P 0.00 0.00 0.00 14.00 +0.15 0 0 0 0
17APR26 105.00 P 0.00 0.00 0.00 16.50 -0.03 0 0 0 0
17APR26 107.50 P 0.00 0.00 0.00 19.00 -0.14 0 0 0 0
17APR26 110.00 P 0.00 0.00 0.00 21.50 -0.04 0 0 0 0
17APR26 112.50 P 0.00 0.00 0.00 24.00 -0.14 0 0 0 0
17APR26 115.00 P 0.00 0.00 0.00 26.50 -0.13 0 0 0 0
17APR26 117.50 P 0.00 0.00 0.00 29.00 - 0 0 0 -
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 87 0 32 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 80 0 13 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 73 0 108 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 67 0 34 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 61 0 351 0
29APR26 62.50 P 0.04 0.04 0.03 0.02 +0.01 59 81 218 +80
29APR26 65.00 P 0.05 0.05 0.05 0.03 +0.02 56 55 365 +55
29APR26 67.50 P 0.06 0.07 0.06 0.05 +0.03 53 31 450 +9
29APR26 70.00 P 0.00 0.00 0.00 0.08 +0.04 50 0 907 0
29APR26 72.50 P 0.00 0.00 0.00 0.14 +0.06 48 0 870 0
29APR26 75.00 P 0.25 0.26 0.25 0.24 +0.08 46 30 946 -10
29APR26 77.50 P 0.40 0.40 0.35 0.37 +0.07 43 3 893 +2
29APR26 80.00 P 0.65 0.65 0.53 0.60 +0.04 41 26 1,327 +1
29APR26 82.50 P 1.00 1.05 0.91 0.96 +0.02 38 73 1,298 +39
29APR26 85.00 P 1.62 1.62 1.58 1.51 0.00 36 36 1,556 +15
29APR26 87.50 P 2.50 2.56 2.20 2.35 -0.01 34 87 863 +80
29APR26 90.00 P 3.85 3.96 3.70 3.70 +0.12 35 63 493 +8
29APR26 92.50 P 0.00 0.00 0.00 5.23 +0.06 33 0 105 0
29APR26 95.00 P 0.00 0.00 0.00 7.21 +0.07 34 0 85 0
29APR26 97.50 P 0.00 0.00 0.00 9.34 +0.09 34 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 11.64 +0.11 34 0 75 0
29APR26 102.50 P 0.00 0.00 0.00 14.04 +0.13 34 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 16.63 +0.10 44 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 19.00 -0.14 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 21.50 -0.04 0 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 24.13 -0.01 57 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 26.50 -0.13 0 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 29.00 +0.10 0 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 31.50 -0.04 0 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 50 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 0.00 41 0 39 0
28MAY26 60.00 P 0.14 0.14 0.14 0.02 +0.01 40 1 97 0
28MAY26 62.50 P 0.18 0.18 0.18 0.04 +0.01 39 3 146 -3
28MAY26 65.00 P 0.00 0.00 0.00 0.08 +0.02 39 0 225 0
28MAY26 67.50 P 0.33 0.33 0.32 0.14 +0.03 38 5 156 +2
28MAY26 70.00 P 0.00 0.00 0.00 0.26 +0.05 38 0 391 0
28MAY26 72.50 P 0.61 0.63 0.61 0.44 +0.07 37 3 420 0
28MAY26 75.00 P 0.91 0.91 0.88 0.72 +0.08 37 3 660 +1
28MAY26 77.50 P 1.27 1.27 1.27 1.12 +0.09 36 15 787 +15
28MAY26 80.00 P 1.59 1.59 1.59 1.67 +0.09 36 7 480 0
28MAY26 82.50 P 2.36 2.52 2.36 2.32 +0.02 34 16 742 -1
28MAY26 85.00 P 3.26 3.38 3.26 3.20 +0.03 34 13 687 +10
28MAY26 87.50 P 0.00 0.00 0.00 4.35 +0.06 33 0 783 0
28MAY26 90.00 P 5.93 6.02 5.93 5.76 +0.13 33 45 349 -45
28MAY26 92.50 P 0.00 0.00 0.00 7.34 +0.03 32 0 220 0
28MAY26 95.00 P 0.00 0.00 0.00 9.32 +0.20 33 0 108 0
28MAY26 97.50 P 0.00 0.00 0.00 11.26 +0.09 33 0 70 0
28MAY26 100.00 P 0.00 0.00 0.00 13.31 +0.29 32 0 70 0
28MAY26 102.50 P 0.00 0.00 0.00 16.18 +0.42 41 0 70 0
28MAY26 105.00 P 0.00 0.00 0.00 17.48 -0.72 0 0 70 0
28MAY26 107.50 P 0.00 0.00 0.00 20.99 +0.50 46 0 70 0
28MAY26 110.00 P 0.00 0.00 0.00 22.83 -0.07 37 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 25.97 +0.63 53 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 27.77 -0.16 41 0 15 0
28MAY26 117.50 P 0.00 0.00 0.00 30.21 -0.01 41 0 30 0
28MAY26 120.00 P 0.00 0.00 0.00 32.53 +0.30 0 0 5 0
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 47 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 44 0 54 0
29JUN26 50.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 166 0
29JUN26 52.50 P 0.00 0.00 0.00 0.04 +0.03 45 0 83 0
29JUN26 55.00 P 0.00 0.00 0.00 0.06 +0.04 44 0 2,390 0
29JUN26 57.50 P 0.00 0.00 0.00 0.10 +0.07 43 0 205 0
29JUN26 60.00 P 0.00 0.00 0.00 0.16 +0.11 42 0 489 0
29JUN26 62.50 P 0.39 0.39 0.39 0.26 +0.16 41 40 427 -15
29JUN26 65.00 P 0.00 0.00 0.00 0.39 +0.20 41 0 1,739 0
29JUN26 67.50 P 0.00 0.00 0.00 0.57 +0.25 40 0 696 0
29JUN26 70.00 P 0.00 0.00 0.00 0.82 +0.29 39 0 2,589 0
29JUN26 72.50 P 0.00 0.00 0.00 1.13 +0.29 38 0 2,923 0
29JUN26 75.00 P 1.50 1.53 1.50 1.49 +0.23 37 11 2,254 0
29JUN26 77.50 P 1.88 1.88 1.88 2.01 +0.20 36 2 1,289 0
29JUN26 80.00 P 0.00 0.00 0.00 2.65 +0.13 35 0 4,728 0
29JUN26 82.50 P 3.37 3.37 3.37 3.42 +0.10 34 1 1,288 +1
29JUN26 85.00 P 4.48 4.48 4.32 4.35 +0.08 34 55 1,341 +25
29JUN26 87.50 P 5.57 5.64 5.57 5.50 +0.13 33 26 724 -3
29JUN26 90.00 P 0.00 0.00 0.00 6.81 +0.01 32 0 649 0
29JUN26 92.50 P 0.00 0.00 0.00 8.48 +0.13 33 0 292 0
29JUN26 95.00 P 0.00 0.00 0.00 10.23 +0.07 33 0 140 0
29JUN26 97.50 P 0.00 0.00 0.00 12.12 +0.31 33 0 60 0
29JUN26 100.00 P 0.00 0.00 0.00 14.13 +0.16 33 0 121 0
29JUN26 102.50 P 0.00 0.00 0.00 16.33 +0.32 34 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 18.56 +0.07 34 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 20.99 +0.11 37 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 23.19 +0.29 36 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 25.97 +0.38 42 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 27.98 +0.05 37 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 30.41 +0.04 38 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 32.84 +0.46 39 0 0 0
30JUL26 55.00 P 0.33 0.33 0.33 0.09 -0.01 39 2 5 +2
30JUL26 57.50 P 0.40 0.40 0.40 0.15 -0.01 39 10 31 +10
30JUL26 60.00 P 0.00 0.00 0.00 0.24 -0.02 38 0 4 0
30JUL26 62.50 P 0.00 0.00 0.00 0.36 -0.03 38 0 72 0
30JUL26 65.00 P 0.80 0.80 0.80 0.54 -0.03 37 10 11 +10
30JUL26 67.50 P 1.04 1.04 1.04 0.79 -0.03 37 1 3 +1
30JUL26 70.00 P 0.00 0.00 0.00 1.12 -0.03 37 0 47 0
30JUL26 72.50 P 0.00 0.00 0.00 1.55 -0.02 36 0 30 0
30JUL26 75.00 P 0.00 0.00 0.00 2.07 +0.02 36 0 31 0
30JUL26 77.50 P 2.72 2.72 2.72 2.67 +0.05 36 1 31 +1
30JUL26 80.00 P 0.00 0.00 0.00 3.38 +0.01 35 0 127 0
30JUL26 82.50 P 4.17 4.18 4.17 4.22 +0.05 34 21 62 +21
30JUL26 85.00 P 5.30 5.30 5.30 5.30 +0.13 34 15 27 +15
30JUL26 87.50 P 6.50 6.50 6.50 6.43 +0.16 33 15 15 +15
30JUL26 90.00 P 0.00 0.00 0.00 7.74 +0.13 33 0 22 0
30JUL26 92.50 P 0.00 0.00 0.00 9.36 +0.13 33 0 97 0
30JUL26 95.00 P 0.00 0.00 0.00 11.10 +0.12 33 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 12.89 +0.46 33 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 14.84 +0.15 33 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 16.90 +0.01 34 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 19.04 +0.06 34 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 21.23 +0.09 34 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 23.50 +0.09 34 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 25.97 +0.38 36 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 28.16 -0.07 35 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 30.53 +0.01 35 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.05 0.00 39 0 148 0
29SEP26 47.00 P 0.00 0.00 0.00 0.07 +0.01 40 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.08 +0.01 39 0 5 0
29SEP26 49.00 P 0.00 0.00 0.00 0.10 +0.01 39 0 170 0
29SEP26 50.00 P 0.00 0.00 0.00 0.12 +0.01 39 0 79 0
29SEP26 52.50 P 0.00 0.00 0.00 0.19 +0.02 39 0 291 0
29SEP26 55.00 P 0.00 0.00 0.00 0.28 +0.02 38 0 143 0
29SEP26 57.50 P 0.00 0.00 0.00 0.42 +0.04 38 0 110 0
29SEP26 60.00 P 0.00 0.00 0.00 0.60 +0.03 38 0 111 0
29SEP26 62.50 P 0.00 0.00 0.00 0.84 +0.03 37 0 190 0
29SEP26 65.00 P 0.00 0.00 0.00 1.15 +0.05 37 0 317 0
29SEP26 67.50 P 0.00 0.00 0.00 1.51 +0.04 37 0 874 0
29SEP26 70.00 P 0.00 0.00 0.00 2.00 +0.06 37 0 475 0
29SEP26 72.50 P 0.00 0.00 0.00 2.56 +0.07 36 0 347 0
29SEP26 75.00 P 0.00 0.00 0.00 3.19 +0.06 36 0 1,016 0
29SEP26 77.50 P 3.90 3.90 3.90 3.99 +0.11 36 1 342 0
29SEP26 80.00 P 0.00 0.00 0.00 4.79 +0.08 35 0 3,141 0
29SEP26 82.50 P 0.00 0.00 0.00 5.74 +0.08 35 0 514 0
29SEP26 85.00 P 0.00 0.00 0.00 6.82 +0.10 34 0 516 0
29SEP26 87.50 P 0.00 0.00 0.00 8.07 +0.12 34 0 128 0
29SEP26 90.00 P 0.00 0.00 0.00 9.43 +0.13 34 0 75 0
29SEP26 92.50 P 0.00 0.00 0.00 10.87 +0.09 34 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 12.54 +0.08 34 0 30 0
29SEP26 97.50 P 0.00 0.00 0.00 14.34 +0.06 34 0 70 0
29SEP26 100.00 P 0.00 0.00 0.00 16.15 +0.55 34 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 18.08 +0.55 34 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 20.07 +0.34 34 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 22.15 +0.03 34 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 24.28 +0.06 34 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 26.46 -0.24 34 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 28.70 -0.03 34 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 30.98 +0.11 34 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 33.29 -0.20 34 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 35.64 -0.02 35 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 38.01 0.00 35 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 40.42 +0.01 35 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 42.84 +0.04 35 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.24 -0.13 37 0 47 0
30DEC26 50.00 P 0.00 0.00 0.00 0.29 -0.14 37 0 30 0
30DEC26 52.50 P 0.00 0.00 0.00 0.42 -0.15 37 0 12 0
30DEC26 55.00 P 0.00 0.00 0.00 0.60 -0.16 36 0 25 0
30DEC26 57.50 P 0.00 0.00 0.00 0.83 -0.21 36 0 39 0
30DEC26 60.00 P 0.00 0.00 0.00 1.10 -0.24 36 0 100 0
30DEC26 62.50 P 0.00 0.00 0.00 1.47 -0.23 36 0 1,250 0
30DEC26 65.00 P 0.00 0.00 0.00 1.89 -0.19 36 0 114 0
30DEC26 67.50 P 0.00 0.00 0.00 2.39 -0.15 35 0 212 0
30DEC26 70.00 P 0.00 0.00 0.00 2.99 -0.06 35 0 200 0
30DEC26 72.50 P 0.00 0.00 0.00 3.64 +0.04 35 0 181 0
30DEC26 75.00 P 0.00 0.00 0.00 4.44 +0.11 35 0 209 0
30DEC26 77.50 P 0.00 0.00 0.00 5.25 +0.12 35 0 232 0
30DEC26 80.00 P 6.14 6.14 6.14 6.18 +0.07 34 25 1,033 +25
30DEC26 82.50 P 0.00 0.00 0.00 7.20 +0.15 34 0 679 0
30DEC26 85.00 P 8.48 8.48 8.43 8.33 +0.17 34 40 605 +40
30DEC26 87.50 P 9.67 9.71 9.67 9.58 +0.10 34 24 23 +19
30DEC26 90.00 P 0.00 0.00 0.00 10.93 +0.34 33 0 212 0
30DEC26 92.50 P 0.00 0.00 0.00 12.35 +0.30 33 0 226 0
30DEC26 95.00 P 0.00 0.00 0.00 13.92 +0.09 33 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 15.65 +0.25 33 0 70 0
30DEC26 100.00 P 0.00 0.00 0.00 17.44 -0.11 33 0 1 0
30DEC26 102.50 P 0.00 0.00 0.00 19.30 -0.31 33 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 21.23 +0.51 33 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 23.22 +0.55 33 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 25.26 -0.06 34 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 27.35 +0.42 34 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 29.50 +0.11 34 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 31.72 +0.12 34 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 33.94 +0.16 34 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 36.19 +0.01 34 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 38.49 -0.11 34 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 40.78 +0.12 34 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 43.12 -0.02 34 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.52 -0.16 36 0 29 0
30MAR27 52.50 P 0.00 0.00 0.00 0.71 -0.22 36 0 1 0
30MAR27 55.00 P 0.00 0.00 0.00 0.97 -0.22 35 0 1 0
30MAR27 57.50 P 0.00 0.00 0.00 1.26 -0.26 35 0 1 0
30MAR27 60.00 P 0.00 0.00 0.00 1.64 -0.24 35 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 2.07 -0.26 35 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 2.58 -0.14 35 0 13 0
30MAR27 67.50 P 0.00 0.00 0.00 3.17 -0.04 35 0 20 0
30MAR27 70.00 P 0.00 0.00 0.00 3.83 +0.03 34 0 840 0
30MAR27 72.50 P 0.00 0.00 0.00 4.53 +0.04 34 0 15 0
30MAR27 75.00 P 0.00 0.00 0.00 5.29 +0.06 34 0 41 0
30MAR27 77.50 P 0.00 0.00 0.00 6.16 +0.09 33 0 6 0
30MAR27 80.00 P 0.00 0.00 0.00 7.12 +0.08 33 0 47 0
30MAR27 82.50 P 0.00 0.00 0.00 8.17 +0.23 33 0 551 0
30MAR27 85.00 P 0.00 0.00 0.00 9.32 +0.10 33 0 576 0
30MAR27 87.50 P 0.00 0.00 0.00 10.57 +0.10 32 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 11.94 +0.34 32 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 13.40 +0.11 32 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 15.00 +0.09 32 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 16.66 +0.09 32 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 18.47 +0.31 33 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 20.26 -0.13 33 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 22.13 -0.31 33 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 24.08 -0.10 33 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 26.09 +0.53 33 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 28.10 +0.33 33 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 30.19 +0.02 33 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 32.31 +0.12 33 0 0 0
TOTAL PUT 1,183 61,551 +662
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AIR - AIR CHINA CLOSING PRICE HK$ 4.92
29APR26 3.70 C 0.00 0.00 0.00 1.23 -0.13 61 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 1.13 -0.15 56 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 1.03 -0.14 50 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.93 -0.14 46 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.83 -0.15 41 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.75 -0.15 51 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.67 -0.12 55 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.58 -0.13 52 0 120 0
29APR26 4.50 C 0.00 0.00 0.00 0.51 -0.12 54 0 60 0
29APR26 4.60 C 0.00 0.00 0.00 0.43 -0.12 52 0 63 0
29APR26 4.70 C 0.00 0.00 0.00 0.36 -0.11 51 0 2 0
29APR26 4.80 C 0.27 0.27 0.27 0.30 -0.10 51 25 218 0
29APR26 4.90 C 0.23 0.23 0.23 0.25 -0.09 51 7 58 +7
29APR26 5.00 C 0.22 0.22 0.19 0.20 -0.08 50 100 253 +35
29APR26 5.25 C 0.11 0.11 0.11 0.11 -0.06 50 2 207 0
29APR26 5.50 C 0.05 0.05 0.05 0.06 -0.04 51 5 211 +5
29APR26 5.75 C 0.00 0.00 0.00 0.03 -0.02 51 0 192 0
29APR26 6.00 C 0.00 0.00 0.00 0.02 -0.01 55 0 175 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 -0.01 56 0 223 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 63 0 309 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 70 0 150 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 76 0 190 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 82 0 239 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 88 0 1,043 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 94 0 60 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 99 0 94 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 104 0 56 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 109 0 115 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 114 0 39 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 119 0 165 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 123 0 65 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 1.24 -0.16 42 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 1.15 -0.16 45 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 1.06 -0.14 46 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.98 -0.13 49 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.89 -0.13 47 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.80 -0.15 45 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.73 -0.13 47 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.65 -0.13 46 0 30 0
28MAY26 4.50 C 0.61 0.61 0.61 0.59 -0.11 47 3 112 +3
28MAY26 4.60 C 0.00 0.00 0.00 0.51 -0.12 45 0 165 0
28MAY26 4.70 C 0.00 0.00 0.00 0.46 -0.10 46 0 60 0
28MAY26 4.80 C 0.00 0.00 0.00 0.40 -0.09 46 0 32 0
28MAY26 4.90 C 0.00 0.00 0.00 0.35 -0.09 46 0 56 0
28MAY26 5.00 C 0.27 0.27 0.27 0.31 -0.08 47 40 279 +40
28MAY26 5.25 C 0.19 0.19 0.19 0.21 -0.07 46 1 447 0
28MAY26 5.50 C 0.00 0.00 0.00 0.14 -0.05 46 0 70 0
28MAY26 5.75 C 0.00 0.00 0.00 0.09 -0.04 46 0 57 0
28MAY26 6.00 C 0.00 0.00 0.00 0.06 -0.03 47 0 458 0
28MAY26 6.25 C 0.00 0.00 0.00 0.04 -0.02 47 0 25 0
28MAY26 6.50 C 0.00 0.00 0.00 0.03 -0.01 49 0 31 0
28MAY26 6.75 C 0.00 0.00 0.00 0.02 -0.01 50 0 200 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 215 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 52 0 13 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 56 0 22 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 60 0 21 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 63 0 18 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 50 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 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 78 0 150 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.28 -0.15 46 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.18 -0.16 43 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.10 -0.14 44 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.02 -0.14 45 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.94 -0.13 45 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.86 -0.14 44 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.79 -0.12 44 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.74 -0.11 47 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.65 -0.13 44 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.61 -0.10 46 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 0.52 -0.12 42 0 223 0
29JUN26 4.80 C 0.00 0.00 0.00 0.48 -0.09 44 0 90 0
29JUN26 4.90 C 0.00 0.00 0.00 0.42 -0.11 43 0 6 0
29JUN26 5.00 C 0.38 0.38 0.38 0.38 -0.09 43 13 50 +13
29JUN26 5.25 C 0.00 0.00 0.00 0.28 -0.08 43 0 100 0
29JUN26 5.50 C 0.00 0.00 0.00 0.21 -0.06 44 0 18 0
29JUN26 5.75 C 0.00 0.00 0.00 0.15 -0.05 44 0 215 0
29JUN26 6.00 C 0.10 0.10 0.10 0.11 -0.03 44 46 179 +33
29JUN26 6.25 C 0.00 0.00 0.00 0.08 -0.03 45 0 35 0
29JUN26 6.50 C 0.00 0.00 0.00 0.06 -0.02 45 0 28 0
29JUN26 6.75 C 0.00 0.00 0.00 0.04 -0.02 45 0 52 0
29JUN26 7.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 331 0
29JUN26 7.25 C 0.00 0.00 0.00 0.02 -0.01 45 0 1,279 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 1,071 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 46 0 115 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 51 0 137 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 61 0 150 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 65 0 1 0
30JUL26 3.70 C 0.00 0.00 0.00 1.34 -0.11 51 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 1.22 -0.14 43 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 1.17 -0.12 48 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.09 -0.12 48 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.99 -0.14 44 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.94 -0.10 47 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.87 -0.11 47 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.80 -0.11 46 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.73 -0.11 45 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.66 -0.11 44 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.61 -0.10 44 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.54 -0.11 42 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.49 -0.10 42 0 15 0
30JUL26 5.00 C 0.00 0.00 0.00 0.45 -0.08 43 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.35 -0.07 43 0 10 0
30JUL26 5.50 C 0.00 0.00 0.00 0.27 -0.06 43 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.21 -0.04 43 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.16 -0.03 43 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.12 -0.03 43 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.10 -0.01 45 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.07 -0.02 44 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.05 -0.02 43 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.04 -0.01 44 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.40 -0.11 47 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.32 -0.11 47 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.24 -0.11 46 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.17 -0.12 46 0 3 0
29SEP26 4.10 C 0.00 0.00 0.00 1.09 -0.12 45 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.03 -0.11 45 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.96 -0.11 45 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.90 -0.10 45 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.83 -0.10 44 0 204 0
29SEP26 4.60 C 0.00 0.00 0.00 0.78 -0.09 44 0 230 0
29SEP26 4.70 C 0.00 0.00 0.00 0.72 -0.09 43 0 15 0
29SEP26 4.80 C 0.00 0.00 0.00 0.65 -0.10 42 0 8 0
29SEP26 4.90 C 0.00 0.00 0.00 0.61 -0.09 42 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 0.56 -0.09 42 0 11 0
29SEP26 5.25 C 0.00 0.00 0.00 0.45 -0.09 41 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 0.38 -0.06 42 0 15 0
29SEP26 5.75 C 0.00 0.00 0.00 0.30 -0.06 41 0 15 0
29SEP26 6.00 C 0.00 0.00 0.00 0.24 -0.06 41 0 815 0
29SEP26 6.25 C 0.00 0.00 0.00 0.19 -0.05 41 0 800 0
29SEP26 6.50 C 0.00 0.00 0.00 0.16 -0.03 42 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 0.13 -0.03 42 0 22 0
29SEP26 7.00 C 0.00 0.00 0.00 0.11 -0.02 43 0 71 0
29SEP26 7.25 C 0.00 0.00 0.00 0.09 -0.01 43 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 0.07 -0.01 43 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.06 -0.01 44 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 52 0
29SEP26 8.25 C 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 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 42 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.49 -0.12 45 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.41 -0.12 45 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.34 -0.12 44 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.27 -0.12 44 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.21 -0.11 44 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.14 -0.11 44 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.08 -0.10 43 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.02 -0.10 43 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.96 -0.10 43 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.91 -0.09 43 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.86 -0.09 43 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.81 -0.08 43 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.75 -0.10 42 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.70 -0.09 41 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.59 -0.09 41 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.50 -0.08 41 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.43 -0.06 41 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.36 -0.06 41 0 18 0
30DEC26 6.25 C 0.00 0.00 0.00 0.31 -0.05 41 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.26 -0.05 41 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.22 -0.04 41 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.19 -0.03 41 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.16 -0.03 41 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.14 -0.02 42 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.12 -0.02 42 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 0.10 -0.02 42 0 5 0
30DEC26 8.25 C 0.00 0.00 0.00 0.08 -0.02 41 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.07 -0.02 42 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.06 -0.01 42 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.04 -0.01 41 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.57 -0.11 44 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.50 -0.11 44 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.43 -0.11 44 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.36 -0.11 43 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.30 -0.11 43 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.24 -0.10 43 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.18 -0.10 43 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.12 -0.10 42 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.07 -0.09 42 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.01 -0.10 42 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.96 -0.09 42 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.92 -0.08 42 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.87 -0.09 42 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.82 -0.09 41 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.72 -0.08 41 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.62 -0.08 41 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.52 -0.09 40 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.47 -0.07 40 0 5 0
30MAR27 6.25 C 0.00 0.00 0.00 0.41 -0.06 40 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.36 -0.04 41 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.31 -0.05 40 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.27 -0.04 40 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.23 -0.04 40 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.20 -0.04 40 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.18 -0.03 41 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.16 -0.02 41 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.13 -0.03 40 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.11 -0.03 40 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.10 -0.02 40 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.09 -0.02 41 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.08 -0.01 41 0 0 0
TOTAL CALL 242 13,306 +136
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 68 0 144 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 63 0 137 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 57 0 1 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 52 0 90 0
29APR26 4.10 P 0.03 0.03 0.03 0.02 +0.01 55 1 324 +1
29APR26 4.20 P 0.00 0.00 0.00 0.03 +0.01 54 0 166 0
29APR26 4.30 P 0.05 0.05 0.05 0.04 +0.01 53 59 295 +55
29APR26 4.40 P 0.06 0.06 0.06 0.06 +0.02 54 5 413 +5
29APR26 4.50 P 0.09 0.09 0.09 0.08 +0.02 53 10 386 +10
29APR26 4.60 P 0.14 0.14 0.10 0.11 +0.03 53 57 138 +41
29APR26 4.70 P 0.15 0.15 0.15 0.14 +0.04 52 2 220 -2
29APR26 4.80 P 0.13 0.13 0.13 0.18 +0.05 52 1 239 +1
29APR26 4.90 P 0.21 0.24 0.21 0.23 +0.06 52 89 235 +9
29APR26 5.00 P 0.29 0.29 0.29 0.29 +0.08 54 17 181 0
29APR26 5.25 P 0.00 0.00 0.00 0.46 +0.11 56 0 104 0
29APR26 5.50 P 0.00 0.00 0.00 0.65 +0.12 55 0 138 0
29APR26 5.75 P 0.86 0.86 0.86 0.86 +0.12 53 3 96 -3
29APR26 6.00 P 0.00 0.00 0.00 1.11 +0.15 63 0 150 0
29APR26 6.25 P 0.00 0.00 0.00 1.36 +0.16 73 0 205 0
29APR26 6.50 P 0.00 0.00 0.00 1.61 +0.16 81 0 75 0
29APR26 6.75 P 0.00 0.00 0.00 1.85 +0.15 83 0 23 0
29APR26 7.00 P 0.00 0.00 0.00 2.10 +0.16 90 0 23 0
29APR26 7.25 P 0.00 0.00 0.00 2.34 +0.15 88 0 75 0
29APR26 7.50 P 0.00 0.00 0.00 2.60 +0.16 104 0 16 0
29APR26 7.75 P 0.00 0.00 0.00 2.85 +0.16 110 0 29 0
29APR26 8.00 P 0.00 0.00 0.00 3.10 +0.16 117 0 100 0
29APR26 8.25 P 0.00 0.00 0.00 3.35 +0.15 123 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.60 +0.15 128 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 3.85 +0.15 133 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 4.10 +0.15 138 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 4.35 +0.15 143 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 4.60 +0.15 148 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 4.85 +0.15 153 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.02 +0.01 50 0 60 0
28MAY26 3.80 P 0.04 0.04 0.04 0.03 +0.01 51 1 35 +1
28MAY26 3.90 P 0.05 0.05 0.05 0.04 +0.01 50 5 355 +5
28MAY26 4.00 P 0.05 0.05 0.05 0.05 +0.01 49 1 18 +1
28MAY26 4.10 P 0.00 0.00 0.00 0.06 +0.01 48 0 245 0
28MAY26 4.20 P 0.00 0.00 0.00 0.08 +0.02 48 0 600 0
28MAY26 4.30 P 0.00 0.00 0.00 0.10 +0.02 48 0 319 0
28MAY26 4.40 P 0.00 0.00 0.00 0.13 +0.03 48 0 71 0
28MAY26 4.50 P 0.00 0.00 0.00 0.16 +0.03 48 0 57 0
28MAY26 4.60 P 0.00 0.00 0.00 0.19 +0.04 47 0 236 0
28MAY26 4.70 P 0.00 0.00 0.00 0.24 +0.05 49 0 27 0
28MAY26 4.80 P 0.26 0.26 0.26 0.28 +0.06 48 11 64 +2
28MAY26 4.90 P 0.00 0.00 0.00 0.33 +0.06 48 0 41 0
28MAY26 5.00 P 0.35 0.38 0.35 0.38 +0.07 47 60 260 +60
28MAY26 5.25 P 0.00 0.00 0.00 0.54 +0.09 48 0 145 0
28MAY26 5.50 P 0.00 0.00 0.00 0.72 +0.10 48 0 44 0
28MAY26 5.75 P 0.00 0.00 0.00 0.92 +0.11 48 0 110 0
28MAY26 6.00 P 0.00 0.00 0.00 1.14 +0.13 50 0 15 0
28MAY26 6.25 P 0.00 0.00 0.00 1.38 +0.14 54 0 32 0
28MAY26 6.50 P 0.00 0.00 0.00 1.62 +0.15 57 0 36 0
28MAY26 6.75 P 0.00 0.00 0.00 1.86 +0.15 59 0 206 0
28MAY26 7.00 P 0.00 0.00 0.00 2.10 +0.15 60 0 216 0
28MAY26 7.25 P 0.00 0.00 0.00 2.34 +0.15 60 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.60 +0.14 69 0 14 0
28MAY26 7.75 P 0.00 0.00 0.00 2.85 +0.16 74 0 7 0
28MAY26 8.00 P 0.00 0.00 0.00 3.10 +0.16 78 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.35 +0.15 81 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.60 +0.15 85 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.85 +0.15 89 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 4.10 +0.15 92 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 4.35 +0.15 96 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 4.60 +0.15 99 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 4.85 +0.15 102 0 0 0
29JUN26 3.70 P 0.04 0.04 0.04 0.04 +0.01 46 1 1 +1
29JUN26 3.80 P 0.00 0.00 0.00 0.05 +0.01 45 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.06 +0.01 44 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.08 +0.01 45 0 265 0
29JUN26 4.10 P 0.00 0.00 0.00 0.10 +0.02 45 0 146 0
29JUN26 4.20 P 0.00 0.00 0.00 0.12 +0.02 44 0 313 0
29JUN26 4.30 P 0.00 0.00 0.00 0.15 +0.03 45 0 160 0
29JUN26 4.40 P 0.18 0.18 0.18 0.18 +0.03 44 5 23 +5
29JUN26 4.50 P 0.00 0.00 0.00 0.22 +0.04 45 0 58 0
29JUN26 4.60 P 0.25 0.26 0.25 0.26 +0.04 45 102 102 +102
29JUN26 4.70 P 0.00 0.00 0.00 0.30 +0.05 45 0 36 0
29JUN26 4.80 P 0.00 0.00 0.00 0.35 +0.06 45 0 255 0
29JUN26 4.90 P 0.00 0.00 0.00 0.40 +0.06 45 0 125 0
29JUN26 5.00 P 0.00 0.00 0.00 0.45 +0.07 45 0 111 0
29JUN26 5.25 P 0.00 0.00 0.00 0.61 +0.09 46 0 16 0
29JUN26 5.50 P 0.00 0.00 0.00 0.76 +0.08 43 0 16 0
29JUN26 5.75 P 0.00 0.00 0.00 0.95 +0.09 43 0 50 0
29JUN26 6.00 P 0.00 0.00 0.00 1.16 +0.10 43 0 207 0
29JUN26 6.25 P 0.00 0.00 0.00 1.38 +0.11 43 0 21 0
29JUN26 6.50 P 0.00 0.00 0.00 1.63 +0.14 48 0 45 0
29JUN26 6.75 P 0.00 0.00 0.00 1.86 +0.14 48 0 34 0
29JUN26 7.00 P 0.00 0.00 0.00 2.10 +0.14 49 0 337 0
29JUN26 7.25 P 0.00 0.00 0.00 2.35 +0.15 53 0 1,295 0
29JUN26 7.50 P 0.00 0.00 0.00 2.60 +0.14 56 0 1,038 0
29JUN26 7.75 P 0.00 0.00 0.00 2.85 +0.16 60 0 24 0
29JUN26 8.00 P 0.00 0.00 0.00 3.10 +0.16 63 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.35 +0.15 66 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.60 +0.15 69 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.85 +0.15 72 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.10 +0.15 74 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.35 +0.15 77 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.60 +0.15 80 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 4.85 +0.15 82 0 0 0
30JUL26 3.70 P 0.08 0.08 0.08 0.06 +0.01 44 1 1 +1
30JUL26 3.80 P 0.00 0.00 0.00 0.08 +0.02 45 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.10 +0.02 45 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.12 +0.03 45 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.14 +0.03 44 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.17 +0.03 44 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.20 +0.04 44 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.23 +0.04 44 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.27 +0.04 44 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.31 +0.05 44 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.36 +0.05 44 0 10 0
30JUL26 4.80 P 0.00 0.00 0.00 0.41 +0.06 44 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.46 +0.06 44 0 0 0
30JUL26 5.00 P 0.50 0.50 0.50 0.51 +0.07 44 15 15 +15
30JUL26 5.25 P 0.00 0.00 0.00 0.66 +0.08 44 0 15 0
30JUL26 5.50 P 0.00 0.00 0.00 0.81 +0.07 42 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.00 +0.10 42 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.19 +0.10 41 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.40 +0.10 41 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.63 +0.11 42 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.88 +0.14 46 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.12 +0.15 47 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.36 +0.15 49 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.11 +0.02 43 0 350 0
29SEP26 3.80 P 0.00 0.00 0.00 0.13 +0.02 43 0 110 0
29SEP26 3.90 P 0.00 0.00 0.00 0.15 +0.02 43 0 10 0
29SEP26 4.00 P 0.00 0.00 0.00 0.18 +0.03 43 0 180 0
29SEP26 4.10 P 0.00 0.00 0.00 0.20 +0.02 42 0 360 0
29SEP26 4.20 P 0.00 0.00 0.00 0.24 +0.04 43 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.27 +0.03 42 0 5 0
29SEP26 4.40 P 0.00 0.00 0.00 0.31 +0.04 43 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.35 +0.04 42 0 210 0
29SEP26 4.60 P 0.00 0.00 0.00 0.40 +0.05 43 0 216 0
29SEP26 4.70 P 0.00 0.00 0.00 0.44 +0.05 42 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.49 +0.06 42 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.54 +0.07 42 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.59 +0.07 42 0 13 0
29SEP26 5.25 P 0.00 0.00 0.00 0.73 +0.07 41 0 6 0
29SEP26 5.50 P 0.00 0.00 0.00 0.90 +0.09 42 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 1.06 +0.07 40 0 8 0
29SEP26 6.00 P 0.00 0.00 0.00 1.28 +0.10 42 0 849 0
29SEP26 6.25 P 0.00 0.00 0.00 1.50 +0.14 44 0 808 0
29SEP26 6.50 P 0.00 0.00 0.00 1.67 +0.09 40 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 1.88 +0.10 38 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.12 +0.12 40 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.36 +0.13 41 0 6 0
29SEP26 7.50 P 0.00 0.00 0.00 2.60 +0.14 42 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 2.85 +0.15 44 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.10 +0.16 46 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.35 +0.15 49 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.60 +0.15 51 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.85 +0.15 53 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.10 +0.15 55 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.35 +0.15 57 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.60 +0.15 59 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.85 +0.15 61 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.17 +0.02 42 0 5 0
30DEC26 3.80 P 0.00 0.00 0.00 0.20 +0.03 42 0 10 0
30DEC26 3.90 P 0.00 0.00 0.00 0.23 +0.03 42 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.26 +0.03 42 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.29 +0.03 42 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.33 +0.04 42 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.37 +0.04 42 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.41 +0.04 42 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.44 +0.04 41 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.49 +0.05 41 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.54 +0.06 41 0 4 0
30DEC26 4.80 P 0.00 0.00 0.00 0.59 +0.06 41 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.64 +0.07 41 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.69 +0.07 41 0 7 0
30DEC26 5.25 P 0.00 0.00 0.00 0.83 +0.06 40 0 10 0
30DEC26 5.50 P 0.00 0.00 0.00 0.99 +0.08 40 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.15 +0.08 39 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 1.35 +0.09 40 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 1.54 +0.10 40 0 21 0
30DEC26 6.50 P 0.00 0.00 0.00 1.74 +0.10 39 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.95 +0.10 39 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 2.15 +0.10 37 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 2.38 +0.11 38 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.61 +0.11 37 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.85 +0.11 38 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.11 +0.14 42 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.35 +0.15 42 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.60 +0.15 44 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.85 +0.15 45 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.10 +0.15 47 0 3 0
30DEC26 9.25 P 0.00 0.00 0.00 4.35 +0.15 49 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.60 +0.15 51 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 4.85 +0.15 52 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.23 +0.03 41 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.26 +0.03 41 0 2 0
30MAR27 3.90 P 0.00 0.00 0.00 0.29 +0.03 41 0 9 0
30MAR27 4.00 P 0.00 0.00 0.00 0.32 +0.03 41 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.36 +0.05 41 0 50 0
30MAR27 4.20 P 0.00 0.00 0.00 0.40 +0.04 41 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.45 +0.05 42 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.48 +0.04 41 0 0 0
30MAR27 4.50 P 0.52 0.52 0.52 0.53 +0.06 41 5 5 0
30MAR27 4.60 P 0.00 0.00 0.00 0.57 +0.05 41 0 26 0
30MAR27 4.70 P 0.00 0.00 0.00 0.61 +0.05 40 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.66 +0.06 40 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.71 +0.06 40 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.76 +0.06 39 0 50 0
30MAR27 5.25 P 0.00 0.00 0.00 0.91 +0.07 39 0 4 0
30MAR27 5.50 P 0.00 0.00 0.00 1.07 +0.08 39 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.25 +0.10 40 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.41 +0.08 39 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.59 +0.07 38 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.79 +0.08 38 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.99 +0.08 38 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.20 +0.09 38 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.41 +0.09 37 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 2.64 +0.11 37 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.88 +0.12 38 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.11 +0.12 38 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.35 +0.12 38 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.61 +0.15 41 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.85 +0.15 41 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.10 +0.15 43 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.35 +0.15 44 0 0 0
TOTAL PUT 451 15,711 +310
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$ 135.50
29APR26 72.50 C 0.00 0.00 0.00 63.09 -2.01 0 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 60.60 -2.00 78 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 58.10 -2.01 0 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 55.60 -2.01 0 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 53.11 -2.00 66 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 50.61 -2.01 51 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 48.12 -2.00 63 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 45.62 -2.01 56 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 43.13 -2.01 57 0 45 0
29APR26 95.00 C 0.00 0.00 0.00 40.64 -2.01 56 0 29 0
29APR26 97.50 C 0.00 0.00 0.00 38.13 -2.04 46 0 4 0
29APR26 100.00 C 0.00 0.00 0.00 35.91 -1.74 72 0 52 0
29APR26 102.50 C 0.00 0.00 0.00 33.20 -2.00 53 0 23 0
29APR26 105.00 C 0.00 0.00 0.00 30.86 -1.78 60 0 25 0
29APR26 107.50 C 0.00 0.00 0.00 28.36 -2.03 55 0 21 0
29APR26 110.00 C 30.00 30.00 30.00 25.87 -2.53 50 1 47 0
29APR26 112.50 C 0.00 0.00 0.00 23.80 -1.97 58 0 27 0
29APR26 115.00 C 0.00 0.00 0.00 21.59 -2.65 58 0 91 0
29APR26 117.50 C 0.00 0.00 0.00 19.45 -1.92 58 0 52 0
29APR26 120.00 C 0.00 0.00 0.00 17.41 -2.11 58 0 125 0
29APR26 122.50 C 0.00 0.00 0.00 15.48 -2.31 58 0 1,032 0
29APR26 125.00 C 0.00 0.00 0.00 13.66 -1.77 58 0 134 0
29APR26 127.50 C 0.00 0.00 0.00 11.97 -2.11 58 0 44 0
29APR26 130.00 C 0.00 0.00 0.00 10.41 -1.62 58 0 166 0
29APR26 132.50 C 0.00 0.00 0.00 8.79 -2.05 56 0 48 0
29APR26 135.00 C 10.10 10.10 7.85 7.60 -1.46 57 10 240 -1
29APR26 137.50 C 7.50 7.50 7.50 6.46 -1.31 57 1 58 0
29APR26 140.00 C 5.82 5.82 5.65 5.54 -1.32 58 5 33 -1
29APR26 142.50 C 4.84 4.84 4.84 4.78 -1.14 59 5 27 0
29APR26 145.00 C 4.20 4.20 4.20 3.98 -1.05 59 2 107 +2
29APR26 147.50 C 5.40 5.40 5.40 3.29 -0.94 59 1 12 +1
29APR26 150.00 C 4.00 4.00 3.10 2.70 -0.84 59 15 319 +13
29APR26 152.50 C 0.00 0.00 0.00 2.20 -0.74 59 0 4 0
29APR26 155.00 C 0.00 0.00 0.00 1.78 -0.65 58 0 85 0
29APR26 157.50 C 0.00 0.00 0.00 1.43 -0.56 58 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 1.15 -0.48 58 0 5 0
29APR26 162.50 C 1.50 1.50 1.39 0.91 -0.41 58 16 35 +16
28MAY26 72.50 C 0.00 0.00 0.00 63.24 -2.00 58 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 60.76 -2.00 59 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 58.28 -2.00 59 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 55.80 -2.00 58 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 53.34 -1.99 58 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 50.88 -1.99 58 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 48.45 -1.98 58 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 46.03 -1.98 58 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 43.64 -1.96 58 0 30 0
28MAY26 95.00 C 0.00 0.00 0.00 41.15 -2.08 55 0 15 0
28MAY26 97.50 C 0.00 0.00 0.00 39.03 -1.69 60 0 135 0
28MAY26 100.00 C 0.00 0.00 0.00 36.54 -1.95 56 0 131 0
28MAY26 102.50 C 0.00 0.00 0.00 34.43 -1.89 58 0 15 0
28MAY26 105.00 C 0.00 0.00 0.00 32.09 -2.12 56 0 30 0
28MAY26 107.50 C 0.00 0.00 0.00 30.03 -2.09 57 0 15 0
28MAY26 110.00 C 0.00 0.00 0.00 28.15 -1.88 59 0 45 0
28MAY26 112.50 C 0.00 0.00 0.00 25.94 -1.76 57 0 1 0
28MAY26 115.00 C 0.00 0.00 0.00 24.19 -1.69 58 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 22.36 -1.85 58 0 15 0
28MAY26 120.00 C 20.31 20.31 20.31 20.62 -1.59 58 1 17 -1
28MAY26 122.50 C 0.00 0.00 0.00 18.96 -1.53 58 0 17 0
28MAY26 125.00 C 0.00 0.00 0.00 17.39 -1.47 58 0 18 0
28MAY26 127.50 C 0.00 0.00 0.00 15.91 -1.41 58 0 2 0
28MAY26 130.00 C 0.00 0.00 0.00 14.52 -1.35 58 0 12 0
28MAY26 132.50 C 0.00 0.00 0.00 12.82 -1.68 56 0 29 0
28MAY26 135.00 C 0.00 0.00 0.00 12.08 -0.99 58 0 60 0
28MAY26 137.50 C 0.00 0.00 0.00 10.64 -1.31 57 0 35 0
28MAY26 140.00 C 9.80 9.80 9.80 9.68 -1.19 57 1 160 0
28MAY26 142.50 C 0.00 0.00 0.00 8.73 -1.03 57 0 21 0
28MAY26 145.00 C 0.00 0.00 0.00 7.94 -0.97 58 0 6 0
28MAY26 147.50 C 8.18 8.20 7.18 7.38 -0.80 59 191 191 +191
28MAY26 150.00 C 8.10 8.10 6.70 6.61 -0.85 59 7 27 +5
28MAY26 152.50 C 0.00 0.00 0.00 5.91 -0.78 59 0 11 0
28MAY26 155.00 C 0.00 0.00 0.00 5.27 -0.73 59 0 127 0
28MAY26 157.50 C 0.00 0.00 0.00 4.70 -0.67 59 0 15 0
28MAY26 160.00 C 0.00 0.00 0.00 4.17 -0.62 59 0 16 0
28MAY26 162.50 C 4.48 4.48 4.48 3.70 -0.57 59 1 3 +1
29JUN26 72.50 C 0.00 0.00 0.00 63.46 -2.00 56 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 61.02 -1.99 57 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 58.58 -2.00 56 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 56.17 -1.99 57 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 53.77 -1.99 57 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 51.40 -1.98 57 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 49.06 -1.97 57 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 46.76 -1.95 57 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 44.49 -1.94 57 0 1 0
29JUN26 95.00 C 0.00 0.00 0.00 42.26 -1.93 57 0 31 0
29JUN26 97.50 C 0.00 0.00 0.00 40.08 -1.91 57 0 30 0
29JUN26 100.00 C 0.00 0.00 0.00 37.96 -1.89 57 0 45 0
29JUN26 102.50 C 0.00 0.00 0.00 35.88 -1.57 57 0 25 0
29JUN26 105.00 C 0.00 0.00 0.00 33.87 -1.51 57 0 69 0
29JUN26 107.50 C 0.00 0.00 0.00 31.71 -2.48 55 0 135 0
29JUN26 110.00 C 0.00 0.00 0.00 29.92 -2.03 56 0 51 0
29JUN26 112.50 C 0.00 0.00 0.00 28.38 -1.79 58 0 50 0
29JUN26 115.00 C 0.00 0.00 0.00 26.46 -1.81 57 0 30 0
29JUN26 117.50 C 0.00 0.00 0.00 24.78 -1.66 57 0 113 0
29JUN26 120.00 C 0.00 0.00 0.00 23.18 -1.56 57 0 51 0
29JUN26 122.50 C 0.00 0.00 0.00 21.64 -1.47 57 0 16 0
29JUN26 125.00 C 0.00 0.00 0.00 20.18 -1.53 57 0 5 0
29JUN26 127.50 C 0.00 0.00 0.00 18.79 -1.48 57 0 1 0
29JUN26 130.00 C 0.00 0.00 0.00 17.47 -1.44 57 0 21 0
29JUN26 132.50 C 0.00 0.00 0.00 16.10 -1.51 56 0 15 0
29JUN26 135.00 C 0.00 0.00 0.00 14.87 -1.09 56 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 13.89 -1.27 56 0 33 0
29JUN26 140.00 C 0.00 0.00 0.00 12.90 -1.32 57 0 19 0
29JUN26 142.50 C 0.00 0.00 0.00 11.97 -1.27 57 0 2 0
29JUN26 145.00 C 11.14 11.14 11.14 11.12 -1.23 57 1 31 0
29JUN26 147.50 C 0.00 0.00 0.00 10.26 -1.22 57 0 0 0
29JUN26 150.00 C 10.00 10.00 10.00 9.58 -1.09 58 1 21 +1
29JUN26 152.50 C 0.00 0.00 0.00 8.85 -1.00 58 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 8.13 -0.93 58 0 10 0
29JUN26 157.50 C 0.00 0.00 0.00 7.25 -0.88 57 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 6.65 -0.83 57 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 6.10 -0.78 57 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 33.77 -1.77 57 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 32.01 -1.74 57 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 30.31 -1.71 57 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 28.67 -1.68 57 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 27.09 -1.65 57 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 25.58 -1.61 57 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 24.13 -1.57 57 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 22.74 -1.53 57 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 21.42 -1.49 57 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 20.15 -1.45 57 0 0 0
30JUL26 132.50 C 0.00 0.00 0.00 18.88 -1.00 57 0 0 0
30JUL26 135.00 C 0.00 0.00 0.00 17.69 -1.07 57 0 0 0
30JUL26 137.50 C 0.00 0.00 0.00 16.73 -1.30 57 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 15.66 -1.33 57 0 0 0
30JUL26 142.50 C 0.00 0.00 0.00 14.81 -1.19 57 0 0 0
30JUL26 145.00 C 0.00 0.00 0.00 13.93 -1.15 58 0 11 0
30JUL26 147.50 C 0.00 0.00 0.00 13.11 -1.09 58 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 12.34 -1.04 58 0 11 0
30JUL26 152.50 C 0.00 0.00 0.00 11.55 -1.17 58 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 10.86 -1.05 58 0 2 0
30JUL26 157.50 C 0.00 0.00 0.00 9.85 -0.98 57 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 9.20 -0.94 57 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 8.59 -0.89 57 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 64.78 -1.95 58 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 62.53 -1.95 58 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 60.32 -1.94 58 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 58.15 -1.92 58 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 56.02 -1.91 58 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 53.93 -1.89 58 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 51.89 -1.87 58 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 49.89 -1.86 58 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 47.94 -1.83 58 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 46.04 -1.81 58 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 44.19 -1.79 58 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 42.39 -1.76 58 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 40.64 -1.74 58 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 38.94 -1.71 58 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 37.54 -1.50 59 0 150 0
29SEP26 110.00 C 0.00 0.00 0.00 35.70 -1.66 58 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 34.36 -1.32 59 0 100 0
29SEP26 115.00 C 0.00 0.00 0.00 32.82 -1.56 59 0 202 0
29SEP26 117.50 C 0.00 0.00 0.00 31.40 -1.51 59 0 117 0
29SEP26 120.00 C 0.00 0.00 0.00 30.03 -1.46 59 0 143 0
29SEP26 122.50 C 0.00 0.00 0.00 28.38 -1.64 58 0 6 0
29SEP26 125.00 C 0.00 0.00 0.00 27.24 -1.46 58 0 20 0
29SEP26 127.50 C 0.00 0.00 0.00 26.17 -1.26 59 0 28 0
29SEP26 130.00 C 0.00 0.00 0.00 24.86 -1.43 58 0 39 0
29SEP26 132.50 C 0.00 0.00 0.00 23.90 -1.34 59 0 123 0
29SEP26 135.00 C 0.00 0.00 0.00 22.59 -1.21 58 0 100 0
29SEP26 137.50 C 0.00 0.00 0.00 21.60 -1.22 58 0 75 0
29SEP26 140.00 C 0.00 0.00 0.00 20.66 -1.18 59 0 61 0
29SEP26 142.50 C 0.00 0.00 0.00 19.42 -1.49 58 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 18.89 -0.92 59 0 11 0
29SEP26 147.50 C 0.00 0.00 0.00 17.73 -1.23 58 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 16.94 -1.22 58 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 16.19 -1.20 59 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 15.76 -0.90 59 0 11 0
29SEP26 157.50 C 0.00 0.00 0.00 14.80 -1.26 59 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 13.86 -1.45 58 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 13.19 -0.97 58 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 66.31 -1.91 57 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 64.22 -1.90 57 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 62.18 -1.87 57 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 60.17 -1.86 57 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 58.21 -1.84 57 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 56.29 -1.82 57 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 54.42 -1.80 57 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 52.59 -1.78 57 0 10 0
30DEC26 92.50 C 0.00 0.00 0.00 50.80 -1.77 57 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 49.07 -1.74 57 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 47.38 -1.71 57 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 45.73 -1.69 57 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 44.13 -1.67 57 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 42.58 -1.64 57 0 7 0
30DEC26 107.50 C 0.00 0.00 0.00 41.07 -1.62 57 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 39.61 -1.59 57 0 14 0
30DEC26 112.50 C 0.00 0.00 0.00 38.19 -1.56 57 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 36.82 -1.53 57 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 35.49 -1.51 57 0 19 0
30DEC26 120.00 C 0.00 0.00 0.00 34.20 -1.48 57 0 50 0
30DEC26 122.50 C 0.00 0.00 0.00 32.96 -1.45 57 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 31.75 -1.42 57 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 30.58 -1.40 57 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 29.46 -1.36 57 0 2 0
30DEC26 132.50 C 0.00 0.00 0.00 28.37 -1.34 57 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 27.55 -1.08 57 0 1 0
30DEC26 137.50 C 0.00 0.00 0.00 26.52 -1.10 57 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 25.58 -1.23 57 0 2 0
30DEC26 142.50 C 0.00 0.00 0.00 24.69 -1.20 58 0 1 0
30DEC26 145.00 C 0.00 0.00 0.00 23.82 -1.21 58 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 22.73 -1.45 57 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 21.93 -1.45 57 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 21.17 -1.19 57 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 20.43 -1.18 58 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 19.72 -1.35 58 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 19.05 -1.24 58 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 18.39 -1.15 58 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 67.58 -2.00 54 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 65.60 -1.99 55 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 63.65 -1.99 55 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 61.74 -1.98 54 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 59.88 -1.97 55 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 58.06 -1.97 55 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 56.28 -1.96 54 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 54.55 -1.95 55 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 52.86 -1.94 55 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 51.22 -1.92 55 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 49.61 -1.91 54 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 48.05 -1.90 54 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 46.54 -1.88 55 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 45.06 -1.87 55 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 43.63 -1.85 55 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 42.24 -1.83 55 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 40.88 -1.82 55 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 39.57 -1.80 55 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 38.30 -1.78 55 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 37.06 -1.77 55 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 35.86 -1.75 55 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 34.70 -1.73 55 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 33.58 -1.70 55 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 32.48 -1.69 55 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 31.43 -1.66 55 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 31.32 -0.73 56 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 29.41 -2.36 55 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 28.45 -1.60 55 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 28.35 -1.63 56 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 27.43 -1.60 56 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 26.53 -1.58 56 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 25.66 -1.56 56 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 24.83 -1.53 56 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 24.02 -1.45 56 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 23.23 -1.49 56 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 22.47 -1.47 56 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 21.74 -1.44 56 0 0 0
TOTAL CALL 259 6,271 +227
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 65 0 38 0
29APR26 90.00 P 0.09 0.09 0.09 0.01 0.00 61 10 32 0
29APR26 92.50 P 0.00 0.00 0.00 0.02 0.00 62 0 36 0
29APR26 95.00 P 0.00 0.00 0.00 0.03 0.00 60 0 52 0
29APR26 97.50 P 0.00 0.00 0.00 0.04 0.00 58 0 57 0
29APR26 100.00 P 0.20 0.20 0.20 0.07 0.00 58 5 92 -5
29APR26 102.50 P 0.00 0.00 0.00 0.12 0.00 58 0 58 0
29APR26 105.00 P 0.00 0.00 0.00 0.20 +0.01 58 0 64 0
29APR26 107.50 P 0.00 0.00 0.00 0.31 +0.01 58 0 50 0
29APR26 110.00 P 0.55 0.55 0.55 0.44 0.00 58 20 81 -5
29APR26 112.50 P 0.00 0.00 0.00 0.67 +0.04 58 0 24 0
29APR26 115.00 P 0.00 0.00 0.00 0.95 +0.05 58 0 74 0
29APR26 117.50 P 0.00 0.00 0.00 1.30 +0.05 58 0 91 0
29APR26 120.00 P 1.78 1.78 1.78 1.75 +0.14 58 1 94 0
29APR26 122.50 P 2.52 2.52 2.15 2.26 +0.17 57 179 202 +144
29APR26 125.00 P 3.00 3.00 3.00 2.98 +0.29 58 1 32 +1
29APR26 127.50 P 0.00 0.00 0.00 3.82 +0.38 58 0 32 0
29APR26 130.00 P 3.63 4.83 3.63 4.76 +0.47 58 4 31 +2
29APR26 132.50 P 5.70 5.70 5.70 5.80 +0.40 58 1 32 -1
29APR26 135.00 P 6.10 6.10 6.10 7.15 +0.55 59 2 32 -2
29APR26 137.50 P 8.50 8.50 8.50 8.57 +0.75 59 1 36 0
29APR26 140.00 P 0.00 0.00 0.00 10.14 +0.80 60 0 25 0
29APR26 142.50 P 10.88 10.88 10.88 11.48 +0.57 58 3 6 -3
29APR26 145.00 P 0.00 0.00 0.00 13.22 +1.02 58 0 5 0
29APR26 147.50 P 0.00 0.00 0.00 15.02 +0.66 58 0 10 0
29APR26 150.00 P 0.00 0.00 0.00 16.97 +1.22 58 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 18.98 +1.29 58 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 21.06 +1.38 58 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 23.24 +1.47 58 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 25.45 +1.53 58 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 27.74 +1.63 58 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
28MAY26 75.00 P 0.00 0.00 0.00 0.02 +0.01 59 0 15 0
28MAY26 77.50 P 0.00 0.00 0.00 0.03 +0.01 58 0 30 0
28MAY26 80.00 P 0.00 0.00 0.00 0.05 +0.01 59 0 17 0
28MAY26 82.50 P 0.00 0.00 0.00 0.08 +0.02 59 0 25 0
28MAY26 85.00 P 0.00 0.00 0.00 0.12 +0.02 59 0 35 0
28MAY26 87.50 P 0.00 0.00 0.00 0.17 +0.02 58 0 60 0
28MAY26 90.00 P 0.00 0.00 0.00 0.25 +0.03 58 0 61 0
28MAY26 92.50 P 0.00 0.00 0.00 0.35 +0.04 58 0 74 0
28MAY26 95.00 P 0.00 0.00 0.00 0.47 +0.05 58 0 55 0
28MAY26 97.50 P 0.00 0.00 0.00 0.64 +0.08 58 0 145 0
28MAY26 100.00 P 0.00 0.00 0.00 0.84 +0.06 58 0 182 0
28MAY26 102.50 P 0.00 0.00 0.00 1.11 +0.13 58 0 16 0
28MAY26 105.00 P 1.35 1.35 1.35 1.37 +0.12 58 5 50 +5
28MAY26 107.50 P 0.00 0.00 0.00 1.75 +0.19 58 0 45 0
28MAY26 110.00 P 0.00 0.00 0.00 2.16 +0.22 57 0 16 0
28MAY26 112.50 P 0.00 0.00 0.00 2.67 +0.26 57 0 4 0
28MAY26 115.00 P 0.00 0.00 0.00 3.23 +0.31 57 0 45 0
28MAY26 117.50 P 3.68 3.68 3.68 3.89 +0.35 57 4 4 +4
28MAY26 120.00 P 4.38 4.38 4.38 4.61 +0.42 57 5 65 +5
28MAY26 122.50 P 4.15 4.49 4.15 5.43 +0.46 57 20 27 +20
28MAY26 125.00 P 5.80 5.96 5.80 6.31 +0.51 57 2 40 +2
28MAY26 127.50 P 0.00 0.00 0.00 7.32 +0.59 57 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 8.45 +0.65 57 0 19 0
28MAY26 132.50 P 8.91 8.91 8.91 9.71 +0.69 57 3 12 -3
28MAY26 135.00 P 0.00 0.00 0.00 11.02 +0.73 58 0 32 0
28MAY26 137.50 P 0.00 0.00 0.00 12.43 +0.78 58 0 29 0
28MAY26 140.00 P 0.00 0.00 0.00 13.97 +0.84 58 0 34 0
28MAY26 142.50 P 0.00 0.00 0.00 15.59 +0.88 59 0 30 0
28MAY26 145.00 P 0.00 0.00 0.00 17.30 +1.08 59 0 2 0
28MAY26 147.50 P 0.00 0.00 0.00 18.73 +0.75 58 0 15 0
28MAY26 150.00 P 0.00 0.00 0.00 20.52 +1.23 58 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 22.33 +1.24 58 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 24.20 +1.30 58 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 26.17 +1.39 58 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 28.13 +1.39 58 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 30.19 +1.48 58 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 0.08 0.00 56 0 1 0
29JUN26 75.00 P 0.00 0.00 0.00 0.12 +0.01 57 0 2 0
29JUN26 77.50 P 0.00 0.00 0.00 0.18 +0.01 57 0 11 0
29JUN26 80.00 P 0.00 0.00 0.00 0.25 +0.02 57 0 2 0
29JUN26 82.50 P 0.00 0.00 0.00 0.34 +0.02 57 0 18 0
29JUN26 85.00 P 0.00 0.00 0.00 0.46 +0.03 57 0 15 0
29JUN26 87.50 P 0.00 0.00 0.00 0.60 +0.03 57 0 18 0
29JUN26 90.00 P 0.00 0.00 0.00 0.79 +0.05 57 0 19 0
29JUN26 92.50 P 0.00 0.00 0.00 1.00 +0.06 57 0 31 0
29JUN26 95.00 P 0.00 0.00 0.00 1.28 +0.09 57 0 67 0
29JUN26 97.50 P 0.00 0.00 0.00 1.57 +0.09 57 0 55 0
29JUN26 100.00 P 0.00 0.00 0.00 1.95 +0.13 57 0 19 0
29JUN26 102.50 P 0.00 0.00 0.00 2.35 +0.13 57 0 16 0
29JUN26 105.00 P 0.00 0.00 0.00 2.84 +0.20 57 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 3.38 +0.20 57 0 15 0
29JUN26 110.00 P 0.00 0.00 0.00 3.96 +0.24 57 0 1 0
29JUN26 112.50 P 0.00 0.00 0.00 4.66 +0.27 57 0 60 0
29JUN26 115.00 P 0.00 0.00 0.00 5.36 +0.27 57 0 15 0
29JUN26 117.50 P 0.00 0.00 0.00 6.02 +0.36 56 0 16 0
29JUN26 120.00 P 0.00 0.00 0.00 6.93 +0.42 56 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 7.92 +0.47 56 0 15 0
29JUN26 125.00 P 0.00 0.00 0.00 8.99 +0.52 56 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 10.12 +0.57 56 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 11.33 +0.73 57 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 12.61 +0.83 57 0 3 0
29JUN26 135.00 P 0.00 0.00 0.00 14.02 +0.94 57 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 15.49 +0.92 57 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 17.02 +1.11 58 0 15 0
29JUN26 142.50 P 0.00 0.00 0.00 18.53 +1.09 58 0 30 0
29JUN26 145.00 P 0.00 0.00 0.00 20.20 +0.95 58 0 15 0
29JUN26 147.50 P 0.00 0.00 0.00 21.49 +0.59 57 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 23.14 +0.95 57 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 24.91 +1.06 57 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 26.73 +1.11 57 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 28.56 +1.11 57 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 30.44 +1.17 57 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 32.42 +1.27 57 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 5.03 +0.25 57 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 5.75 +0.25 57 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 6.51 +0.30 57 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 7.40 +0.35 57 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 8.10 +0.40 56 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 9.07 +0.45 56 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 10.19 +0.59 57 0 1 0
30JUL26 125.00 P 0.00 0.00 0.00 11.32 +0.68 57 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 12.47 +0.72 57 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 13.72 +0.76 57 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 15.10 +0.74 57 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 16.42 +0.73 57 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 17.93 +0.86 57 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 19.46 +0.80 58 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 21.01 +0.99 58 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 22.68 +1.08 58 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 23.98 +0.91 57 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 25.65 +0.91 57 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 27.32 +0.91 57 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 29.07 +0.99 57 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 30.92 +1.09 57 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 32.76 +0.54 57 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 34.61 +1.09 57 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 0.97 +0.05 58 0 3 0
29SEP26 75.00 P 0.00 0.00 0.00 1.20 +0.05 58 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 1.46 +0.08 58 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 1.78 +0.09 58 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 2.10 +0.08 58 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 2.50 +0.13 58 0 2 0
29SEP26 87.50 P 0.00 0.00 0.00 2.94 +0.13 58 0 7 0
29SEP26 90.00 P 0.00 0.00 0.00 3.38 +0.13 58 0 1 0
29SEP26 92.50 P 0.00 0.00 0.00 3.94 +0.19 58 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 4.52 +0.19 58 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 5.10 +0.19 58 0 10 0
29SEP26 100.00 P 0.00 0.00 0.00 5.82 +0.27 58 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 6.56 +0.27 58 0 29 0
29SEP26 105.00 P 0.00 0.00 0.00 7.09 +0.27 57 0 29 0
29SEP26 107.50 P 0.00 0.00 0.00 7.90 +0.35 57 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 8.79 +0.35 57 0 14 0
29SEP26 112.50 P 0.00 0.00 0.00 9.69 +0.36 57 0 102 0
29SEP26 115.00 P 0.00 0.00 0.00 10.59 +0.36 57 0 209 0
29SEP26 117.50 P 0.00 0.00 0.00 11.71 +0.49 57 0 104 0
29SEP26 120.00 P 0.00 0.00 0.00 12.75 +0.48 57 0 4 0
29SEP26 122.50 P 0.00 0.00 0.00 13.95 +0.46 57 0 4 0
29SEP26 125.00 P 0.00 0.00 0.00 15.28 +0.61 58 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 16.55 +0.63 58 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 18.45 +1.33 59 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 19.12 +0.66 58 0 100 0
29SEP26 135.00 P 0.00 0.00 0.00 20.54 +0.68 58 0 100 0
29SEP26 137.50 P 0.00 0.00 0.00 22.04 +0.72 58 0 60 0
29SEP26 140.00 P 0.00 0.00 0.00 23.73 +0.91 58 0 60 0
29SEP26 142.50 P 0.00 0.00 0.00 25.08 +0.76 58 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 26.70 +0.71 58 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 28.35 +0.91 59 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 30.05 +0.94 59 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 31.79 +0.98 59 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 33.57 +1.01 59 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 35.06 +0.94 58 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 36.82 +1.00 58 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 38.68 +1.10 58 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 2.10 +0.09 57 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 2.44 +0.09 57 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 2.89 +0.14 57 0 36 0
30DEC26 80.00 P 0.00 0.00 0.00 3.35 +0.14 57 0 7 0
30DEC26 82.50 P 0.00 0.00 0.00 3.81 +0.14 57 0 7 0
30DEC26 85.00 P 0.00 0.00 0.00 4.38 +0.20 57 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 4.99 +0.21 57 0 1 0
30DEC26 90.00 P 0.00 0.00 0.00 5.59 +0.20 57 0 1 0
30DEC26 92.50 P 0.00 0.00 0.00 6.26 +0.26 57 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 7.03 +0.28 57 0 66 0
30DEC26 97.50 P 0.00 0.00 0.00 7.57 +0.28 56 0 50 0
30DEC26 100.00 P 0.00 0.00 0.00 8.32 +0.28 56 0 3 0
30DEC26 102.50 P 0.00 0.00 0.00 9.18 +0.38 56 0 80 0
30DEC26 105.00 P 0.00 0.00 0.00 10.10 +0.37 56 0 30 0
30DEC26 107.50 P 0.00 0.00 0.00 11.03 +0.38 56 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 11.96 +0.38 56 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 13.37 +0.47 57 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 14.52 +0.51 57 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 15.20 +0.49 56 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 16.32 +0.50 56 0 17 0
30DEC26 122.50 P 0.00 0.00 0.00 17.62 +0.66 56 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 18.92 +0.58 56 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 20.21 +0.74 56 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 21.50 +0.51 56 0 3 0
30DEC26 132.50 P 0.00 0.00 0.00 23.01 +0.72 56 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 24.46 +0.74 56 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 25.97 +0.77 56 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 27.50 +0.78 56 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 29.08 +0.81 56 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 30.63 +0.76 56 0 8 0
30DEC26 147.50 P 0.00 0.00 0.00 32.33 +0.84 57 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 34.01 +0.86 57 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 35.72 +0.89 57 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 37.47 +0.92 57 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 39.24 +0.95 57 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 41.04 +0.98 57 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 42.62 +0.75 57 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 2.97 +0.02 55 0 3 0
30MAR27 75.00 P 0.00 0.00 0.00 3.44 +0.01 55 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 3.91 +0.01 55 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 4.46 +0.04 55 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 5.08 +0.04 55 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 5.70 +0.04 55 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 6.32 +0.03 55 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 7.09 +0.08 55 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 7.87 +0.07 55 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 8.66 +0.07 55 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 9.45 +0.07 55 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 10.40 +0.14 55 0 2 0
30MAR27 102.50 P 0.00 0.00 0.00 11.37 +0.14 55 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 12.31 +0.35 54 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 13.33 +0.37 55 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 14.39 +0.38 55 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 15.49 +0.41 54 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 16.64 +0.44 54 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 17.84 +0.44 54 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 19.07 +0.47 55 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 20.35 +0.50 55 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 21.67 +0.45 55 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 23.03 +0.55 55 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 24.43 +0.58 55 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 25.74 +0.57 55 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 27.21 +0.36 55 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 28.71 +0.37 55 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 30.26 +0.37 55 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 31.84 +0.42 55 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 33.45 +0.48 55 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 34.86 +0.46 55 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 36.77 +0.80 55 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 38.47 +0.84 55 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 40.19 +0.85 55 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 41.95 +0.88 55 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 43.73 +0.90 55 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 45.53 +0.92 55 0 0 0
TOTAL PUT 266 4,382 +164
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ALB - BABA CLOSING PRICE HK$ 122.90
10APR26 95.00 C 0.00 0.00 0.00 27.91 -3.70 165 0 0 0
10APR26 97.50 C 0.00 0.00 0.00 25.41 -3.70 149 0 0 0
10APR26 100.00 C 0.00 0.00 0.00 22.91 -3.70 133 0 0 0
10APR26 102.50 C 0.00 0.00 0.00 20.41 -3.71 118 0 0 0
10APR26 105.00 C 0.00 0.00 0.00 17.91 -3.71 103 0 0 0
10APR26 107.50 C 0.00 0.00 0.00 15.41 -3.72 88 0 0 0
10APR26 110.00 C 0.00 0.00 0.00 12.91 -3.73 74 0 244 0
10APR26 112.50 C 0.00 0.00 0.00 10.41 -3.61 60 0 1 0
10APR26 115.00 C 0.00 0.00 0.00 7.92 -3.90 55 0 9 0
10APR26 117.50 C 5.70 5.70 5.69 5.49 -3.83 54 3 70 -1
10APR26 120.00 C 3.60 3.93 3.05 3.28 -3.72 53 8 660 +2
10APR26 122.50 C 2.19 2.33 1.35 1.54 -3.26 51 3,387 2,217 +876
10APR26 125.00 C 1.09 1.17 0.51 0.57 -2.51 52 2,940 2,388 +197
10APR26 127.50 C 0.52 0.52 0.18 0.16 -1.66 53 1,135 1,024 -257
10APR26 130.00 C 0.26 0.26 0.09 0.04 -0.91 56 4,003 2,188 +394
10APR26 132.50 C 0.08 0.13 0.04 0.01 -0.43 59 448 1,939 -36
10APR26 135.00 C 0.06 0.06 0.03 0.01 -0.17 71 355 603 -63
10APR26 137.50 C 0.00 0.00 0.00 0.01 -0.06 84 0 422 0
10APR26 140.00 C 0.01 0.01 0.01 0.01 -0.02 96 16 195 +10
10APR26 142.50 C 0.00 0.00 0.00 0.01 0.00 107 0 268 0
10APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 118 0 243 0
10APR26 147.50 C 0.00 0.00 0.00 0.01 - 129 0 0 -
10APR26 150.00 C 0.00 0.00 0.00 0.01 - 140 0 0 -
17APR26 95.00 C 0.00 0.00 0.00 27.95 -3.66 52 0 0 0
17APR26 97.50 C 0.00 0.00 0.00 25.45 -3.66 0 0 0 0
17APR26 100.00 C 0.00 0.00 0.00 22.95 -3.66 0 0 0 0
17APR26 102.50 C 0.00 0.00 0.00 20.46 -3.70 44 0 0 0
17APR26 105.00 C 0.00 0.00 0.00 17.97 -3.65 43 0 0 0
17APR26 107.50 C 0.00 0.00 0.00 15.50 -4.17 42 0 0 0
17APR26 110.00 C 0.00 0.00 0.00 13.07 -3.58 42 0 0 0
17APR26 112.50 C 0.00 0.00 0.00 10.72 -3.53 42 0 0 0
17APR26 115.00 C 8.36 8.36 8.36 8.30 -3.64 36 1 1 +1
17APR26 117.50 C 0.00 0.00 0.00 6.31 -3.68 38 0 0 0
17APR26 120.00 C 5.28 5.28 5.28 4.62 -3.38 40 1 1 0
17APR26 122.50 C 3.10 3.80 3.10 3.22 -2.59 41 424 374 +243
17APR26 125.00 C 2.70 2.70 2.09 2.14 -2.45 41 877 737 +516
17APR26 127.50 C 1.85 1.88 1.33 1.35 -1.89 42 2,219 1,874 +1,270
17APR26 130.00 C 1.26 1.26 0.86 0.85 -1.45 43 883 928 +59
17APR26 132.50 C 0.81 0.81 0.55 0.48 -1.06 42 113 314 +51
17APR26 135.00 C 0.48 0.51 0.40 0.26 -0.73 43 224 437 -117
17APR26 137.50 C 0.31 0.31 0.31 0.13 -0.49 42 18 587 +16
17APR26 140.00 C 0.27 0.28 0.23 0.07 -0.30 43 319 2,339 +288
17APR26 142.50 C 0.00 0.00 0.00 0.03 - 43 0 0 -
17APR26 145.00 C 0.14 0.14 0.11 0.02 - 45 116 116 -
17APR26 147.50 C 0.00 0.00 0.00 0.01 - 45 0 0 -
17APR26 150.00 C 0.00 0.00 0.00 0.01 - 49 0 0 -
29APR26 60.00 C 0.00 0.00 0.00 62.98 -3.74 93 0 400 0
29APR26 62.50 C 0.00 0.00 0.00 60.48 -3.68 0 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 57.98 -3.69 0 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 55.49 -3.68 79 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 52.99 -3.69 0 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 50.49 -3.69 0 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 48.00 -3.69 66 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 45.50 -3.70 0 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 43.00 -3.86 0 0 12 0
29APR26 82.50 C 0.00 0.00 0.00 40.40 -3.81 0 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 38.13 -3.59 75 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 35.51 -3.72 0 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 32.93 -3.82 0 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 30.42 -3.85 0 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 27.98 -3.99 0 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 25.55 -3.97 40 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 23.08 -3.89 40 0 20 0
29APR26 102.50 C 0.00 0.00 0.00 20.64 -3.85 40 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 18.24 -3.84 40 0 3 0
29APR26 107.50 C 0.00 0.00 0.00 15.91 -3.85 40 0 0 0
29APR26 110.00 C 14.29 14.29 14.29 13.48 -3.64 36 2 712 0
29APR26 112.50 C 0.00 0.00 0.00 11.28 -3.90 36 0 0 0
29APR26 115.00 C 9.59 9.59 9.34 9.34 -3.51 37 43 1,575 -5
29APR26 117.50 C 8.25 8.25 8.25 7.79 -3.32 39 45 874 +45
29APR26 120.00 C 6.53 6.79 6.00 6.08 -3.19 38 294 8,384 +28
29APR26 122.50 C 4.70 5.40 4.67 4.76 -2.70 39 759 4,578 -10
29APR26 125.00 C 4.00 4.30 3.55 3.65 -2.38 39 1,151 4,979 +469
29APR26 127.50 C 2.76 3.18 2.67 2.74 -2.16 39 363 5,872 +84
29APR26 130.00 C 2.25 2.50 1.97 2.01 -1.79 39 1,058 10,425 +358
29APR26 132.50 C 1.76 1.82 1.47 1.47 -1.45 40 491 3,789 -7
29APR26 135.00 C 1.24 1.38 1.09 1.08 -1.18 40 764 7,292 +130
29APR26 137.50 C 1.14 1.14 0.81 0.75 -0.94 40 536 2,891 -104
29APR26 140.00 C 0.77 0.82 0.62 0.50 -0.74 40 1,132 4,947 +150
29APR26 142.50 C 0.58 0.64 0.50 0.33 -0.56 40 71 2,322 +16
29APR26 145.00 C 0.45 0.48 0.40 0.22 -0.41 40 437 5,093 +142
29APR26 147.50 C 0.35 0.36 0.31 0.14 -0.30 40 114 2,159 -29
29APR26 150.00 C 0.30 0.33 0.25 0.09 -0.22 40 339 5,790 +53
29APR26 152.50 C 0.23 0.26 0.23 0.06 -0.15 41 4 1,719 +3
29APR26 155.00 C 0.20 0.20 0.20 0.04 -0.10 41 31 6,040 0
29APR26 157.50 C 0.00 0.00 0.00 0.02 -0.07 40 0 1,718 0
29APR26 160.00 C 0.15 0.15 0.11 0.01 -0.05 40 800 6,330 -103
29APR26 162.50 C 0.11 0.11 0.11 0.01 -0.03 42 10 1,843 0
29APR26 165.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 3,658 0
29APR26 167.50 C 0.15 0.15 0.15 0.01 -0.01 46 1 1,515 -1
29APR26 170.00 C 0.06 0.06 0.04 0.01 0.00 48 500 5,195 0
29APR26 172.50 C 0.06 0.06 0.06 0.01 0.00 50 6 3,363 0
29APR26 175.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,699 0
29APR26 177.50 C 0.00 0.00 0.00 0.01 0.00 53 0 548 0
29APR26 180.00 C 0.00 0.00 0.00 0.01 0.00 55 0 5,725 0
29APR26 182.50 C 0.00 0.00 0.00 0.01 0.00 57 0 590 0
29APR26 185.00 C 0.02 0.02 0.02 0.01 0.00 59 150 1,063 +150
29APR26 187.50 C 0.00 0.00 0.00 0.01 0.00 61 0 934 0
29APR26 190.00 C 0.02 0.02 0.02 0.01 0.00 62 150 707 +95
29APR26 192.50 C 0.00 0.00 0.00 0.01 0.00 64 0 608 0
29APR26 195.00 C 0.00 0.00 0.00 0.01 0.00 66 0 391 0
29APR26 197.50 C 0.00 0.00 0.00 0.01 0.00 67 0 472 0
29APR26 200.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1,912 0
29APR26 205.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1,807 0
29APR26 210.00 C 0.00 0.00 0.00 0.01 0.00 75 0 839 0
29APR26 215.00 C 0.00 0.00 0.00 0.01 0.00 78 0 181 0
29APR26 220.00 C 0.00 0.00 0.00 0.01 0.00 81 0 625 0
29APR26 225.00 C 0.00 0.00 0.00 0.01 0.00 84 0 471 0
29APR26 230.00 C 0.00 0.00 0.00 0.01 0.00 86 0 550 0
29APR26 235.00 C 0.01 0.01 0.01 0.01 0.00 89 3 471 0
29APR26 240.00 C 0.00 0.00 0.00 0.01 0.00 92 0 202 0
29APR26 245.00 C 0.00 0.00 0.00 0.01 0.00 94 0 59 0
29APR26 250.00 C 0.00 0.00 0.00 0.01 0.00 97 0 140 0
28MAY26 60.00 C 0.00 0.00 0.00 63.09 -3.82 50 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 60.48 -3.87 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 57.98 -3.88 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 55.49 -3.88 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 52.99 -3.87 0 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 50.49 -3.90 0 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 48.00 -3.91 0 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 45.50 -3.94 0 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 43.02 -3.96 0 0 2 0
28MAY26 82.50 C 0.00 0.00 0.00 40.58 -3.95 0 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 38.14 -3.96 0 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 35.72 -3.95 39 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 33.33 -3.91 43 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 30.91 -3.88 42 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 28.53 -3.87 42 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 26.22 -3.81 42 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 23.98 -3.71 43 0 2,000 0
28MAY26 102.50 C 0.00 0.00 0.00 21.66 -3.76 41 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 19.47 -3.72 40 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 17.62 -3.44 42 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 15.61 -3.49 41 0 4 0
28MAY26 112.50 C 13.86 13.86 13.86 13.71 -3.35 41 26 26 +26
28MAY26 115.00 C 0.00 0.00 0.00 12.16 -2.88 42 0 16 0
28MAY26 117.50 C 0.00 0.00 0.00 10.46 -2.87 41 0 490 0
28MAY26 120.00 C 9.04 9.04 8.94 8.94 -2.77 40 23 2,565 +20
28MAY26 122.50 C 7.98 8.38 7.65 7.66 -2.64 40 630 2,005 +568
28MAY26 125.00 C 6.59 7.10 6.50 6.55 -2.48 40 2,547 4,199 +607
28MAY26 127.50 C 5.80 6.09 5.50 5.56 -2.27 40 357 2,348 +145
28MAY26 130.00 C 5.60 5.60 4.65 4.72 -2.01 41 165 2,081 +74
28MAY26 132.50 C 4.08 4.38 3.98 3.94 -1.74 41 317 2,181 -1
28MAY26 135.00 C 3.51 3.58 3.31 3.31 -1.63 41 368 2,491 -100
28MAY26 137.50 C 2.92 3.00 2.91 2.77 -1.41 41 89 1,842 +71
28MAY26 140.00 C 2.40 2.66 2.29 2.29 -1.22 41 260 2,289 +146
28MAY26 142.50 C 2.00 2.11 1.97 1.90 -1.03 42 142 2,088 +1
28MAY26 145.00 C 1.72 1.73 1.63 1.55 -0.89 42 15 2,448 +3
28MAY26 147.50 C 1.48 1.50 1.48 1.25 -0.77 42 33 2,484 +32
28MAY26 150.00 C 1.15 1.38 1.15 1.00 -0.66 41 242 3,555 +107
28MAY26 152.50 C 1.10 1.10 1.10 0.80 -0.56 41 43 1,011 +43
28MAY26 155.00 C 0.88 0.95 0.86 0.63 -0.48 41 112 1,980 +108
28MAY26 157.50 C 0.82 0.82 0.75 0.50 -0.40 41 6 1,372 -4
28MAY26 160.00 C 0.72 0.72 0.67 0.39 -0.34 41 14 2,525 +7
28MAY26 162.50 C 0.60 0.60 0.60 0.31 -0.27 41 1 863 0
28MAY26 165.00 C 0.53 0.53 0.53 0.24 -0.23 41 1 770 +1
28MAY26 167.50 C 0.00 0.00 0.00 0.19 -0.18 41 0 647 0
28MAY26 170.00 C 0.44 0.45 0.39 0.15 -0.15 42 183 1,263 -156
28MAY26 172.50 C 0.00 0.00 0.00 0.11 -0.13 41 0 472 0
28MAY26 175.00 C 0.35 0.35 0.35 0.09 -0.10 42 3 257 -3
28MAY26 177.50 C 0.00 0.00 0.00 0.07 -0.08 42 0 176 0
28MAY26 180.00 C 0.26 0.27 0.26 0.05 -0.07 41 8 440 0
28MAY26 182.50 C 0.00 0.00 0.00 0.04 -0.05 42 0 947 0
28MAY26 185.00 C 0.00 0.00 0.00 0.03 -0.04 41 0 1,564 0
28MAY26 187.50 C 0.00 0.00 0.00 0.02 -0.04 41 0 454 0
28MAY26 190.00 C 0.00 0.00 0.00 0.01 -0.04 39 0 1,338 0
28MAY26 192.50 C 0.00 0.00 0.00 0.01 -0.03 41 0 197 0
28MAY26 195.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 1,342 0
28MAY26 197.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 51 0
28MAY26 200.00 C 0.11 0.13 0.11 0.01 0.00 44 103 298 +74
28MAY26 205.00 C 0.00 0.00 0.00 0.01 0.00 46 0 994 0
28MAY26 210.00 C 0.00 0.00 0.00 0.01 0.00 48 0 376 0
28MAY26 215.00 C 0.00 0.00 0.00 0.01 0.00 50 0 686 0
28MAY26 220.00 C 0.00 0.00 0.00 0.01 0.00 51 0 285 0
28MAY26 225.00 C 0.00 0.00 0.00 0.01 0.00 53 0 455 0
28MAY26 230.00 C 0.00 0.00 0.00 0.01 0.00 55 0 437 0
28MAY26 235.00 C 0.00 0.00 0.00 0.01 0.00 57 0 201 0
28MAY26 240.00 C 0.00 0.00 0.00 0.01 0.00 58 0 83 0
28MAY26 245.00 C 0.00 0.00 0.00 0.01 0.00 60 0 95 0
28MAY26 250.00 C 0.00 0.00 0.00 0.01 0.00 61 0 310 0
29JUN26 60.00 C 0.00 0.00 0.00 63.78 -3.27 95 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 61.30 -3.27 90 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 58.78 -3.20 85 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 56.32 -3.23 81 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 53.87 -3.26 78 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 51.39 -3.28 74 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 49.01 -3.07 72 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 46.59 -3.23 69 0 30 0
29JUN26 80.00 C 0.00 0.00 0.00 44.10 -3.28 65 0 23 0
29JUN26 82.50 C 0.00 0.00 0.00 41.69 -3.30 63 0 30 0
29JUN26 85.00 C 0.00 0.00 0.00 39.30 -3.19 60 0 74 0
29JUN26 87.50 C 0.00 0.00 0.00 36.92 -3.19 58 0 6 0
29JUN26 90.00 C 0.00 0.00 0.00 34.56 -3.26 56 0 283 0
29JUN26 92.50 C 0.00 0.00 0.00 32.13 -3.25 53 0 31 0
29JUN26 95.00 C 0.00 0.00 0.00 29.77 -3.21 50 0 276 0
29JUN26 97.50 C 0.00 0.00 0.00 27.47 -3.25 48 0 642 0
29JUN26 100.00 C 0.00 0.00 0.00 25.23 -3.43 47 0 404 0
29JUN26 102.50 C 0.00 0.00 0.00 22.97 -3.42 45 0 42 0
29JUN26 105.00 C 0.00 0.00 0.00 20.41 -3.79 40 0 328 0
29JUN26 107.50 C 0.00 0.00 0.00 18.51 -3.66 40 0 2,208 0
29JUN26 110.00 C 0.00 0.00 0.00 16.72 -3.63 40 0 140 0
29JUN26 112.50 C 0.00 0.00 0.00 15.01 -2.94 40 0 649 0
29JUN26 115.00 C 14.06 14.06 14.06 13.51 -2.73 40 15 3,051 0
29JUN26 117.50 C 0.00 0.00 0.00 11.99 -3.00 40 0 1,300 0
29JUN26 120.00 C 0.00 0.00 0.00 10.66 -2.75 40 0 4,497 0
29JUN26 122.50 C 9.69 10.03 9.47 9.43 -2.56 40 66 2,371 +64
29JUN26 125.00 C 8.59 8.59 8.25 8.25 -2.54 40 93 6,291 +92
29JUN26 127.50 C 7.49 7.60 7.25 7.25 -2.35 40 64 3,016 +32
29JUN26 130.00 C 6.50 7.00 6.36 6.36 -2.13 40 66 7,034 +28
29JUN26 132.50 C 5.70 5.90 5.70 5.59 -1.94 41 4 1,804 +3
29JUN26 135.00 C 5.00 5.25 4.87 4.88 -1.71 41 428 11,774 -270
29JUN26 137.50 C 4.45 4.54 4.38 4.25 -1.50 41 70 3,927 +5
29JUN26 140.00 C 3.74 4.08 3.69 3.69 -1.37 41 39 5,990 +16
29JUN26 142.50 C 3.34 3.40 3.23 3.15 -1.27 41 69 4,587 +67
29JUN26 145.00 C 3.00 3.00 3.00 2.71 -1.13 41 6 3,805 +6
29JUN26 147.50 C 2.40 2.60 2.40 2.29 -1.03 41 7 2,423 0
29JUN26 150.00 C 2.25 2.25 2.16 1.97 -0.91 41 2,038 19,184 +1,679
29JUN26 152.50 C 0.00 0.00 0.00 1.66 -0.80 41 0 1,116 0
29JUN26 155.00 C 1.76 1.76 1.76 1.41 -0.73 41 1 1,882 -1
29JUN26 157.50 C 1.55 1.55 1.55 1.19 -0.64 41 2 1,675 -2
29JUN26 160.00 C 1.30 1.41 1.30 1.00 -0.56 41 310 13,911 -270
29JUN26 162.50 C 1.20 1.20 1.20 0.84 -0.50 40 2 2,559 0
29JUN26 165.00 C 1.13 1.13 1.13 0.69 -0.43 40 2 8,465 0
29JUN26 167.50 C 0.00 0.00 0.00 0.59 -0.38 40 0 2,396 0
29JUN26 170.00 C 0.90 0.90 0.90 0.49 -0.33 40 5 7,033 +5
29JUN26 172.50 C 0.00 0.00 0.00 0.40 -0.29 40 0 3,435 0
29JUN26 175.00 C 0.77 0.77 0.75 0.34 -0.25 40 47 13,631 +47
29JUN26 177.50 C 0.69 0.69 0.69 0.28 -0.21 40 1 801 0
29JUN26 180.00 C 0.61 0.63 0.60 0.23 -0.18 40 73 7,922 +71
29JUN26 182.50 C 0.56 0.56 0.56 0.19 -0.16 40 5 1,272 +5
29JUN26 185.00 C 0.00 0.00 0.00 0.16 -0.13 41 0 7,388 0
29JUN26 187.50 C 0.00 0.00 0.00 0.13 -0.12 40 0 1,332 0
29JUN26 190.00 C 0.00 0.00 0.00 0.11 -0.10 40 0 7,883 0
29JUN26 192.50 C 0.43 0.43 0.43 0.09 -0.08 41 2 782 0
29JUN26 195.00 C 0.00 0.00 0.00 0.07 -0.07 40 0 678 0
29JUN26 197.50 C 0.00 0.00 0.00 0.06 -0.06 40 0 721 0
29JUN26 200.00 C 0.40 0.40 0.40 0.05 -0.05 41 1 1,952 -1
29JUN26 205.00 C 0.28 0.28 0.28 0.04 -0.03 41 2 1,228 0
29JUN26 210.00 C 0.00 0.00 0.00 0.03 -0.02 42 0 1,303 0
29JUN26 215.00 C 0.00 0.00 0.00 0.02 -0.02 42 0 2,292 0
29JUN26 220.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 816 0
29JUN26 225.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 555 0
29JUN26 230.00 C 0.00 0.00 0.00 0.01 0.00 43 0 813 0
29JUN26 235.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,288 0
29JUN26 240.00 C 0.00 0.00 0.00 0.01 0.00 46 0 881 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,011 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2,242 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 50 0 920 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 51 0 616 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 52 0 326 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 53 0 465 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 54 0 198 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,550 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 57 0 419 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,742 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 59 0 260 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 60 0 416 0
30JUL26 60.00 C 0.00 0.00 0.00 63.78 -3.27 83 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 61.30 -3.36 79 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 58.78 -3.39 74 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 56.32 -3.27 71 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 53.87 -3.26 68 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 51.39 -3.28 65 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 49.01 -3.13 63 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 46.59 -3.23 61 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 44.10 -3.28 57 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 41.69 -3.30 55 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 39.30 -3.27 53 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 36.92 -3.31 51 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 34.56 -3.35 49 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 32.16 -3.47 46 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 29.96 -3.43 45 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 27.84 -3.37 45 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 25.88 -3.18 45 0 30 0
30JUL26 102.50 C 0.00 0.00 0.00 23.84 -3.16 44 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 21.28 -3.82 40 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 19.48 -3.70 40 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 17.80 -3.52 40 0 1 0
30JUL26 112.50 C 0.00 0.00 0.00 16.21 -3.38 40 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 14.74 -3.18 40 0 16 0
30JUL26 117.50 C 0.00 0.00 0.00 13.30 -3.09 40 0 30 0
30JUL26 120.00 C 12.55 12.75 12.55 12.11 -2.70 40 2 59 +1
30JUL26 122.50 C 0.00 0.00 0.00 10.91 -2.64 40 0 12 0
30JUL26 125.00 C 9.75 9.75 9.75 9.75 -2.51 40 28 114 +28
30JUL26 127.50 C 9.10 9.30 8.78 8.81 -2.33 40 48 271 +38
30JUL26 130.00 C 7.82 7.84 7.82 7.84 -2.19 40 36 490 +18
30JUL26 132.50 C 7.08 7.41 7.08 7.07 -1.98 40 80 146 +80
30JUL26 135.00 C 6.51 6.52 6.26 6.31 -1.83 40 750 1,256 +710
30JUL26 137.50 C 5.80 5.83 5.59 5.59 -1.68 40 750 750 +720
30JUL26 140.00 C 0.00 0.00 0.00 5.03 -1.52 40 0 381 0
30JUL26 142.50 C 0.00 0.00 0.00 4.47 -1.36 40 0 237 0
30JUL26 145.00 C 4.26 4.26 4.26 3.91 -1.29 40 1 1 +1
30JUL26 147.50 C 3.83 3.83 3.83 3.48 -1.17 40 119 347 +119
30JUL26 150.00 C 3.52 3.52 3.33 3.06 -1.03 40 931 1,669 +931
30JUL26 152.50 C 3.08 3.08 3.08 2.66 -1.00 40 106 168 +106
30JUL26 155.00 C 2.76 2.78 2.60 2.36 -0.88 40 269 269 +192
30JUL26 157.50 C 2.45 2.45 2.45 2.05 -0.79 40 65 102 +65
30JUL26 160.00 C 2.25 2.25 2.25 1.79 -0.74 40 135 205 +135
30JUL26 162.50 C 0.00 0.00 0.00 1.57 -0.66 40 0 78 0
30JUL26 165.00 C 1.70 1.70 1.70 1.36 -0.58 40 1 113 0
30JUL26 167.50 C 0.00 0.00 0.00 1.18 -0.55 40 0 60 0
30JUL26 170.00 C 0.00 0.00 0.00 1.03 -0.49 40 0 203 0
30JUL26 172.50 C 0.00 0.00 0.00 0.89 -0.42 40 0 39 0
30JUL26 175.00 C 0.00 0.00 0.00 0.77 -0.39 40 0 0 0
30JUL26 177.50 C 0.00 0.00 0.00 0.65 -0.37 40 0 0 0
30JUL26 180.00 C 0.00 0.00 0.00 0.58 -0.29 40 0 0 0
30JUL26 182.50 C 0.00 0.00 0.00 0.48 -0.29 40 0 4 0
30JUL26 185.00 C 0.86 0.86 0.86 0.43 -0.25 40 10 10 +10
30JUL26 187.50 C 0.00 0.00 0.00 0.37 -0.21 40 0 0 0
30JUL26 190.00 C 0.00 0.00 0.00 0.30 -0.21 40 0 0 0
30JUL26 192.50 C 0.00 0.00 0.00 0.27 -0.18 40 0 0 0
30JUL26 195.00 C 0.00 0.00 0.00 0.24 -0.15 40 0 0 0
30JUL26 197.50 C 0.00 0.00 0.00 0.20 -0.13 40 0 0 0
30JUL26 200.00 C 0.58 0.59 0.55 0.17 -0.12 40 260 362 +260
30JUL26 205.00 C 0.00 0.00 0.00 0.13 -0.09 40 0 30 0
30JUL26 210.00 C 0.58 0.58 0.58 0.09 -0.07 40 1 271 0
29SEP26 60.00 C 0.00 0.00 0.00 63.78 -3.27 68 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 61.30 -3.36 65 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 58.78 -3.39 61 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 56.32 -3.27 59 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 53.87 -3.29 56 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 51.39 -3.43 53 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 49.02 -3.46 52 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 46.68 -3.48 50 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 44.38 -3.47 50 0 2 0
29SEP26 82.50 C 0.00 0.00 0.00 42.35 -3.24 50 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 40.15 -3.21 49 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 37.95 -3.21 48 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 35.76 -3.23 47 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 33.62 -3.33 46 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 31.58 -3.24 45 0 11 0
29SEP26 97.50 C 0.00 0.00 0.00 29.57 -3.24 44 0 2 0
29SEP26 100.00 C 0.00 0.00 0.00 27.71 -3.19 44 0 23 0
29SEP26 102.50 C 0.00 0.00 0.00 25.85 -3.11 43 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 24.15 -3.03 43 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 22.48 -2.88 43 0 1 0
29SEP26 110.00 C 23.47 23.47 23.47 20.91 -2.56 42 1 53 +1
29SEP26 112.50 C 0.00 0.00 0.00 18.88 -3.25 40 0 52 0
29SEP26 115.00 C 0.00 0.00 0.00 17.75 -2.98 41 1 154 +1
29SEP26 117.50 C 16.33 16.33 16.33 16.33 -2.76 41 1 50 0
29SEP26 120.00 C 15.50 15.50 15.10 15.06 -2.83 41 52 2,183 0
29SEP26 122.50 C 0.00 0.00 0.00 13.91 -2.63 41 600 2,082 +600
29SEP26 125.00 C 13.49 13.49 13.36 12.82 -2.58 41 506 3,431 +500
29SEP26 127.50 C 12.00 12.00 11.78 11.78 -2.40 41 3 1,934 +1
29SEP26 130.00 C 11.10 11.36 10.84 10.85 -2.24 41 51 7,680 +29
29SEP26 132.50 C 0.00 0.00 0.00 10.06 -2.12 41 0 1,085 0
29SEP26 135.00 C 9.40 9.40 9.40 9.28 -1.93 41 3 4,698 -3
29SEP26 137.50 C 8.45 8.45 8.45 8.45 -1.87 41 1 1,236 +1
29SEP26 140.00 C 8.00 8.33 7.78 7.80 -1.72 41 302 8,546 -74
29SEP26 142.50 C 7.36 7.67 7.32 7.19 -1.64 41 115 3,000 0
29SEP26 145.00 C 6.70 7.02 6.53 6.56 -1.55 41 67 9,401 +12
29SEP26 147.50 C 6.10 6.44 6.10 6.03 -1.42 41 60 3,196 +1
29SEP26 150.00 C 5.62 5.98 5.62 5.49 -1.34 41 136 5,345 +101
29SEP26 152.50 C 5.20 5.52 5.20 4.96 -1.34 41 214 1,954 +133
29SEP26 155.00 C 4.81 5.08 4.74 4.56 -1.20 41 641 9,040 +148
29SEP26 157.50 C 4.44 4.44 4.44 4.16 -1.07 41 4 1,148 0
29SEP26 160.00 C 4.00 4.19 4.00 3.75 -1.08 41 21 7,679 -13
29SEP26 162.50 C 0.00 0.00 0.00 3.41 -1.02 41 0 473 0
29SEP26 165.00 C 3.57 3.60 3.51 3.12 -0.90 41 73 5,283 +1
29SEP26 167.50 C 0.00 0.00 0.00 2.83 -0.83 41 0 2,380 0
29SEP26 170.00 C 3.13 3.13 3.03 2.53 -0.84 41 2 5,412 +2
29SEP26 172.50 C 0.00 0.00 0.00 2.31 -0.77 41 0 2,161 0
29SEP26 175.00 C 2.63 2.81 2.63 2.11 -0.67 41 16 6,869 -16
29SEP26 177.50 C 0.00 0.00 0.00 1.90 -0.63 41 0 3,771 0
29SEP26 180.00 C 2.32 2.32 2.17 1.70 -0.62 41 10 5,198 +4
29SEP26 182.50 C 0.00 0.00 0.00 1.55 -0.57 41 0 649 0
29SEP26 185.00 C 1.97 1.97 1.97 1.41 -0.51 41 5 2,011 0
29SEP26 187.50 C 1.75 1.78 1.75 1.27 -0.45 41 7 609 -7
29SEP26 190.00 C 1.65 1.65 1.65 1.13 -0.46 41 10 754 +10
29SEP26 192.50 C 0.00 0.00 0.00 1.00 -0.45 40 0 248 0
29SEP26 195.00 C 1.50 1.50 1.50 0.94 -0.37 41 20 263 +20
29SEP26 197.50 C 0.00 0.00 0.00 0.85 -0.32 41 0 392 0
29SEP26 200.00 C 0.00 0.00 0.00 0.75 -0.32 41 0 6,592 0
29SEP26 205.00 C 0.00 0.00 0.00 0.62 -0.27 41 0 165 0
29SEP26 210.00 C 0.00 0.00 0.00 0.50 -0.22 41 0 225 0
29SEP26 215.00 C 0.00 0.00 0.00 0.40 -0.20 41 0 266 0
29SEP26 220.00 C 0.00 0.00 0.00 0.33 -0.16 41 0 3,972 0
29SEP26 225.00 C 0.00 0.00 0.00 0.26 -0.14 41 0 904 0
29SEP26 230.00 C 0.00 0.00 0.00 0.21 -0.12 40 0 289 0
29SEP26 235.00 C 0.00 0.00 0.00 0.17 -0.09 40 0 1,171 0
29SEP26 240.00 C 0.00 0.00 0.00 0.14 -0.08 41 0 2,607 0
29SEP26 245.00 C 0.00 0.00 0.00 0.12 -0.06 41 0 190 0
29SEP26 250.00 C 0.00 0.00 0.00 0.09 -0.05 41 0 345 0
29SEP26 255.00 C 0.00 0.00 0.00 0.07 -0.05 40 0 30 0
29SEP26 260.00 C 0.00 0.00 0.00 0.06 -0.04 41 0 100 0
29SEP26 265.00 C 0.00 0.00 0.00 0.05 -0.03 41 0 320 0
29SEP26 270.00 C 0.44 0.44 0.44 0.04 -0.03 41 100 302 0
29SEP26 275.00 C 0.00 0.00 0.00 0.03 -0.03 40 0 216 0
29SEP26 280.00 C 0.00 0.00 0.00 0.02 -0.03 40 0 289 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 -0.03 38 0 357 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 636 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 92 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 41 0 327 0
30DEC26 60.00 C 0.00 0.00 0.00 64.21 -3.50 60 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 61.86 -3.52 58 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 59.12 -3.88 53 0 90 0
30DEC26 67.50 C 0.00 0.00 0.00 57.28 -3.42 55 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 55.01 -3.41 54 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 52.77 -3.39 53 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 50.53 -3.39 51 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 48.28 -3.43 50 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 46.06 -3.46 49 0 287 0
30DEC26 82.50 C 0.00 0.00 0.00 43.93 -3.38 48 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 41.82 -3.37 47 0 37 0
30DEC26 87.50 C 0.00 0.00 0.00 39.82 -3.25 46 0 5 0
30DEC26 90.00 C 0.00 0.00 0.00 37.84 -3.23 46 0 218 0
30DEC26 92.50 C 0.00 0.00 0.00 35.92 -3.18 45 0 0 0
30DEC26 95.00 C 34.00 34.00 34.00 34.00 -3.16 44 1 8 0
30DEC26 97.50 C 0.00 0.00 0.00 32.30 -3.05 44 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 30.60 -2.94 44 0 15 0
30DEC26 102.50 C 0.00 0.00 0.00 28.97 -2.84 44 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 27.34 -2.84 43 0 30 0
30DEC26 107.50 C 0.00 0.00 0.00 25.86 -2.69 43 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 24.42 -2.60 43 0 37 0
30DEC26 112.50 C 0.00 0.00 0.00 22.98 -2.56 43 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 21.68 -2.46 43 0 288 0
30DEC26 117.50 C 0.00 0.00 0.00 20.31 -2.46 42 0 902 0
30DEC26 120.00 C 0.00 0.00 0.00 19.07 -2.40 42 0 234 0
30DEC26 122.50 C 0.00 0.00 0.00 17.66 -2.64 41 0 113 0
30DEC26 125.00 C 0.00 0.00 0.00 16.59 -2.47 41 0 689 0
30DEC26 127.50 C 16.30 16.30 16.10 15.67 -2.33 41 2 992 0
30DEC26 130.00 C 15.00 15.30 15.00 14.66 -2.31 41 2 7,130 +2
30DEC26 132.50 C 14.30 14.30 13.84 13.78 -2.16 41 8 1,131 0
30DEC26 135.00 C 0.00 0.00 0.00 12.95 -2.00 41 0 430 0
30DEC26 137.50 C 12.50 12.50 12.29 12.17 -1.94 41 2 456 +2
30DEC26 140.00 C 11.60 11.60 11.48 11.40 -1.86 41 24 1,285 -2
30DEC26 142.50 C 0.00 0.00 0.00 10.67 -1.74 41 0 832 0
30DEC26 145.00 C 10.44 10.52 10.29 10.02 -1.61 41 60 2,394 +10
30DEC26 147.50 C 0.00 0.00 0.00 9.36 -1.60 41 0 1,759 0
30DEC26 150.00 C 8.90 8.90 8.82 8.83 -1.45 42 10 5,662 -6
30DEC26 152.50 C 0.00 0.00 0.00 8.30 -1.31 42 0 274 0
30DEC26 155.00 C 0.00 0.00 0.00 7.75 -1.21 41 0 3,173 0
30DEC26 157.50 C 0.00 0.00 0.00 7.27 -1.18 41 0 493 0
30DEC26 160.00 C 6.90 7.09 6.90 6.75 -1.18 41 1,227 4,074 +1,108
30DEC26 162.50 C 0.00 0.00 0.00 6.30 -1.11 41 0 244 0
30DEC26 165.00 C 6.29 6.29 6.29 5.92 -0.98 41 20 594 0
30DEC26 167.50 C 5.67 5.67 5.67 5.53 -0.93 41 20 1,156 -20
30DEC26 170.00 C 5.40 5.64 5.40 5.15 -0.93 41 54 13,472 0
30DEC26 172.50 C 0.00 0.00 0.00 4.76 -0.93 41 0 1,187 0
30DEC26 175.00 C 5.00 5.00 4.78 4.46 -0.85 41 3 534 +1
30DEC26 177.50 C 0.00 0.00 0.00 4.19 -0.73 41 0 673 0
30DEC26 180.00 C 4.27 4.27 4.20 3.91 -0.71 41 2 2,220 0
30DEC26 182.50 C 0.00 0.00 0.00 3.63 -0.71 41 0 479 0
30DEC26 185.00 C 0.00 0.00 0.00 3.35 -0.71 41 0 403 0
30DEC26 187.50 C 0.00 0.00 0.00 3.14 -0.64 41 0 74 0
30DEC26 190.00 C 3.25 3.58 3.25 2.94 -0.57 41 9 913 0
30DEC26 192.50 C 0.00 0.00 0.00 2.67 -0.60 41 0 203 0
30DEC26 195.00 C 0.00 0.00 0.00 2.48 -0.60 41 0 571 0
30DEC26 197.50 C 0.00 0.00 0.00 2.36 -0.52 41 0 144 0
30DEC26 200.00 C 0.00 0.00 0.00 2.19 -0.50 41 0 546 0
30DEC26 205.00 C 0.00 0.00 0.00 1.87 -0.43 41 0 164 0
30DEC26 210.00 C 2.16 2.16 2.16 1.66 -0.38 41 2 256 0
30DEC26 215.00 C 0.00 0.00 0.00 1.42 -0.36 41 0 194 0
30DEC26 220.00 C 0.00 0.00 0.00 1.25 -0.27 41 0 87 0
30DEC26 225.00 C 0.00 0.00 0.00 1.05 -0.29 41 0 55 0
30DEC26 230.00 C 0.00 0.00 0.00 0.89 -0.28 41 0 201 0
30DEC26 235.00 C 0.00 0.00 0.00 0.81 -0.19 41 0 225 0
30DEC26 240.00 C 0.00 0.00 0.00 0.71 -0.17 41 0 240 0
30DEC26 245.00 C 0.00 0.00 0.00 0.58 -0.19 41 0 61 0
30DEC26 250.00 C 0.00 0.00 0.00 0.51 -0.16 41 0 125 0
30DEC26 255.00 C 0.00 0.00 0.00 0.45 -0.12 41 0 95 0
30DEC26 260.00 C 0.00 0.00 0.00 0.38 -0.13 41 0 43 0
30DEC26 265.00 C 0.00 0.00 0.00 0.34 -0.10 41 0 182 0
30DEC26 270.00 C 0.00 0.00 0.00 0.30 -0.08 41 0 101 0
30DEC26 275.00 C 0.00 0.00 0.00 0.26 -0.07 41 0 320 0
30DEC26 280.00 C 0.00 0.00 0.00 0.22 -0.07 41 0 94 0
30DEC26 285.00 C 0.00 0.00 0.00 0.19 -0.06 41 0 62 0
30DEC26 290.00 C 0.00 0.00 0.00 0.17 -0.05 41 0 55 0
30DEC26 295.00 C 0.00 0.00 0.00 0.15 -0.04 41 0 124 0
30DEC26 300.00 C 0.00 0.00 0.00 0.13 -0.04 41 0 2,312 0
30MAR27 60.00 C 65.00 65.00 65.00 65.10 -3.56 57 1 1 +1
30MAR27 62.50 C 0.00 0.00 0.00 62.85 -3.54 56 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 60.63 -3.41 54 0 1 0
30MAR27 67.50 C 0.00 0.00 0.00 58.33 -3.56 52 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 56.08 -3.51 51 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 53.88 -3.47 50 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 51.69 -3.46 49 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 49.60 -3.37 48 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 47.51 -3.37 47 0 2 0
30MAR27 82.50 C 0.00 0.00 0.00 45.51 -3.28 46 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 43.56 -3.23 46 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 41.60 -3.24 45 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 39.80 -3.09 45 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 38.02 -3.05 44 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 36.23 -3.05 44 0 2 0
30MAR27 97.50 C 0.00 0.00 0.00 34.61 -2.89 44 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 32.82 -3.02 43 0 97 0
30MAR27 102.50 C 0.00 0.00 0.00 31.40 -2.84 43 0 98 0
30MAR27 105.00 C 0.00 0.00 0.00 29.92 -2.71 43 0 14 0
30MAR27 107.50 C 0.00 0.00 0.00 28.51 -2.60 43 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 27.10 -2.59 43 0 5 0
30MAR27 112.50 C 0.00 0.00 0.00 25.72 -2.56 42 0 1 0
30MAR27 115.00 C 0.00 0.00 0.00 24.51 -2.36 42 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 23.30 -2.33 42 0 24 0
30MAR27 120.00 C 22.50 22.50 22.50 22.09 -2.25 42 2 2,438 0
30MAR27 122.50 C 0.00 0.00 0.00 20.60 -2.55 41 0 160 0
30MAR27 125.00 C 20.37 20.37 20.37 19.52 -2.47 41 3 975 0
30MAR27 127.50 C 0.00 0.00 0.00 18.60 -2.32 41 0 3,313 0
30MAR27 130.00 C 0.00 0.00 0.00 17.60 -2.35 41 0 2,292 0
30MAR27 132.50 C 0.00 0.00 0.00 16.61 -2.33 41 0 164 0
30MAR27 135.00 C 15.80 15.80 15.80 15.74 -2.18 41 1 256 +1
30MAR27 137.50 C 0.00 0.00 0.00 15.00 -2.04 41 0 78 0
30MAR27 140.00 C 0.00 0.00 0.00 14.40 -1.82 41 0 145 0
30MAR27 142.50 C 13.40 13.40 13.40 13.38 -2.01 41 15 243 -15
30MAR27 145.00 C 0.00 0.00 0.00 12.67 -1.90 41 0 73 0
30MAR27 147.50 C 0.00 0.00 0.00 12.02 -1.74 41 0 179 0
30MAR27 150.00 C 12.07 12.07 11.70 11.40 -1.71 41 9 209 +5
30MAR27 152.50 C 0.00 0.00 0.00 10.83 -1.63 41 0 175 0
30MAR27 155.00 C 0.00 0.00 0.00 10.30 -1.51 41 0 2,390 0
30MAR27 157.50 C 0.00 0.00 0.00 9.85 -1.30 41 0 110 0
30MAR27 160.00 C 0.00 0.00 0.00 9.35 -1.18 41 0 1,121 0
30MAR27 162.50 C 0.00 0.00 0.00 8.85 -1.18 41 0 276 0
30MAR27 165.00 C 8.72 8.72 8.72 8.35 -1.18 41 2 1,339 +2
30MAR27 167.50 C 0.00 0.00 0.00 7.85 -1.17 41 0 26 0
30MAR27 170.00 C 0.00 0.00 0.00 7.44 -1.08 41 0 76 0
30MAR27 172.50 C 0.00 0.00 0.00 7.07 -0.95 41 0 40 0
30MAR27 175.00 C 6.99 6.99 6.99 6.70 -0.92 41 1 16 +1
30MAR27 177.50 C 0.00 0.00 0.00 6.33 -0.92 41 0 45 0
30MAR27 180.00 C 0.00 0.00 0.00 5.95 -0.93 41 0 53 0
30MAR27 182.50 C 0.00 0.00 0.00 5.58 -0.93 41 0 5 0
30MAR27 185.00 C 0.00 0.00 0.00 5.32 -0.81 41 0 49 0
30MAR27 187.50 C 0.00 0.00 0.00 5.05 -0.71 41 0 38 0
30MAR27 190.00 C 0.00 0.00 0.00 4.78 -0.71 41 0 107 0
30MAR27 192.50 C 4.97 4.97 4.97 4.51 -0.71 41 14 40 +14
30MAR27 195.00 C 4.70 4.76 4.70 4.25 -0.70 41 5 404 +1
TOTAL CALL 43,963 609,246 +14,229
10APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
10APR26 97.50 P 0.00 0.00 0.00 0.01 0.00 164 0 11 0
10APR26 100.00 P 0.00 0.00 0.00 0.01 0.00 148 0 278 0
10APR26 102.50 P 0.00 0.00 0.00 0.01 0.00 132 0 81 0
10APR26 105.00 P 0.00 0.00 0.00 0.01 0.00 116 0 109 0
10APR26 107.50 P 0.00 0.00 0.00 0.01 0.00 100 0 68 0
10APR26 110.00 P 0.00 0.00 0.00 0.01 0.00 84 0 342 0
10APR26 112.50 P 0.00 0.00 0.00 0.01 0.00 69 0 341 0
10APR26 115.00 P 0.10 0.10 0.02 0.01 -0.02 53 148 1,739 +60
10APR26 117.50 P 0.20 0.29 0.12 0.08 -0.03 54 604 1,340 +113
10APR26 120.00 P 0.61 0.76 0.35 0.38 +0.07 54 1,463 733 +145
10APR26 122.50 P 1.35 1.86 1.00 1.22 +0.50 55 996 585 -23
10APR26 125.00 P 3.00 3.50 2.20 2.75 +1.26 56 152 378 -36
10APR26 127.50 P 5.14 5.18 5.00 4.89 +2.22 64 14 80 -4
10APR26 130.00 P 7.20 7.20 6.92 7.34 +2.80 82 23 111 -9
10APR26 132.50 P 0.00 0.00 0.00 9.89 +3.28 106 0 30 0
10APR26 135.00 P 0.00 0.00 0.00 12.46 +3.54 132 0 3 0
10APR26 137.50 P 0.00 0.00 0.00 15.04 +3.99 159 0 12 0
10APR26 140.00 P 0.00 0.00 0.00 17.51 +4.00 175 0 0 -1
10APR26 142.50 P 0.00 0.00 0.00 20.19 +4.19 209 0 0 -1
10APR26 145.00 P 21.42 21.42 21.42 22.55 +4.05 213 8 4 -8
10APR26 147.50 P 0.00 0.00 0.00 25.10 - 235 0 0 -
10APR26 150.00 P 0.00 0.00 0.00 27.73 - 265 0 0 -
17APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
17APR26 97.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
17APR26 100.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
17APR26 102.50 P 0.00 0.00 0.00 0.01 0.00 46 0 106 0
17APR26 105.00 P 0.00 0.00 0.00 0.02 0.00 44 0 33 0
17APR26 107.50 P 0.18 0.18 0.14 0.05 +0.01 43 25 77 +21
17APR26 110.00 P 0.30 0.30 0.27 0.12 +0.03 43 35 76 +35
17APR26 112.50 P 0.52 0.52 0.39 0.27 +0.08 42 57 70 +52
17APR26 115.00 P 0.81 0.90 0.62 0.57 +0.18 42 158 146 +100
17APR26 117.50 P 1.10 1.36 1.00 1.08 +0.37 43 288 645 +202
17APR26 120.00 P 1.99 2.30 1.63 1.85 +0.61 43 733 419 +239
17APR26 122.50 P 3.02 3.27 2.60 2.95 +1.05 43 347 333 +166
17APR26 125.00 P 4.40 4.88 4.00 4.38 +1.39 44 24 56 +3
17APR26 127.50 P 5.99 5.99 5.82 6.10 +1.96 45 12 49 +12
17APR26 130.00 P 7.84 7.84 7.84 8.11 +2.39 47 19 23 +19
17APR26 132.50 P 0.00 0.00 0.00 10.31 +2.87 49 0 0 0
17APR26 135.00 P 12.18 12.18 12.18 12.46 +2.91 48 30 30 +30
17APR26 137.50 P 0.00 0.00 0.00 15.04 +3.40 57 0 0 0
17APR26 140.00 P 16.60 16.60 16.60 17.51 +3.71 63 8 9 +8
17APR26 142.50 P 0.00 0.00 0.00 20.19 - 75 0 0 -
17APR26 145.00 P 0.00 0.00 0.00 22.55 - 77 0 0 -
17APR26 147.50 P 0.00 0.00 0.00 25.10 - 84 0 0 -
17APR26 150.00 P 0.00 0.00 0.00 27.73 - 95 0 0 -
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 93 0 31 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 88 0 177 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 83 0 600 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 78 0 15 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 74 0 20 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 69 0 25 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1,784 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 60 0 620 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1,017 0
29APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 52 0 979 0
29APR26 90.00 P 0.06 0.06 0.06 0.01 0.00 48 2 584 0
29APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 44 0 1,080 0
29APR26 95.00 P 0.10 0.10 0.10 0.01 0.00 40 7 2,573 0
29APR26 97.50 P 0.17 0.17 0.15 0.03 +0.01 41 32 2,857 -1
29APR26 100.00 P 0.23 0.24 0.20 0.05 0.00 40 151 2,951 +91
29APR26 102.50 P 0.30 0.30 0.29 0.11 +0.02 40 18 3,034 +8
29APR26 105.00 P 0.42 0.47 0.39 0.21 +0.05 40 285 3,570 -112
29APR26 107.50 P 0.68 0.68 0.55 0.38 +0.09 40 103 3,393 +50
29APR26 110.00 P 0.95 0.95 0.73 0.65 +0.16 40 421 6,176 +47
29APR26 112.50 P 1.44 1.44 1.08 1.05 +0.27 40 597 4,617 +39
29APR26 115.00 P 1.88 2.00 1.52 1.61 +0.41 40 433 5,843 +82
29APR26 117.50 P 1.66 2.77 1.66 2.36 +0.61 41 167 6,734 +38
29APR26 120.00 P 3.50 3.58 2.89 3.31 +0.95 41 617 15,511 -60
29APR26 122.50 P 4.68 4.90 3.93 4.49 +1.26 41 1,203 5,043 +502
29APR26 125.00 P 6.19 6.19 5.21 5.88 +1.63 41 1,453 10,321 +532
29APR26 127.50 P 8.00 8.00 6.80 7.45 +1.89 41 159 10,280 -54
29APR26 130.00 P 9.15 9.30 8.40 9.09 +2.06 41 65 8,952 -28
29APR26 132.50 P 0.00 0.00 0.00 11.15 +2.36 42 0 7,889 0
29APR26 135.00 P 13.68 13.82 12.89 13.40 +3.01 45 661 6,504 +38
29APR26 137.50 P 0.00 0.00 0.00 15.65 +3.05 47 0 3,762 0
29APR26 140.00 P 17.45 17.45 17.45 17.51 +2.58 41 1 3,957 0
29APR26 142.50 P 0.00 0.00 0.00 20.19 +3.33 48 0 2,602 0
29APR26 145.00 P 22.80 22.80 22.80 22.88 +3.41 56 6 3,347 +6
29APR26 147.50 P 0.00 0.00 0.00 25.10 +3.15 55 0 1,325 0
29APR26 150.00 P 0.00 0.00 0.00 27.73 +4.02 61 0 3,293 0
29APR26 152.50 P 0.00 0.00 0.00 29.81 +3.70 54 0 1,953 0
29APR26 155.00 P 0.00 0.00 0.00 32.37 +3.84 59 0 4,361 0
29APR26 157.50 P 34.50 34.50 34.50 34.85 +3.29 61 1 710 0
29APR26 160.00 P 0.00 0.00 0.00 37.31 +3.81 63 0 1,012 0
29APR26 162.50 P 0.00 0.00 0.00 39.87 +3.87 68 0 286 0
29APR26 165.00 P 42.40 42.40 42.40 42.10 +3.60 0 2 911 -2
29APR26 167.50 P 0.00 0.00 0.00 44.60 +3.60 0 0 100 0
29APR26 170.00 P 47.40 47.40 47.40 47.10 +3.60 0 2 89 -18
29APR26 172.50 P 0.00 0.00 0.00 49.86 +3.86 80 0 399 0
29APR26 175.00 P 0.00 0.00 0.00 52.10 +3.60 0 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 54.60 +3.60 0 0 0 -18
29APR26 180.00 P 0.00 0.00 0.00 57.36 +3.86 88 0 0 0
29APR26 182.50 P 0.00 0.00 0.00 59.81 +3.81 88 0 0 0
29APR26 185.00 P 0.00 0.00 0.00 62.36 +3.86 93 0 0 0
29APR26 187.50 P 0.00 0.00 0.00 64.86 +3.86 95 0 0 0
29APR26 190.00 P 0.00 0.00 0.00 67.36 +3.86 97 0 0 0
29APR26 192.50 P 0.00 0.00 0.00 69.97 +3.94 105 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 72.62 +4.08 112 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 75.08 +4.08 114 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 77.36 +3.86 107 0 0 0
29APR26 205.00 P 0.00 0.00 0.00 82.30 +3.80 108 0 0 0
29APR26 210.00 P 0.00 0.00 0.00 87.27 +3.74 110 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 92.36 +3.86 120 0 470 0
29APR26 220.00 P 0.00 0.00 0.00 97.48 +3.95 129 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 102.29 +3.76 123 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 107.27 +3.74 126 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 112.48 +3.95 141 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 117.27 +3.74 133 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 122.27 +3.74 137 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 127.27 +3.74 140 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 60 0 29 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 56 0 464 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 53 0 35 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 50 0 431 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 47 0 23 0
28MAY26 77.50 P 0.07 0.07 0.07 0.01 0.00 44 80 437 +80
28MAY26 80.00 P 0.10 0.10 0.10 0.01 0.00 41 2 70 +2
28MAY26 82.50 P 0.00 0.00 0.00 0.02 0.00 41 0 1,695 0
28MAY26 85.00 P 0.24 0.24 0.19 0.04 +0.01 42 44 1,433 +27
28MAY26 87.50 P 0.26 0.27 0.26 0.07 +0.01 42 28 1,414 +28
28MAY26 90.00 P 0.34 0.37 0.34 0.12 +0.03 42 75 2,477 +75
28MAY26 92.50 P 0.48 0.48 0.45 0.19 +0.05 41 3 2,830 +2
28MAY26 95.00 P 0.60 0.60 0.60 0.30 +0.07 41 2 100 0
28MAY26 97.50 P 0.00 0.00 0.00 0.46 +0.11 41 0 289 0
28MAY26 100.00 P 1.00 1.00 0.92 0.68 +0.16 41 26 2,316 +22
28MAY26 102.50 P 1.32 1.32 1.15 0.96 +0.21 41 21 690 +10
28MAY26 105.00 P 1.86 1.86 1.48 1.34 +0.30 42 29 994 +11
28MAY26 107.50 P 2.01 2.03 1.88 1.83 +0.40 42 590 1,332 +199
28MAY26 110.00 P 2.68 2.68 2.38 2.42 +0.51 42 345 3,550 +231
28MAY26 112.50 P 3.32 3.32 2.98 3.11 +0.62 42 174 1,672 -18
28MAY26 115.00 P 3.91 4.10 3.76 3.96 +0.83 42 85 2,976 +41
28MAY26 117.50 P 4.78 4.98 4.68 4.95 +1.07 42 159 4,126 +31
28MAY26 120.00 P 6.09 6.09 5.67 6.04 +1.29 42 504 7,570 +497
28MAY26 122.50 P 7.33 7.35 6.62 7.28 +1.50 42 335 5,425 +291
28MAY26 125.00 P 8.42 8.60 7.92 8.64 +1.67 42 244 5,557 +175
28MAY26 127.50 P 9.89 9.89 9.47 10.16 +1.99 42 107 3,142 +17
28MAY26 130.00 P 12.00 12.00 11.77 11.75 +2.18 42 101 5,163 +1
28MAY26 132.50 P 0.00 0.00 0.00 13.44 +2.35 42 0 4,901 0
28MAY26 135.00 P 0.00 0.00 0.00 15.32 +2.57 43 0 3,644 0
28MAY26 137.50 P 0.00 0.00 0.00 17.28 +2.57 43 0 2,773 0
28MAY26 140.00 P 0.00 0.00 0.00 19.37 +2.82 44 0 1,303 0
28MAY26 142.50 P 0.00 0.00 0.00 21.37 +3.01 43 0 2,118 0
28MAY26 145.00 P 0.00 0.00 0.00 23.88 +3.33 47 0 3,864 0
28MAY26 147.50 P 26.00 26.00 26.00 25.86 +3.02 45 2 2,006 +2
28MAY26 150.00 P 0.00 0.00 0.00 28.37 +3.48 48 0 3,442 0
28MAY26 152.50 P 0.00 0.00 0.00 30.49 +3.24 46 0 514 0
28MAY26 155.00 P 0.00 0.00 0.00 32.79 +3.18 46 0 1,189 0
28MAY26 157.50 P 0.00 0.00 0.00 35.24 +3.54 48 0 309 0
28MAY26 160.00 P 0.00 0.00 0.00 37.64 +3.61 49 0 421 0
28MAY26 162.50 P 0.00 0.00 0.00 40.07 +3.67 50 0 62 0
28MAY26 165.00 P 42.60 42.60 42.60 42.60 +3.89 52 2 40 0
28MAY26 167.50 P 45.10 45.10 45.10 45.10 +3.74 55 2 82 0
28MAY26 170.00 P 0.00 0.00 0.00 47.45 +3.83 54 0 0 0
28MAY26 172.50 P 0.00 0.00 0.00 49.97 +3.93 56 0 10 0
28MAY26 175.00 P 0.00 0.00 0.00 52.55 +4.02 60 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 55.05 +4.05 62 0 1 0
28MAY26 180.00 P 0.00 0.00 0.00 57.46 +3.96 61 0 0 0
28MAY26 182.50 P 0.00 0.00 0.00 59.98 +3.95 64 0 0 0
28MAY26 185.00 P 0.00 0.00 0.00 62.48 +3.95 65 0 0 0
28MAY26 187.50 P 0.00 0.00 0.00 64.96 +3.96 67 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 67.47 +3.94 68 0 0 0
28MAY26 192.50 P 0.00 0.00 0.00 69.97 +3.94 70 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 72.62 +4.08 75 0 0 0
28MAY26 197.50 P 0.00 0.00 0.00 75.08 +4.05 76 0 0 0
28MAY26 200.00 P 0.00 0.00 0.00 77.45 +3.91 75 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 82.47 +3.97 78 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 87.45 +3.92 81 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 92.46 +3.93 84 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 97.48 +3.95 87 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 102.45 +3.92 89 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 107.45 +3.92 91 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 112.48 +3.95 95 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 117.46 +3.93 97 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 122.45 +3.92 99 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 127.45 +3.92 101 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 46 0 206 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29JUN26 72.50 P 0.19 0.19 0.19 0.02 0.00 41 8 9 +8
29JUN26 75.00 P 0.00 0.00 0.00 0.04 +0.01 41 0 82 0
29JUN26 77.50 P 0.00 0.00 0.00 0.06 +0.01 41 0 225 0
29JUN26 80.00 P 0.00 0.00 0.00 0.09 +0.01 40 0 6,883 0
29JUN26 82.50 P 0.00 0.00 0.00 0.14 +0.02 40 0 3,034 0
29JUN26 85.00 P 0.00 0.00 0.00 0.22 +0.04 40 0 7,446 0
29JUN26 87.50 P 0.00 0.00 0.00 0.34 +0.07 41 0 2,386 0
29JUN26 90.00 P 0.00 0.00 0.00 0.48 +0.09 40 0 4,002 0
29JUN26 92.50 P 0.00 0.00 0.00 0.68 +0.12 41 0 1,131 0
29JUN26 95.00 P 1.24 1.24 1.24 0.94 +0.18 41 3 4,992 +2
29JUN26 97.50 P 0.00 0.00 0.00 1.26 +0.22 41 0 2,319 0
29JUN26 100.00 P 2.01 2.05 1.91 1.65 +0.28 41 135 7,825 +40
29JUN26 102.50 P 2.22 2.22 2.22 2.16 +0.40 41 1 2,519 0
29JUN26 105.00 P 2.94 3.01 2.81 2.72 +0.44 41 208 5,493 +126
29JUN26 107.50 P 3.52 3.52 3.36 3.40 +0.56 41 144 4,585 +30
29JUN26 110.00 P 4.35 4.35 4.06 4.20 +0.68 41 12 6,392 +3
29JUN26 112.50 P 4.68 4.68 4.68 5.06 +0.85 41 13 5,552 -11
29JUN26 115.00 P 6.18 6.18 5.60 5.98 +1.04 41 121 10,395 -38
29JUN26 117.50 P 7.00 7.10 6.72 7.06 +1.25 41 42 8,269 +30
29JUN26 120.00 P 8.07 8.20 7.62 8.22 +1.43 40 39 17,507 +18
29JUN26 122.50 P 9.38 9.55 9.32 9.47 +1.49 40 35 8,455 +30
29JUN26 125.00 P 10.63 10.77 10.40 10.90 +1.76 40 210 16,081 +120
29JUN26 127.50 P 12.00 12.00 12.00 12.42 +1.85 40 175 6,711 0
29JUN26 130.00 P 13.55 13.84 13.55 14.01 +2.14 40 4 13,138 0
29JUN26 132.50 P 0.00 0.00 0.00 15.77 +2.33 40 0 4,539 0
29JUN26 135.00 P 0.00 0.00 0.00 17.62 +2.55 41 0 16,166 0
29JUN26 137.50 P 0.00 0.00 0.00 19.36 +2.55 40 0 4,527 0
29JUN26 140.00 P 20.40 20.60 20.40 21.30 +2.70 40 2 7,964 +2
29JUN26 142.50 P 0.00 0.00 0.00 23.29 +2.53 40 0 10,582 0
29JUN26 145.00 P 25.36 25.36 25.00 25.27 +2.68 40 35 13,923 +10
29JUN26 147.50 P 0.00 0.00 0.00 27.75 +3.34 42 0 2,972 0
29JUN26 150.00 P 0.00 0.00 0.00 29.50 +2.79 39 0 13,792 0
29JUN26 152.50 P 0.00 0.00 0.00 31.48 +2.63 37 0 1,835 0
29JUN26 155.00 P 34.31 34.31 34.31 34.15 +3.38 41 30 3,244 +30
29JUN26 157.50 P 0.00 0.00 0.00 36.02 +2.86 36 0 1,157 0
29JUN26 160.00 P 0.00 0.00 0.00 37.93 +2.43 28 0 11,204 0
29JUN26 162.50 P 0.00 0.00 0.00 40.30 +2.66 24 0 1,586 0
29JUN26 165.00 P 43.62 43.62 43.62 43.62 +3.52 43 50 6,789 0
29JUN26 167.50 P 0.00 0.00 0.00 45.10 +2.65 0 0 860 0
29JUN26 170.00 P 0.00 0.00 0.00 47.45 +2.65 0 0 700 0
29JUN26 172.50 P 0.00 0.00 0.00 49.97 +2.79 0 0 2,173 0
29JUN26 175.00 P 0.00 0.00 0.00 52.55 +3.05 0 0 2,670 0
29JUN26 177.50 P 0.00 0.00 0.00 55.05 +3.16 0 0 278 0
29JUN26 180.00 P 0.00 0.00 0.00 57.46 +3.15 0 0 364 0
29JUN26 182.50 P 0.00 0.00 0.00 59.98 +3.33 0 0 610 0
29JUN26 185.00 P 0.00 0.00 0.00 62.48 +3.41 0 0 477 0
29JUN26 187.50 P 0.00 0.00 0.00 64.96 +3.44 0 0 126 0
29JUN26 190.00 P 68.00 68.00 68.00 68.26 +3.77 53 1 600 -1
29JUN26 192.50 P 0.00 0.00 0.00 69.97 +3.57 0 0 91 0
29JUN26 195.00 P 0.00 0.00 0.00 72.70 +3.85 40 0 60 0
29JUN26 197.50 P 0.00 0.00 0.00 75.18 +3.88 40 0 80 0
29JUN26 200.00 P 0.00 0.00 0.00 77.66 +3.91 40 0 9 0
29JUN26 205.00 P 0.00 0.00 0.00 82.63 +3.96 41 0 2 0
29JUN26 210.00 P 0.00 0.00 0.00 87.60 +4.00 41 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 92.57 +3.86 40 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 97.54 +3.61 37 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 102.52 +3.61 39 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 107.50 +3.62 40 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 112.48 +3.95 42 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 117.46 +3.89 44 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 122.45 +3.64 49 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 127.45 +3.66 55 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 132.40 +3.63 48 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 137.37 +3.62 0 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 142.35 +3.62 0 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 147.33 +3.62 0 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 152.31 +3.62 0 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 157.29 +3.72 0 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 162.27 +3.74 0 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 167.25 +3.68 0 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 172.23 +3.63 0 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 177.21 +3.63 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 65.00 P 0.20 0.20 0.20 0.02 +0.01 42 27 27 +27
30JUL26 67.50 P 0.00 0.00 0.00 0.03 +0.01 41 0 6 0
30JUL26 70.00 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 0.07 +0.01 40 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 0.11 +0.02 40 0 8 0
30JUL26 77.50 P 0.00 0.00 0.00 0.16 +0.02 40 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 0.24 +0.04 40 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 0.35 +0.06 40 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 0.49 +0.08 40 0 1 0
30JUL26 87.50 P 0.00 0.00 0.00 0.68 +0.12 40 0 1 0
30JUL26 90.00 P 1.45 1.45 1.39 0.92 +0.16 40 5 5 +5
30JUL26 92.50 P 0.00 0.00 0.00 1.21 +0.19 40 0 2 0
30JUL26 95.00 P 1.96 1.96 1.96 1.58 +0.28 40 1 1 +1
30JUL26 97.50 P 0.00 0.00 0.00 1.99 +0.30 40 0 154 0
30JUL26 100.00 P 0.00 0.00 0.00 2.52 +0.41 40 0 199 0
30JUL26 102.50 P 3.40 3.40 3.34 3.10 +0.46 40 31 154 +30
30JUL26 105.00 P 3.91 3.91 3.78 3.79 +0.58 40 7 233 +7
30JUL26 107.50 P 4.51 4.65 4.51 4.56 +0.66 40 6 145 +6
30JUL26 110.00 P 5.30 5.30 5.30 5.42 +0.79 41 6 719 +6
30JUL26 112.50 P 6.09 6.09 6.09 6.36 +0.98 40 75 191 +75
30JUL26 115.00 P 7.08 7.10 6.91 7.35 +1.16 40 219 329 +215
30JUL26 117.50 P 8.40 8.40 8.40 8.40 +1.14 40 20 960 +20
30JUL26 120.00 P 0.00 0.00 0.00 9.66 +1.40 40 0 190 0
30JUL26 122.50 P 10.79 10.79 10.79 10.95 +1.62 40 1 4 +1
30JUL26 125.00 P 12.27 12.27 11.95 12.35 +1.66 40 153 205 +153
30JUL26 127.50 P 0.00 0.00 0.00 13.85 +1.94 40 0 6 0
30JUL26 130.00 P 0.00 0.00 0.00 15.43 +2.09 40 0 60 0
30JUL26 132.50 P 0.00 0.00 0.00 16.97 +2.09 40 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 18.75 +2.28 40 0 30 0
30JUL26 137.50 P 0.00 0.00 0.00 20.57 +2.42 40 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 21.79 +1.79 37 0 35 0
30JUL26 142.50 P 0.00 0.00 0.00 24.01 +2.27 38 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 26.01 +2.13 38 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 28.05 +2.20 38 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 30.48 +2.68 39 0 122 0
30JUL26 152.50 P 0.00 0.00 0.00 32.48 +2.53 39 0 30 0
30JUL26 155.00 P 0.00 0.00 0.00 34.66 +2.66 39 0 95 0
30JUL26 157.50 P 0.00 0.00 0.00 37.14 +3.09 40 0 1 0
30JUL26 160.00 P 0.00 0.00 0.00 39.12 +2.88 38 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 41.39 +2.93 38 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 43.70 +2.83 38 0 16 0
30JUL26 167.50 P 0.00 0.00 0.00 46.01 +2.86 38 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 48.37 +2.92 38 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 51.31 +3.53 43 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 53.31 +3.20 39 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 55.72 +3.26 40 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 58.09 +3.50 39 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 60.53 +3.32 39 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 62.95 +3.35 39 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 65.36 +3.35 38 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 68.26 +3.77 46 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 70.21 +3.38 35 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 72.70 +3.44 36 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 75.27 +3.59 40 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 77.66 +3.54 36 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 82.63 +3.63 37 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 87.60 +3.70 38 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.05 +0.01 41 0 10 0
29SEP26 62.50 P 0.00 0.00 0.00 0.07 +0.01 41 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.10 +0.01 41 0 410 0
29SEP26 67.50 P 0.00 0.00 0.00 0.16 +0.03 41 0 62 0
29SEP26 70.00 P 0.00 0.00 0.00 0.22 +0.03 41 0 39 0
29SEP26 72.50 P 0.00 0.00 0.00 0.31 +0.04 41 0 2 0
29SEP26 75.00 P 0.00 0.00 0.00 0.44 +0.07 41 0 2,026 0
29SEP26 77.50 P 0.00 0.00 0.00 0.58 +0.07 41 0 10 0
29SEP26 80.00 P 0.00 0.00 0.00 0.79 +0.11 41 0 1,451 0
29SEP26 82.50 P 0.00 0.00 0.00 1.01 +0.13 41 0 262 0
29SEP26 85.00 P 1.85 1.85 1.85 1.31 +0.17 41 2 109 0
29SEP26 87.50 P 0.00 0.00 0.00 1.64 +0.21 41 0 490 0
29SEP26 90.00 P 0.00 0.00 0.00 2.05 +0.26 41 0 514 0
29SEP26 92.50 P 0.00 0.00 0.00 2.50 +0.31 41 0 642 0
29SEP26 95.00 P 0.00 0.00 0.00 3.04 +0.38 41 0 1,310 0
29SEP26 97.50 P 3.92 3.92 3.92 3.62 +0.41 41 15 1,283 +15
29SEP26 100.00 P 4.50 4.50 4.42 4.32 +0.53 41 44 6,149 0
29SEP26 102.50 P 5.08 5.08 5.08 5.03 +0.54 41 4 549 0
29SEP26 105.00 P 0.00 0.00 0.00 5.90 +0.70 41 0 4,366 0
29SEP26 107.50 P 6.52 6.52 6.52 6.77 +0.84 41 65 1,256 0
29SEP26 110.00 P 7.50 7.67 7.50 7.67 +0.95 41 2 6,458 0
29SEP26 112.50 P 8.60 8.62 8.60 8.66 +1.00 41 3 3,163 0
29SEP26 115.00 P 9.63 9.68 9.41 9.70 +1.10 41 99 14,914 -77
29SEP26 117.50 P 10.73 10.73 10.50 10.86 +1.21 40 6 3,282 0
29SEP26 120.00 P 12.00 12.10 11.93 12.07 +1.41 40 604 14,557 +604
29SEP26 122.50 P 13.44 13.44 13.44 13.44 +1.52 40 792 3,564 +790
29SEP26 125.00 P 14.80 14.80 14.80 14.89 +1.69 40 583 6,407 +580
29SEP26 127.50 P 0.00 0.00 0.00 16.36 +1.71 40 0 9,645 0
29SEP26 130.00 P 0.00 0.00 0.00 17.93 +1.92 40 0 26,716 0
29SEP26 132.50 P 0.00 0.00 0.00 19.47 +1.95 40 0 4,616 0
29SEP26 135.00 P 21.07 21.07 21.07 21.22 +2.12 40 3 9,798 +3
29SEP26 137.50 P 22.38 22.38 22.38 22.87 +2.17 40 10 3,065 +10
29SEP26 140.00 P 0.00 0.00 0.00 24.87 +2.46 41 0 11,501 0
29SEP26 142.50 P 0.00 0.00 0.00 26.78 +2.66 41 0 2,460 0
29SEP26 145.00 P 28.40 28.40 28.40 28.71 +2.68 41 2 9,754 +2
29SEP26 147.50 P 0.00 0.00 0.00 30.05 +2.23 39 0 2,473 0
29SEP26 150.00 P 32.09 32.18 32.09 32.67 +2.85 41 90 9,890 0
29SEP26 152.50 P 0.00 0.00 0.00 34.09 +2.22 39 0 2,891 0
29SEP26 155.00 P 36.55 36.55 36.55 36.28 +2.34 39 1 7,802 -1
29SEP26 157.50 P 0.00 0.00 0.00 38.28 +2.40 39 0 1,803 0
29SEP26 160.00 P 39.84 39.84 39.84 40.42 +1.60 39 30 6,885 0
29SEP26 162.50 P 0.00 0.00 0.00 42.59 +2.52 39 0 758 0
29SEP26 165.00 P 0.00 0.00 0.00 44.75 +2.56 38 0 3,058 0
29SEP26 167.50 P 0.00 0.00 0.00 47.19 +2.68 39 0 1,229 0
29SEP26 170.00 P 0.00 0.00 0.00 49.45 +2.87 39 0 515 0
29SEP26 172.50 P 0.00 0.00 0.00 51.87 +2.94 40 0 500 0
29SEP26 175.00 P 0.00 0.00 0.00 54.15 +2.96 40 0 1,056 0
29SEP26 177.50 P 0.00 0.00 0.00 56.08 +2.66 37 0 206 0
29SEP26 180.00 P 0.00 0.00 0.00 58.41 +0.93 37 0 1,962 0
29SEP26 182.50 P 0.00 0.00 0.00 60.75 +2.70 36 0 33 0
29SEP26 185.00 P 0.00 0.00 0.00 63.10 +2.73 35 0 151 0
29SEP26 187.50 P 0.00 0.00 0.00 65.46 +2.75 34 0 5 0
29SEP26 190.00 P 0.00 0.00 0.00 68.26 +3.21 39 0 24 0
29SEP26 192.50 P 0.00 0.00 0.00 70.45 +3.04 36 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 72.85 +3.07 35 0 16 0
29SEP26 197.50 P 0.00 0.00 0.00 75.27 +3.11 34 0 1 0
29SEP26 200.00 P 0.00 0.00 0.00 77.86 +3.30 37 0 407 0
29SEP26 205.00 P 0.00 0.00 0.00 82.70 +3.34 35 0 1 0
29SEP26 210.00 P 87.25 87.25 87.25 87.60 +3.41 33 1 6 +1
29SEP26 215.00 P 0.00 0.00 0.00 92.57 +3.53 33 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 97.54 +3.61 33 0 16 0
29SEP26 225.00 P 0.00 0.00 0.00 102.52 +3.61 34 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 107.50 +3.62 35 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 112.48 +3.81 36 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 117.46 +3.85 38 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 122.45 +3.64 40 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 127.45 +3.66 43 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 132.40 +3.63 41 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 137.37 +3.62 40 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 142.35 +3.62 41 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 147.33 +3.62 42 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 152.31 +3.62 43 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 157.29 +3.72 44 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 162.27 +3.72 45 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 167.25 +3.68 46 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 172.23 +3.63 47 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 177.21 +3.63 48 0 0 0
30DEC26 60.00 P 0.78 0.78 0.78 0.22 +0.04 41 2 2 +2
30DEC26 62.50 P 0.00 0.00 0.00 0.32 +0.07 41 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 0.42 +0.07 41 0 143 0
30DEC26 67.50 P 1.22 1.22 1.22 0.57 +0.10 41 1 33 0
30DEC26 70.00 P 0.00 0.00 0.00 0.74 +0.12 41 0 33 0
30DEC26 72.50 P 0.00 0.00 0.00 0.96 +0.16 41 0 31 0
30DEC26 75.00 P 0.00 0.00 0.00 1.21 +0.19 41 0 13 0
30DEC26 77.50 P 2.07 2.09 2.07 1.51 +0.24 41 3 106 +3
30DEC26 80.00 P 2.44 2.44 2.37 1.84 +0.26 41 97 1,383 +97
30DEC26 82.50 P 0.00 0.00 0.00 2.26 +0.35 41 0 554 0
30DEC26 85.00 P 3.19 3.19 3.09 2.68 +0.34 41 24 437 +20
30DEC26 87.50 P 0.00 0.00 0.00 3.22 +0.46 41 0 102 0
30DEC26 90.00 P 3.30 4.03 3.30 3.78 +0.48 41 2 2,244 +1
30DEC26 92.50 P 0.00 0.00 0.00 4.40 +0.54 41 0 127 0
30DEC26 95.00 P 5.10 5.10 5.10 5.13 +0.67 41 65 3,046 -65
30DEC26 97.50 P 5.90 5.90 5.74 5.85 +0.67 42 67 642 -65
30DEC26 100.00 P 6.46 6.62 6.46 6.64 +0.73 41 66 4,183 +3
30DEC26 102.50 P 7.25 7.25 7.25 7.47 +0.74 41 7 725 0
30DEC26 105.00 P 0.00 0.00 0.00 8.27 +0.77 41 0 6,068 0
30DEC26 107.50 P 0.00 0.00 0.00 9.20 +0.86 41 0 1,978 0
30DEC26 110.00 P 0.00 0.00 0.00 10.21 +0.93 40 0 3,749 0
30DEC26 112.50 P 11.22 11.22 11.22 11.28 +0.98 40 3 4,528 0
30DEC26 115.00 P 12.18 12.18 12.18 12.44 +1.18 40 9 2,543 0
30DEC26 117.50 P 13.28 13.28 13.28 13.63 +1.25 40 3 2,630 -2
30DEC26 120.00 P 14.74 14.74 14.59 14.89 +1.33 40 4 9,704 0
30DEC26 122.50 P 0.00 0.00 0.00 16.25 +1.47 40 0 2,369 0
30DEC26 125.00 P 0.00 0.00 0.00 17.68 +1.60 40 0 3,677 0
30DEC26 127.50 P 0.00 0.00 0.00 19.12 +1.78 40 0 3,063 0
30DEC26 130.00 P 20.01 20.30 20.01 20.60 +1.70 40 7 16,786 0
30DEC26 132.50 P 0.00 0.00 0.00 22.29 +1.90 40 0 2,236 0
30DEC26 135.00 P 0.00 0.00 0.00 23.88 +1.95 40 0 3,947 0
30DEC26 137.50 P 0.00 0.00 0.00 25.19 +1.70 39 0 3,207 0
30DEC26 140.00 P 0.00 0.00 0.00 26.89 +1.68 39 0 1,943 0
30DEC26 142.50 P 0.00 0.00 0.00 28.74 +1.84 39 0 1,389 0
30DEC26 145.00 P 0.00 0.00 0.00 30.70 +2.04 39 0 4,465 0
30DEC26 147.50 P 0.00 0.00 0.00 32.57 +2.10 39 0 864 0
30DEC26 150.00 P 34.50 34.50 34.50 34.62 +2.84 40 1 6,465 +1
30DEC26 152.50 P 0.00 0.00 0.00 36.57 +2.27 40 0 1,271 0
30DEC26 155.00 P 0.00 0.00 0.00 38.29 +0.75 39 0 3,403 0
30DEC26 157.50 P 0.00 0.00 0.00 40.34 +2.16 39 0 218 0
30DEC26 160.00 P 0.00 0.00 0.00 42.37 +2.16 39 0 2,546 0
30DEC26 162.50 P 0.00 0.00 0.00 44.46 +2.22 39 0 595 0
30DEC26 165.00 P 0.00 0.00 0.00 46.56 +2.26 39 0 6,262 0
30DEC26 167.50 P 0.00 0.00 0.00 48.67 +2.29 39 0 1,130 0
30DEC26 170.00 P 0.00 0.00 0.00 51.32 +3.07 41 0 6,369 0
30DEC26 172.50 P 0.00 0.00 0.00 52.99 +2.37 39 0 1,120 0
30DEC26 175.00 P 0.00 0.00 0.00 55.18 +2.41 38 0 329 0
30DEC26 177.50 P 56.00 57.00 56.00 57.52 +2.57 39 4 159 0
30DEC26 180.00 P 0.00 0.00 0.00 59.65 +2.17 38 0 27 0
30DEC26 182.50 P 0.00 0.00 0.00 61.90 +2.59 38 0 57 0
30DEC26 185.00 P 0.00 0.00 0.00 64.17 +2.56 38 0 4 0
30DEC26 187.50 P 0.00 0.00 0.00 66.42 +2.56 37 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 68.73 +2.60 37 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 71.06 +2.64 37 0 2 0
30DEC26 195.00 P 0.00 0.00 0.00 73.37 +2.73 36 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 75.71 +2.76 36 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 78.07 +2.71 35 0 182 0
30DEC26 205.00 P 0.00 0.00 0.00 83.05 +3.16 37 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 87.82 +3.22 35 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 92.64 +3.27 33 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 97.56 +3.26 31 0 46 0
30DEC26 225.00 P 0.00 0.00 0.00 102.57 +3.39 34 0 1 0
30DEC26 230.00 P 0.00 0.00 0.00 107.51 +3.48 32 0 122 0
30DEC26 235.00 P 0.00 0.00 0.00 112.48 +3.75 32 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 117.46 +3.64 32 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 122.45 +3.43 35 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 127.45 +3.50 37 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 132.48 +3.71 41 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 137.44 +3.69 41 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 142.40 +3.67 41 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 147.37 +3.66 41 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 152.31 +3.60 36 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 157.31 +3.74 41 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 162.27 +3.72 38 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 167.26 +3.69 41 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 172.23 +3.63 40 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 177.21 +3.63 41 0 0 0
30MAR27 60.00 P 1.20 1.23 1.20 0.51 +0.10 41 6 6 +6
30MAR27 62.50 P 0.00 0.00 0.00 0.66 +0.10 41 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.85 +0.14 41 0 185 0
30MAR27 67.50 P 0.00 0.00 0.00 1.08 +0.16 41 0 9 0
30MAR27 70.00 P 0.00 0.00 0.00 1.34 +0.20 41 0 21 0
30MAR27 72.50 P 2.27 2.30 2.27 1.66 +0.24 41 5 5 +5
30MAR27 75.00 P 0.00 0.00 0.00 1.99 +0.26 41 0 9 0
30MAR27 77.50 P 0.00 0.00 0.00 2.42 +0.35 41 0 2 0
30MAR27 80.00 P 3.32 3.33 3.32 2.85 +0.35 41 4 214 +4
30MAR27 82.50 P 3.82 3.82 3.82 3.37 +0.43 41 4 5 +4
30MAR27 85.00 P 0.00 0.00 0.00 3.95 +0.49 41 0 138 0
30MAR27 87.50 P 0.00 0.00 0.00 4.52 +0.49 41 0 77 0
30MAR27 90.00 P 0.00 0.00 0.00 5.24 +0.64 41 0 2,061 0
30MAR27 92.50 P 5.87 5.87 5.87 5.98 +0.67 41 1 143 0
30MAR27 95.00 P 0.00 0.00 0.00 6.72 +0.67 41 0 194 0
30MAR27 97.50 P 7.50 7.50 7.50 7.51 +0.72 41 1 70 +1
30MAR27 100.00 P 8.26 8.26 8.20 8.35 +0.76 41 4 1,683 +1
30MAR27 102.50 P 0.00 0.00 0.00 9.19 +0.72 41 0 115 0
30MAR27 105.00 P 0.00 0.00 0.00 10.14 +0.84 40 0 1,038 0
30MAR27 107.50 P 0.00 0.00 0.00 11.18 +0.96 40 0 446 0
30MAR27 110.00 P 11.90 11.90 11.90 12.10 +0.97 40 30 617 +30
30MAR27 112.50 P 0.00 0.00 0.00 13.32 +1.13 40 0 1,387 0
30MAR27 115.00 P 0.00 0.00 0.00 14.49 +1.17 40 2 8,990 +2
30MAR27 117.50 P 0.00 0.00 0.00 15.68 +1.24 40 0 1,327 0
30MAR27 120.00 P 16.50 16.75 16.50 17.00 +1.39 40 5 5,373 +5
30MAR27 122.50 P 0.00 0.00 0.00 18.38 +1.58 40 0 1,511 0
30MAR27 125.00 P 19.24 19.24 19.24 19.80 +1.60 40 3 3,387 0
30MAR27 127.50 P 0.00 0.00 0.00 21.23 +1.56 40 0 3,526 0
30MAR27 130.00 P 0.00 0.00 0.00 22.77 +1.82 40 0 3,133 0
30MAR27 132.50 P 0.00 0.00 0.00 24.29 +1.82 40 0 125 0
30MAR27 135.00 P 0.00 0.00 0.00 25.82 +1.83 39 0 885 0
30MAR27 137.50 P 0.00 0.00 0.00 27.50 +1.96 39 0 382 0
30MAR27 140.00 P 0.00 0.00 0.00 29.25 +2.07 40 0 97 0
30MAR27 142.50 P 0.00 0.00 0.00 30.76 +1.91 39 0 80 0
30MAR27 145.00 P 0.00 0.00 0.00 32.57 +1.82 39 0 679 0
30MAR27 147.50 P 0.00 0.00 0.00 34.33 +1.80 39 0 30 0
30MAR27 150.00 P 36.60 36.60 36.60 36.20 +1.86 39 1 143 +1
30MAR27 152.50 P 0.00 0.00 0.00 38.07 +1.87 39 0 120 0
30MAR27 155.00 P 0.00 0.00 0.00 40.03 +1.94 39 0 3 0
30MAR27 157.50 P 0.00 0.00 0.00 42.09 +2.08 39 0 1 0
30MAR27 160.00 P 0.00 0.00 0.00 43.95 +2.02 39 0 222 0
30MAR27 162.50 P 0.00 0.00 0.00 45.96 +2.08 39 0 4 0
30MAR27 165.00 P 0.00 0.00 0.00 48.01 +2.10 39 0 37 0
30MAR27 167.50 P 0.00 0.00 0.00 50.08 +2.14 39 0 1 0
30MAR27 170.00 P 0.00 0.00 0.00 52.17 +2.43 39 0 2 0
30MAR27 172.50 P 0.00 0.00 0.00 54.29 +2.22 39 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 56.42 +2.26 38 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 58.58 +2.34 38 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 60.76 +2.34 38 0 1 0
30MAR27 182.50 P 0.00 0.00 0.00 63.17 +2.63 39 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 65.17 +2.41 38 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 67.41 +2.45 38 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 69.64 +2.46 38 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 71.91 +2.50 38 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 74.18 +2.52 37 0 2 0
TOTAL PUT 19,096 842,212 +6,913
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$ 12.82
29APR26 8.00 C 0.00 0.00 0.00 4.83 +0.42 0 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 4.58 +0.43 0 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 4.33 +0.41 0 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 4.08 +0.42 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.84 +0.42 68 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.58 +0.40 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.33 +0.38 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.08 +0.38 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.84 +0.37 49 0 15 0
29APR26 10.50 C 0.00 0.00 0.00 2.36 +0.35 51 0 4 0
29APR26 11.00 C 0.00 0.00 0.00 1.96 +0.36 61 0 120 0
29APR26 11.50 C 1.24 1.24 1.24 1.56 +0.32 61 4 402 -4
29APR26 12.00 C 1.13 1.22 1.13 1.17 +0.22 58 48 277 +7
29APR26 12.50 C 0.79 0.90 0.79 0.88 +0.23 59 106 540 -32
29APR26 13.00 C 0.66 0.66 0.66 0.64 +0.16 59 41 585 +40
29APR26 13.50 C 0.45 0.49 0.45 0.46 +0.13 60 21 460 -4
29APR26 14.00 C 0.28 0.34 0.28 0.33 +0.12 62 76 785 +6
29APR26 14.50 C 0.21 0.24 0.21 0.22 +0.08 61 162 587 +127
29APR26 15.00 C 0.15 0.15 0.15 0.15 +0.06 62 4 1,124 0
29APR26 15.50 C 0.12 0.12 0.12 0.10 +0.04 63 2 151 0
29APR26 16.00 C 0.09 0.09 0.09 0.06 +0.03 62 5 202 +5
29APR26 16.50 C 0.00 0.00 0.00 0.04 +0.02 63 0 134 0
29APR26 17.00 C 0.00 0.00 0.00 0.03 +0.02 65 0 198 0
29APR26 17.50 C 0.00 0.00 0.00 0.02 +0.01 66 0 38 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 64 0 325 0
29APR26 18.50 C 0.04 0.04 0.04 0.01 0.00 68 1 132 0
29APR26 19.00 C 0.02 0.02 0.02 0.01 0.00 73 20 78 -20
29APR26 19.50 C 0.02 0.02 0.02 0.01 0.00 77 10 234 -10
28MAY26 8.00 C 0.00 0.00 0.00 4.83 +0.39 0 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 4.61 +0.39 57 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 4.36 +0.42 53 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 4.08 +0.34 0 0 1 0
28MAY26 9.00 C 0.00 0.00 0.00 3.90 +0.40 59 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.63 +0.35 50 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.42 +0.29 56 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.17 +0.26 52 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.92 +0.29 48 0 8 0
28MAY26 10.50 C 0.00 0.00 0.00 2.57 +0.32 57 0 20 0
28MAY26 11.00 C 0.00 0.00 0.00 2.15 +0.25 54 0 22 0
28MAY26 11.50 C 1.58 1.58 1.58 1.84 +0.27 57 5 180 -2
28MAY26 12.00 C 0.00 0.00 0.00 1.51 +0.21 56 0 256 0
28MAY26 12.50 C 1.23 1.23 1.23 1.24 +0.18 56 15 123 -1
28MAY26 13.00 C 0.00 0.00 0.00 1.02 +0.16 57 0 219 0
28MAY26 13.50 C 0.00 0.00 0.00 0.84 +0.13 58 0 353 0
28MAY26 14.00 C 0.00 0.00 0.00 0.68 +0.12 59 0 450 0
28MAY26 14.50 C 0.00 0.00 0.00 0.55 +0.11 60 0 330 0
28MAY26 15.00 C 0.00 0.00 0.00 0.43 +0.08 59 0 186 0
28MAY26 15.50 C 0.00 0.00 0.00 0.34 +0.07 60 0 76 0
28MAY26 16.00 C 0.00 0.00 0.00 0.26 +0.05 59 0 90 0
28MAY26 16.50 C 0.00 0.00 0.00 0.20 +0.04 59 0 66 0
28MAY26 17.00 C 0.00 0.00 0.00 0.15 +0.03 59 0 73 0
28MAY26 17.50 C 0.00 0.00 0.00 0.12 +0.03 60 0 91 0
28MAY26 18.00 C 0.00 0.00 0.00 0.09 +0.02 59 0 22 0
28MAY26 18.50 C 0.00 0.00 0.00 0.07 +0.02 60 0 20 0
28MAY26 19.00 C 0.00 0.00 0.00 0.05 +0.01 59 0 82 0
28MAY26 19.50 C 0.00 0.00 0.00 0.04 +0.01 60 0 22 0
29JUN26 3.70 C 0.00 0.00 0.00 9.14 +0.43 84 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 9.04 +0.41 74 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 8.94 +0.42 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 8.84 +0.40 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 8.74 +0.42 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 8.64 +0.41 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 8.54 +0.41 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 8.44 +0.44 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 8.34 +0.41 0 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 8.24 +0.40 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 8.14 +0.41 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 8.05 +0.42 81 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 7.92 +0.38 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 7.83 +0.40 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 7.60 +0.42 69 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 7.35 +0.41 62 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 7.10 +0.41 0 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 6.83 +0.39 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 6.61 +0.40 64 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 6.32 +0.36 0 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 6.11 +0.41 54 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 5.87 +0.40 59 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 5.57 +0.34 0 0 9 0
29JUN26 7.50 C 0.00 0.00 0.00 5.38 +0.34 56 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.11 +0.35 0 0 8 0
29JUN26 8.00 C 0.00 0.00 0.00 4.84 +0.30 0 0 13 0
29JUN26 8.25 C 0.00 0.00 0.00 4.61 +0.32 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.41 +0.36 51 0 12 0
29JUN26 8.75 C 0.00 0.00 0.00 4.20 +0.38 55 0 185 0
29JUN26 9.00 C 3.99 3.99 3.99 4.05 +0.50 63 10 504 -7
29JUN26 9.25 C 0.00 0.00 0.00 3.76 +0.37 55 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.53 +0.34 54 0 50 0
29JUN26 9.75 C 0.00 0.00 0.00 3.32 +0.33 54 0 0 0
29JUN26 10.00 C 3.16 3.16 3.16 3.09 +0.29 52 5 30 +2
29JUN26 10.50 C 0.00 0.00 0.00 2.74 +0.30 55 2 37 +2
29JUN26 11.00 C 0.00 0.00 0.00 2.37 +0.25 54 0 105 0
29JUN26 11.50 C 0.00 0.00 0.00 2.13 +0.32 58 6 93 0
29JUN26 12.00 C 0.00 0.00 0.00 1.78 +0.23 55 0 237 0
29JUN26 12.50 C 1.37 1.37 1.37 1.53 +0.21 56 18 182 +15
29JUN26 13.00 C 1.28 1.28 1.28 1.31 +0.17 56 2 63 0
29JUN26 13.50 C 0.00 0.00 0.00 1.12 +0.16 57 0 93 0
29JUN26 14.00 C 0.00 0.00 0.00 0.96 +0.14 57 0 68 0
29JUN26 14.50 C 0.00 0.00 0.00 0.81 +0.12 57 0 95 0
29JUN26 15.00 C 0.00 0.00 0.00 0.69 +0.11 58 0 70 0
29JUN26 15.50 C 0.00 0.00 0.00 0.59 +0.11 59 0 175 0
29JUN26 16.00 C 0.00 0.00 0.00 0.49 +0.09 58 0 37 0
29JUN26 16.50 C 0.00 0.00 0.00 0.41 +0.08 58 0 69 0
29JUN26 17.00 C 0.00 0.00 0.00 0.34 +0.07 58 0 94 0
29JUN26 17.50 C 0.00 0.00 0.00 0.28 +0.06 58 0 15 0
29JUN26 18.00 C 0.00 0.00 0.00 0.23 +0.05 58 0 26 0
29JUN26 18.50 C 0.00 0.00 0.00 0.19 +0.04 58 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 0.16 +0.04 59 0 15 0
29JUN26 19.50 C 0.00 0.00 0.00 0.13 +0.03 58 0 3 0
30JUL26 8.25 C 0.00 0.00 0.00 4.63 +0.32 43 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 4.41 +0.32 47 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 4.20 +0.31 50 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 4.05 +0.38 58 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.77 +0.30 51 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.57 +0.26 52 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.38 +0.27 53 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.19 +0.27 54 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.83 +0.21 54 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.49 +0.20 54 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.18 +0.21 54 0 0 0
30JUL26 12.00 C 1.80 1.80 1.80 1.96 +0.23 56 4 0 -4
30JUL26 12.50 C 0.00 0.00 0.00 1.72 +0.21 57 0 6 0
30JUL26 13.00 C 0.00 0.00 0.00 1.51 +0.17 57 0 20 0
30JUL26 13.50 C 0.00 0.00 0.00 1.32 +0.17 57 0 15 0
30JUL26 14.00 C 1.06 1.15 1.06 1.16 +0.16 58 7 67 +7
30JUL26 14.50 C 0.00 0.00 0.00 1.01 +0.15 58 0 45 0
30JUL26 15.00 C 0.00 0.00 0.00 0.87 +0.13 58 0 15 0
30JUL26 15.50 C 0.00 0.00 0.00 0.75 +0.11 58 0 15 0
30JUL26 16.00 C 0.67 0.67 0.67 0.64 +0.10 57 6 6 +6
30JUL26 16.50 C 0.00 0.00 0.00 0.55 +0.09 58 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.47 - 57 0 0 -
29SEP26 4.70 C 0.00 0.00 0.00 8.14 +0.40 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 8.05 +0.40 67 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 7.95 +0.41 65 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 7.85 +0.42 62 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 7.60 +0.41 57 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 7.35 +0.40 51 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 7.11 +0.42 59 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 6.86 +0.38 55 0 79 0
29SEP26 6.25 C 0.00 0.00 0.00 6.61 +0.37 51 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 6.33 +0.33 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 6.11 +0.35 44 0 151 0
29SEP26 7.00 C 0.00 0.00 0.00 5.87 +0.35 47 0 4 0
29SEP26 7.25 C 0.00 0.00 0.00 5.64 +0.34 50 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 5.40 +0.33 49 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 5.17 +0.32 50 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.96 +0.32 52 0 50 0
29SEP26 8.25 C 0.00 0.00 0.00 4.74 +0.31 52 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 4.54 +0.31 53 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.34 +0.31 53 0 15 0
29SEP26 9.00 C 0.00 0.00 0.00 4.15 +0.35 54 0 114 0
29SEP26 9.25 C 0.00 0.00 0.00 3.94 +0.28 53 0 13 0
29SEP26 9.50 C 0.00 0.00 0.00 3.75 +0.26 53 0 18 0
29SEP26 9.75 C 0.00 0.00 0.00 3.58 +0.26 53 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.36 +0.26 51 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.04 +0.25 52 0 10 0
29SEP26 11.00 C 0.00 0.00 0.00 2.75 +0.23 53 0 22 0
29SEP26 11.50 C 0.00 0.00 0.00 2.48 +0.18 53 0 1,070 0
29SEP26 12.00 C 0.00 0.00 0.00 2.25 +0.21 54 0 85 0
29SEP26 12.50 C 0.00 0.00 0.00 2.02 +0.22 54 0 52 0
29SEP26 13.00 C 0.00 0.00 0.00 1.83 +0.21 55 0 41 0
29SEP26 13.50 C 0.00 0.00 0.00 1.65 +0.20 55 3 1,010 +3
29SEP26 14.00 C 0.00 0.00 0.00 1.49 +0.16 56 0 87 0
29SEP26 14.50 C 0.00 0.00 0.00 1.35 +0.15 56 0 46 0
29SEP26 15.00 C 0.00 0.00 0.00 1.22 +0.15 57 0 84 0
29SEP26 15.50 C 0.00 0.00 0.00 1.10 +0.16 57 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.97 +0.13 57 0 25 0
29SEP26 16.50 C 0.00 0.00 0.00 0.87 +0.12 56 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.77 +0.11 56 0 11 0
29SEP26 17.50 C 0.00 0.00 0.00 0.69 +0.10 56 0 45 0
29SEP26 18.00 C 0.00 0.00 0.00 0.62 +0.10 56 0 1,002 0
29SEP26 18.50 C 0.00 0.00 0.00 0.54 +0.08 56 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.48 +0.07 56 0 60 0
29SEP26 19.50 C 0.00 0.00 0.00 0.43 +0.07 56 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 5.10 +0.33 51 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.91 +0.33 51 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.72 +0.32 51 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.54 +0.31 52 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.32 +0.25 50 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.19 +0.26 52 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.97 +0.25 50 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.82 +0.26 51 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.66 +0.25 51 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.36 +0.23 51 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.11 +0.24 52 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 2.85 +0.22 52 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.62 +0.21 52 0 60 0
30DEC26 12.50 C 0.00 0.00 0.00 2.40 +0.20 52 0 87 0
30DEC26 13.00 C 0.00 0.00 0.00 2.25 +0.23 53 0 75 0
30DEC26 13.50 C 0.00 0.00 0.00 2.07 +0.21 54 0 35 0
30DEC26 14.00 C 0.00 0.00 0.00 1.90 +0.19 54 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.76 +0.17 54 0 602 0
30DEC26 15.00 C 1.59 1.59 1.59 1.62 +0.16 54 1 1,148 0
30DEC26 15.50 C 0.00 0.00 0.00 1.49 +0.15 55 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 1.38 +0.16 55 0 6 0
30DEC26 16.50 C 0.00 0.00 0.00 1.27 +0.16 55 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.15 +0.13 55 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.07 +0.14 55 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.97 +0.12 55 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.89 +0.11 55 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.82 +0.11 55 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.75 +0.11 55 0 6 0
30MAR27 8.00 C 0.00 0.00 0.00 5.31 +0.30 52 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 5.13 +0.29 52 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.92 +0.26 51 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.73 +0.36 50 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.61 +0.27 52 0 3 0
30MAR27 9.25 C 0.00 0.00 0.00 4.39 +0.34 50 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.23 +0.32 50 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.10 +0.33 51 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.94 +0.19 50 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.67 +0.22 51 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.41 +0.20 51 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 3.17 +0.18 51 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.94 +0.18 51 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.74 +0.18 52 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.60 +0.21 53 0 102 0
30MAR27 13.50 C 0.00 0.00 0.00 2.43 +0.21 53 0 107 0
30MAR27 14.00 C 0.00 0.00 0.00 2.26 +0.19 53 0 500 0
30MAR27 14.50 C 0.00 0.00 0.00 2.11 +0.18 53 0 800 0
30MAR27 15.00 C 0.00 0.00 0.00 1.94 +0.15 53 0 300 0
30MAR27 15.50 C 0.00 0.00 0.00 1.84 +0.17 54 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.72 +0.16 54 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.61 +0.17 54 0 4 0
30MAR27 17.00 C 0.00 0.00 0.00 1.49 +0.16 54 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 1.39 +0.15 54 0 50 0
30MAR27 18.00 C 0.00 0.00 0.00 1.30 +0.15 54 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 1.21 +0.15 54 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.12 +0.13 54 0 0 0
TOTAL CALL 584 20,529 +136
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 91 0 13 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 86 0 7 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 80 0 20 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 75 0 145 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 70 0 210 0
29APR26 9.25 P 0.02 0.02 0.02 0.01 0.00 65 10 96 +10
29APR26 9.50 P 0.04 0.04 0.04 0.01 -0.01 61 2 59 -2
29APR26 9.75 P 0.04 0.04 0.04 0.02 -0.01 63 15 124 -15
29APR26 10.00 P 0.05 0.05 0.05 0.03 -0.02 62 20 224 +20
29APR26 10.50 P 0.11 0.11 0.09 0.07 -0.03 63 12 272 0
29APR26 11.00 P 0.16 0.16 0.14 0.13 -0.06 62 13 517 +3
29APR26 11.50 P 0.30 0.30 0.28 0.23 -0.10 62 12 574 -12
29APR26 12.00 P 0.39 0.39 0.39 0.38 -0.14 62 2 429 +2
29APR26 12.50 P 0.65 0.65 0.65 0.59 -0.18 63 6 210 -4
29APR26 13.00 P 0.91 0.91 0.87 0.85 -0.22 63 7 600 -2
29APR26 13.50 P 1.25 1.25 1.25 1.17 -0.23 64 15 366 0
29APR26 14.00 P 1.51 1.51 1.51 1.49 -0.30 61 2 134 -2
29APR26 14.50 P 0.00 0.00 0.00 1.88 -0.40 61 0 168 0
29APR26 15.00 P 0.00 0.00 0.00 2.31 -0.42 61 0 113 0
29APR26 15.50 P 0.00 0.00 0.00 2.84 -0.35 74 0 90 0
29APR26 16.00 P 0.00 0.00 0.00 3.31 -0.35 78 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.76 -0.37 76 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 4.25 -0.38 80 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.74 -0.39 84 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 5.23 -0.39 87 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 5.73 -0.39 93 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 6.23 -0.39 98 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 6.71 -0.42 96 0 0 0
28MAY26 8.00 P 0.03 0.03 0.03 0.01 -0.01 58 11 33 +11
28MAY26 8.25 P 0.00 0.00 0.00 0.01 -0.02 55 0 36 0
28MAY26 8.50 P 0.00 0.00 0.00 0.02 -0.02 57 0 36 0
28MAY26 8.75 P 0.00 0.00 0.00 0.04 -0.02 60 0 120 0
28MAY26 9.00 P 0.00 0.00 0.00 0.05 -0.03 59 0 42 0
28MAY26 9.25 P 0.00 0.00 0.00 0.07 -0.04 59 0 140 0
28MAY26 9.50 P 0.00 0.00 0.00 0.09 -0.04 59 0 41 0
28MAY26 9.75 P 0.00 0.00 0.00 0.12 -0.05 59 0 252 0
28MAY26 10.00 P 0.00 0.00 0.00 0.15 -0.07 59 0 151 0
28MAY26 10.50 P 0.00 0.00 0.00 0.24 -0.09 59 0 243 0
28MAY26 11.00 P 0.00 0.00 0.00 0.37 -0.11 60 0 396 0
28MAY26 11.50 P 0.55 0.55 0.55 0.52 -0.14 59 1 219 +1
28MAY26 12.00 P 0.00 0.00 0.00 0.70 -0.18 59 0 336 0
28MAY26 12.50 P 0.00 0.00 0.00 0.94 -0.20 59 0 110 0
28MAY26 13.00 P 0.00 0.00 0.00 1.21 -0.25 60 0 117 0
28MAY26 13.50 P 0.00 0.00 0.00 1.52 -0.28 61 0 59 0
28MAY26 14.00 P 0.00 0.00 0.00 1.81 -0.35 58 0 170 0
28MAY26 14.50 P 0.00 0.00 0.00 2.24 -0.32 62 0 100 0
28MAY26 15.00 P 0.00 0.00 0.00 2.64 -0.32 64 0 30 0
28MAY26 15.50 P 0.00 0.00 0.00 3.06 -0.32 65 0 45 0
28MAY26 16.00 P 0.00 0.00 0.00 3.50 -0.33 67 0 60 0
28MAY26 16.50 P 0.00 0.00 0.00 3.95 -0.32 68 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.39 -0.35 68 0 15 0
28MAY26 17.50 P 0.00 0.00 0.00 4.89 -0.31 73 0 15 0
28MAY26 18.00 P 0.00 0.00 0.00 5.36 -0.33 74 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 5.82 -0.35 74 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 6.29 -0.36 74 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 6.78 -0.37 77 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 111 0 5 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 109 0 15 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 104 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 102 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 98 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 94 0 10 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 89 0 4 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 77 0 15 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 73 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 70 0 6 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 66 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 63 0 5 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 60 0 52 0
29JUN26 7.00 P 0.03 0.03 0.03 0.01 0.00 57 5 34 +5
29JUN26 7.25 P 0.03 0.03 0.03 0.02 0.00 59 10 11 +10
29JUN26 7.50 P 0.04 0.04 0.04 0.03 0.00 60 5 7 +5
29JUN26 7.75 P 0.00 0.00 0.00 0.04 -0.01 60 0 16 0
29JUN26 8.00 P 0.08 0.08 0.08 0.05 -0.02 59 30 243 +30
29JUN26 8.25 P 0.00 0.00 0.00 0.07 -0.02 59 0 72 0
29JUN26 8.50 P 0.00 0.00 0.00 0.09 -0.02 59 0 52 0
29JUN26 8.75 P 0.00 0.00 0.00 0.11 -0.03 59 0 68 0
29JUN26 9.00 P 0.00 0.00 0.00 0.14 -0.03 59 0 95 0
29JUN26 9.25 P 0.00 0.00 0.00 0.17 -0.05 58 0 52 0
29JUN26 9.50 P 0.00 0.00 0.00 0.21 -0.05 58 0 203 0
29JUN26 9.75 P 0.00 0.00 0.00 0.25 -0.07 58 0 95 0
29JUN26 10.00 P 0.31 0.31 0.31 0.31 -0.07 59 6 214 +6
29JUN26 10.50 P 0.45 0.45 0.45 0.43 -0.09 58 1 413 0
29JUN26 11.00 P 0.00 0.00 0.00 0.58 -0.11 58 0 768 0
29JUN26 11.50 P 0.00 0.00 0.00 0.75 -0.14 58 0 588 0
29JUN26 12.00 P 0.00 0.00 0.00 0.98 -0.18 59 0 339 0
29JUN26 12.50 P 0.00 0.00 0.00 1.21 -0.20 58 0 224 0
29JUN26 13.00 P 1.54 1.54 1.54 1.51 -0.20 59 7 314 +7
29JUN26 13.50 P 1.98 1.98 1.98 1.82 -0.23 60 15 187 0
29JUN26 14.00 P 0.00 0.00 0.00 2.15 -0.26 60 0 313 0
29JUN26 14.50 P 0.00 0.00 0.00 2.51 -0.28 61 0 184 0
29JUN26 15.00 P 0.00 0.00 0.00 2.88 -0.31 61 0 61 0
29JUN26 15.50 P 0.00 0.00 0.00 3.29 -0.28 63 0 53 0
29JUN26 16.00 P 0.00 0.00 0.00 3.70 -0.34 63 0 32 0
29JUN26 16.50 P 0.00 0.00 0.00 4.13 -0.33 64 0 15 0
29JUN26 17.00 P 0.00 0.00 0.00 4.58 -0.31 66 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.04 -0.30 67 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.50 -0.30 69 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.92 -0.36 67 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.38 -0.37 67 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.83 -0.39 66 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.13 -0.04 57 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.16 -0.05 57 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.20 -0.05 57 0 0 0
30JUL26 9.00 P 0.27 0.27 0.27 0.24 -0.06 57 15 15 +15
30JUL26 9.25 P 0.31 0.31 0.31 0.29 -0.05 58 15 15 +15
30JUL26 9.50 P 0.00 0.00 0.00 0.34 -0.08 57 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.40 -0.08 58 0 15 0
30JUL26 10.00 P 0.00 0.00 0.00 0.47 -0.08 58 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.62 -0.08 58 0 15 0
30JUL26 11.00 P 0.00 0.00 0.00 0.76 -0.14 56 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.98 -0.13 57 0 15 0
30JUL26 12.00 P 0.00 0.00 0.00 1.20 -0.18 56 0 0 0
30JUL26 12.50 P 1.46 1.46 1.46 1.46 -0.21 56 15 15 +15
30JUL26 13.00 P 0.00 0.00 0.00 1.75 -0.24 57 0 15 0
30JUL26 13.50 P 0.00 0.00 0.00 2.06 -0.27 57 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 2.44 -0.21 59 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 2.81 -0.22 60 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 3.19 -0.23 60 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 3.58 -0.27 61 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.99 -0.25 62 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.41 -0.26 62 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.84 - 63 0 0 -
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 58 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 55 0 27 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 -0.01 52 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 -0.01 55 0 7 0
29SEP26 6.00 P 0.00 0.00 0.00 0.04 0.00 58 0 38 0
29SEP26 6.25 P 0.00 0.00 0.00 0.05 -0.01 57 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.06 -0.01 56 0 18 0
29SEP26 6.75 P 0.00 0.00 0.00 0.08 -0.01 57 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.10 -0.02 57 0 21 0
29SEP26 7.25 P 0.00 0.00 0.00 0.12 -0.03 56 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.15 -0.03 56 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.18 -0.03 56 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.21 -0.05 56 0 10 0
29SEP26 8.25 P 0.00 0.00 0.00 0.26 -0.04 56 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.30 -0.06 56 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.36 -0.06 56 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.42 -0.05 57 0 45 0
29SEP26 9.25 P 0.00 0.00 0.00 0.48 -0.06 57 0 15 0
29SEP26 9.50 P 0.00 0.00 0.00 0.55 -0.06 56 0 29 0
29SEP26 9.75 P 0.00 0.00 0.00 0.62 -0.07 56 0 17 0
29SEP26 10.00 P 0.00 0.00 0.00 0.70 -0.08 56 0 16 0
29SEP26 10.50 P 0.00 0.00 0.00 0.87 -0.10 56 0 97 0
29SEP26 11.00 P 1.09 1.09 1.09 1.07 -0.12 56 1 1,440 0
29SEP26 11.50 P 0.00 0.00 0.00 1.30 -0.09 56 0 86 0
29SEP26 12.00 P 0.00 0.00 0.00 1.55 -0.17 56 0 215 0
29SEP26 12.50 P 0.00 0.00 0.00 1.82 -0.19 57 0 90 0
29SEP26 13.00 P 0.00 0.00 0.00 2.10 -0.22 56 0 113 0
29SEP26 13.50 P 0.00 0.00 0.00 2.42 -0.23 57 0 1,598 0
29SEP26 14.00 P 0.00 0.00 0.00 2.75 -0.25 57 0 60 0
29SEP26 14.50 P 3.10 3.10 3.10 3.11 -0.24 58 15 88 +15
29SEP26 15.00 P 0.00 0.00 0.00 3.50 -0.23 59 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 3.88 -0.22 59 0 59 0
29SEP26 16.00 P 0.00 0.00 0.00 4.27 -0.24 59 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 4.68 -0.23 60 0 14 0
29SEP26 17.00 P 0.00 0.00 0.00 5.10 -0.25 61 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 5.53 -0.23 61 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.97 -0.27 62 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.41 -0.25 63 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.87 -0.23 64 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.30 -0.25 64 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.38 -0.05 55 0 132 0
30DEC26 8.25 P 0.00 0.00 0.00 0.44 -0.05 55 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.50 -0.06 55 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.56 -0.08 55 0 5 0
30DEC26 9.00 P 0.00 0.00 0.00 0.64 -0.07 55 0 18 0
30DEC26 9.25 P 0.00 0.00 0.00 0.72 -0.07 55 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.80 -0.08 55 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.88 -0.09 55 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 0.99 -0.08 55 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 1.17 -0.11 55 0 6 0
30DEC26 11.00 P 0.00 0.00 0.00 1.39 -0.13 55 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 1.62 -0.14 55 0 16 0
30DEC26 12.00 P 0.00 0.00 0.00 1.89 -0.14 55 0 9 0
30DEC26 12.50 P 0.00 0.00 0.00 2.17 -0.17 55 0 16 0
30DEC26 13.00 P 0.00 0.00 0.00 2.45 -0.19 55 0 54 0
30DEC26 13.50 P 0.00 0.00 0.00 2.77 -0.20 55 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.10 -0.24 55 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 3.45 -0.25 55 0 601 0
30DEC26 15.00 P 0.00 0.00 0.00 3.79 -0.28 55 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 4.22 -0.20 57 0 541 0
30DEC26 16.00 P 0.00 0.00 0.00 4.61 -0.21 57 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.00 -0.22 58 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.41 -0.22 58 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.83 -0.20 59 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.24 -0.26 59 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 6.67 -0.23 59 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.11 -0.20 60 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.54 -0.26 60 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.53 -0.05 54 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 0.59 -0.07 54 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.67 -0.07 54 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.75 -0.06 54 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.83 -0.06 54 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.91 -0.07 54 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 1.00 -0.07 54 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.08 -0.09 53 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.18 -0.09 53 0 1 0
30MAR27 10.50 P 0.00 0.00 0.00 1.39 -0.10 53 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.62 -0.12 53 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 1.86 -0.14 53 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.13 -0.14 53 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.43 -0.14 54 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.71 -0.18 53 0 100 0
30MAR27 13.50 P 0.00 0.00 0.00 3.03 -0.19 53 0 100 0
30MAR27 14.00 P 0.00 0.00 0.00 3.37 -0.19 54 0 500 0
30MAR27 14.50 P 0.00 0.00 0.00 3.71 -0.20 54 0 800 0
30MAR27 15.00 P 0.00 0.00 0.00 4.10 -0.19 55 0 300 0
30MAR27 15.50 P 0.00 0.00 0.00 4.48 -0.19 55 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.87 -0.20 56 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.26 -0.19 56 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.65 -0.22 56 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.06 -0.18 57 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.48 -0.20 57 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.90 -0.18 57 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.30 -0.22 57 0 0 0
TOTAL PUT 268 20,702 +133
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$ 4.65
29APR26 2.70 C 0.00 0.00 0.00 2.00 -0.20 163 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 1.87 -0.23 123 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 1.77 -0.23 115 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 1.69 -0.21 128 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 1.57 -0.23 101 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 1.47 -0.23 94 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 1.39 -0.22 105 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 1.27 -0.23 81 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 1.17 -0.23 75 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.07 -0.24 68 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.99 -0.22 76 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.88 -0.23 63 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.78 -0.23 57 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.69 -0.23 56 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.59 -0.21 49 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.51 -0.20 50 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.42 -0.21 46 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.35 -0.20 46 0 0 0
29APR26 4.50 C 0.30 0.30 0.30 0.26 -0.19 40 3 3 +3
29APR26 4.60 C 0.00 0.00 0.00 0.22 -0.17 44 0 0 0
29APR26 4.70 C 0.18 0.20 0.17 0.17 -0.15 43 14 444 +14
29APR26 4.80 C 0.15 0.15 0.13 0.13 -0.12 43 11 1,072 +11
29APR26 4.90 C 0.11 0.11 0.10 0.10 -0.10 44 19 1,021 -1
29APR26 5.00 C 0.09 0.09 0.09 0.07 -0.09 43 2 561 +2
29APR26 5.25 C 0.04 0.04 0.04 0.03 -0.05 43 24 417 -12
29APR26 5.50 C 0.02 0.02 0.02 0.02 -0.02 49 100 594 -100
29APR26 5.75 C 0.00 0.00 0.00 0.01 -0.01 51 0 813 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,582 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 67 0 1,217 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 74 0 235 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 80 0 330 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 87 0 614 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 93 0 920 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 99 0 1,088 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 104 0 390 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 109 0 137 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 115 0 53 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 119 0 70 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 124 0 82 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 129 0 2 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 137 0 45 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 145 0 8 0
28MAY26 3.80 C 0.00 0.00 0.00 0.93 -0.20 55 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.84 -0.20 52 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.75 -0.21 49 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.67 -0.19 48 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.60 -0.19 49 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.52 -0.19 46 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.46 -0.16 47 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.39 -0.17 45 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.34 -0.14 45 0 3 0
28MAY26 4.70 C 0.00 0.00 0.00 0.29 -0.15 45 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.25 -0.13 45 0 25 0
28MAY26 4.90 C 0.35 0.35 0.35 0.22 -0.11 46 11 23 +11
28MAY26 5.00 C 0.18 0.18 0.18 0.18 -0.11 45 8 215 -8
28MAY26 5.25 C 0.00 0.00 0.00 0.12 -0.08 46 0 269 0
28MAY26 5.50 C 0.11 0.11 0.09 0.08 -0.05 47 152 1,292 +122
28MAY26 5.75 C 0.00 0.00 0.00 0.05 -0.04 47 0 197 0
28MAY26 6.00 C 0.04 0.04 0.04 0.03 -0.03 47 30 362 0
28MAY26 6.25 C 0.00 0.00 0.00 0.02 -0.02 48 0 70 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 228 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 51 0 520 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 55 0 42 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 59 0 60 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 63 0 83 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 66 0 60 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 70 0 2 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 79 0 6 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.02 -0.18 85 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.89 -0.22 67 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.82 -0.19 75 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.72 -0.19 71 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.62 -0.21 67 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.52 -0.20 62 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.43 -0.20 61 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.32 -0.21 54 0 3 0
29JUN26 3.50 C 0.00 0.00 0.00 1.24 -0.20 55 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.15 -0.21 53 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.06 -0.22 51 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.98 -0.21 51 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 0.90 -0.19 50 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.82 -0.20 49 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.75 -0.18 49 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.68 -0.17 48 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.61 -0.17 47 0 9 0
29JUN26 4.40 C 0.00 0.00 0.00 0.55 -0.15 47 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.49 -0.15 46 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.44 -0.14 46 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.39 -0.15 46 0 32 0
29JUN26 4.80 C 0.00 0.00 0.00 0.35 -0.13 46 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 0.31 -0.12 46 0 120 0
29JUN26 5.00 C 0.00 0.00 0.00 0.28 -0.11 46 0 136 0
29JUN26 5.25 C 0.00 0.00 0.00 0.20 -0.10 46 0 387 0
29JUN26 5.50 C 0.00 0.00 0.00 0.14 -0.08 45 0 33 0
29JUN26 5.75 C 0.00 0.00 0.00 0.10 -0.06 45 0 687 0
29JUN26 6.00 C 0.00 0.00 0.00 0.07 -0.05 45 0 167 0
29JUN26 6.25 C 0.00 0.00 0.00 0.05 -0.04 46 0 1,060 0
29JUN26 6.50 C 0.00 0.00 0.00 0.04 -0.02 48 0 1,262 0
29JUN26 6.75 C 0.00 0.00 0.00 0.03 -0.01 48 0 254 0
29JUN26 7.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 136 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 -0.01 46 0 63 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 48 0 48 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 51 0 20 0
29JUN26 8.00 C 0.03 0.03 0.03 0.01 0.00 54 20 1,021 +20
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 56 0 11 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 59 0 34 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 61 0 188 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 63 0 16 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 66 0 3 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 68 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 72 0 7 0
30JUL26 3.80 C 0.00 0.00 0.00 1.04 -0.19 51 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.96 -0.20 50 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.88 -0.20 48 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.83 -0.16 50 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.76 -0.18 49 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.70 -0.17 49 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.65 -0.13 49 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.57 -0.15 47 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.52 -0.14 46 0 0 0
30JUL26 4.70 C 0.51 0.51 0.48 0.48 -0.14 47 4 4 +4
30JUL26 4.80 C 0.00 0.00 0.00 0.42 -0.13 45 0 230 0
30JUL26 4.90 C 0.00 0.00 0.00 0.40 -0.12 47 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.36 -0.12 47 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.28 -0.11 47 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.23 -0.08 48 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.17 -0.07 47 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.13 -0.06 47 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.10 -0.05 47 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.08 -0.03 48 0 5 0
30JUL26 6.75 C 0.00 0.00 0.00 0.06 -0.03 48 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.05 - 49 0 0 -
29SEP26 2.70 C 0.00 0.00 0.00 2.06 -0.19 64 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.96 -0.20 61 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.87 -0.20 59 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.77 -0.21 56 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.69 -0.20 56 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.60 -0.21 54 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.52 -0.20 54 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.43 -0.21 52 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.35 -0.20 51 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.28 -0.19 51 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.20 -0.20 50 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.13 -0.19 50 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.06 -0.18 49 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.00 -0.17 50 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.93 -0.17 49 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.87 -0.16 48 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.82 -0.15 49 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.76 -0.15 48 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.71 -0.14 48 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.65 -0.15 47 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.61 -0.14 47 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.56 -0.16 47 0 3 0
29SEP26 4.90 C 0.00 0.00 0.00 0.53 -0.12 47 0 158 0
29SEP26 5.00 C 0.50 0.50 0.50 0.49 -0.11 47 10 500 0
29SEP26 5.25 C 0.00 0.00 0.00 0.41 -0.10 47 0 611 0
29SEP26 5.50 C 0.00 0.00 0.00 0.34 -0.09 48 0 8,000 0
29SEP26 5.75 C 0.00 0.00 0.00 0.28 -0.09 47 0 191 0
29SEP26 6.00 C 0.26 0.26 0.26 0.23 -0.07 47 37 222 +37
29SEP26 6.25 C 0.00 0.00 0.00 0.18 -0.07 47 0 439 0
29SEP26 6.50 C 0.00 0.00 0.00 0.15 -0.06 47 0 13 0
29SEP26 6.75 C 0.00 0.00 0.00 0.12 -0.05 47 0 213 0
29SEP26 7.00 C 0.00 0.00 0.00 0.10 -0.04 47 0 268 0
29SEP26 7.25 C 0.00 0.00 0.00 0.08 -0.04 47 0 32 0
29SEP26 7.50 C 0.00 0.00 0.00 0.07 -0.03 48 0 88 0
29SEP26 7.75 C 0.00 0.00 0.00 0.06 -0.02 48 0 40 0
29SEP26 8.00 C 0.00 0.00 0.00 0.05 -0.02 49 0 72 0
29SEP26 8.25 C 0.00 0.00 0.00 0.04 -0.01 48 0 2 0
29SEP26 8.50 C 0.00 0.00 0.00 0.03 -0.01 48 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 35 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 46 0 46 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30DEC26 2.70 C 0.00 0.00 0.00 2.11 -0.20 58 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 2.02 -0.21 57 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.93 -0.21 55 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.85 -0.21 54 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.77 -0.20 54 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.69 -0.20 53 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.61 -0.20 52 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.54 -0.19 52 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.46 -0.20 51 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.39 -0.19 50 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.32 -0.19 50 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.26 -0.18 50 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.20 -0.17 50 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.14 -0.16 50 0 1 0
30DEC26 4.10 C 0.00 0.00 0.00 1.08 -0.16 49 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.02 -0.16 49 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.97 -0.15 49 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.92 -0.14 49 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.87 -0.14 49 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.82 -0.14 48 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.77 -0.14 48 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.74 -0.13 48 0 30 0
30DEC26 4.90 C 0.00 0.00 0.00 0.69 -0.13 48 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.65 -0.13 48 0 93 0
30DEC26 5.25 C 0.00 0.00 0.00 0.57 -0.11 48 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 0.49 -0.11 47 0 2,100 0
30DEC26 5.75 C 0.00 0.00 0.00 0.43 -0.10 48 0 341 0
30DEC26 6.00 C 0.00 0.00 0.00 0.37 -0.10 48 0 114 0
30DEC26 6.25 C 0.00 0.00 0.00 0.32 -0.09 48 0 20 0
30DEC26 6.50 C 0.00 0.00 0.00 0.28 -0.08 48 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.24 -0.07 48 0 1 0
30DEC26 7.00 C 0.00 0.00 0.00 0.20 -0.07 47 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.18 -0.06 48 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.15 -0.05 47 0 3 0
30DEC26 7.75 C 0.00 0.00 0.00 0.13 -0.05 47 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.11 -0.05 47 0 57 0
30DEC26 8.25 C 0.00 0.00 0.00 0.10 -0.04 48 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.09 -0.03 48 0 61 0
30DEC26 8.75 C 0.00 0.00 0.00 0.07 -0.03 47 0 2 0
30DEC26 9.00 C 0.00 0.00 0.00 0.06 -0.03 47 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.05 -0.03 47 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.04 -0.03 46 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.03 -0.03 45 0 0 0
30DEC26 10.00 C 0.10 0.10 0.10 0.02 -0.03 43 2 210 +2
30MAR27 3.80 C 0.00 0.00 0.00 1.37 -0.18 50 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.31 -0.17 50 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.25 -0.17 49 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.20 -0.16 49 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.14 -0.16 49 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.09 -0.16 49 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.04 -0.15 48 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.00 -0.14 49 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.95 -0.15 48 1,000 1,000 +1,000
30MAR27 4.70 C 0.00 0.00 0.00 0.90 -0.15 48 1,000 1,000 +1,000
30MAR27 4.80 C 0.00 0.00 0.00 0.86 -0.14 48 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.83 -0.14 48 0 1,000 0
30MAR27 5.00 C 0.00 0.00 0.00 0.79 -0.13 48 0 3,000 0
30MAR27 5.25 C 0.00 0.00 0.00 0.70 -0.12 48 0 2,150 0
30MAR27 5.50 C 0.00 0.00 0.00 0.63 -0.11 48 0 2 0
30MAR27 5.75 C 0.00 0.00 0.00 0.56 -0.11 48 0 1 0
30MAR27 6.00 C 0.00 0.00 0.00 0.49 -0.12 48 0 8 0
30MAR27 6.25 C 0.00 0.00 0.00 0.44 -0.10 48 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.39 -0.09 48 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.35 -0.08 48 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.31 -0.08 48 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.27 -0.08 47 0 5 0
30MAR27 7.50 C 0.00 0.00 0.00 0.24 -0.07 47 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.22 -0.06 48 0 0 0
TOTAL CALL 2,447 43,390 +2,105
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
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 75 0 300 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 69 0 4 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 57 0 110 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 51 0 35 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 46 0 153 0
29APR26 4.00 P 0.02 0.02 0.02 0.02 +0.01 48 30 42 +15
29APR26 4.10 P 0.03 0.03 0.03 0.03 +0.02 47 60 214 +60
29APR26 4.20 P 0.03 0.03 0.03 0.04 +0.02 44 30 71 +30
29APR26 4.30 P 0.00 0.00 0.00 0.06 +0.03 44 0 9 0
29APR26 4.40 P 0.00 0.00 0.00 0.09 +0.05 45 0 210 0
29APR26 4.50 P 0.10 0.12 0.09 0.12 +0.06 43 51 205 +11
29APR26 4.60 P 0.14 0.14 0.14 0.16 +0.08 43 4 466 +4
29APR26 4.70 P 0.19 0.19 0.16 0.21 +0.10 42 7 173 +5
29APR26 4.80 P 0.00 0.00 0.00 0.28 +0.13 45 0 162 0
29APR26 4.90 P 0.00 0.00 0.00 0.35 +0.16 45 0 98 0
29APR26 5.00 P 0.00 0.00 0.00 0.43 +0.18 47 0 342 0
29APR26 5.25 P 0.00 0.00 0.00 0.62 +0.19 41 0 538 0
29APR26 5.50 P 0.00 0.00 0.00 0.86 +0.24 46 0 494 0
29APR26 5.75 P 1.07 1.07 1.07 1.10 +0.23 0 10 375 +10
29APR26 6.00 P 0.00 0.00 0.00 1.35 +0.24 0 0 856 0
29APR26 6.25 P 0.00 0.00 0.00 1.60 +0.23 0 0 982 -100
29APR26 6.50 P 0.00 0.00 0.00 1.85 +0.24 0 0 230 0
29APR26 6.75 P 0.00 0.00 0.00 2.10 +0.22 0 0 201 0
29APR26 7.00 P 0.00 0.00 0.00 2.35 +0.22 0 0 39 0
29APR26 7.25 P 0.00 0.00 0.00 2.60 +0.24 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.85 +0.24 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 3.10 +0.25 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 3.35 +0.25 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 3.60 +0.25 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.85 +0.22 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 4.10 +0.24 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 4.35 +0.21 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 4.60 +0.25 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 4.85 +0.25 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 5.10 +0.23 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 5.35 +0.22 0 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.04 +0.02 46 0 4 0
28MAY26 3.90 P 0.00 0.00 0.00 0.06 +0.03 48 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.07 +0.03 45 0 0 0
28MAY26 4.10 P 0.09 0.09 0.09 0.10 +0.04 47 30 33 +30
28MAY26 4.20 P 0.11 0.11 0.11 0.12 +0.04 45 30 135 +30
28MAY26 4.30 P 0.15 0.15 0.15 0.15 +0.05 45 30 60 +30
28MAY26 4.40 P 0.00 0.00 0.00 0.19 +0.07 45 0 100 0
28MAY26 4.50 P 0.20 0.22 0.20 0.23 +0.08 45 4 441 +2
28MAY26 4.60 P 0.00 0.00 0.00 0.27 +0.08 44 0 223 0
28MAY26 4.70 P 0.00 0.00 0.00 0.33 +0.11 45 0 800 0
28MAY26 4.80 P 0.00 0.00 0.00 0.38 +0.11 44 0 226 0
28MAY26 4.90 P 0.00 0.00 0.00 0.45 +0.13 45 0 224 0
28MAY26 5.00 P 0.00 0.00 0.00 0.51 +0.13 44 0 460 0
28MAY26 5.25 P 0.00 0.00 0.00 0.72 +0.18 48 0 271 0
28MAY26 5.50 P 0.00 0.00 0.00 0.88 +0.16 38 0 83 0
28MAY26 5.75 P 0.00 0.00 0.00 1.12 +0.19 41 0 154 0
28MAY26 6.00 P 0.00 0.00 0.00 1.35 +0.20 0 0 52 0
28MAY26 6.25 P 0.00 0.00 0.00 1.60 +0.22 0 0 45 0
28MAY26 6.50 P 0.00 0.00 0.00 1.85 +0.22 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.10 +0.22 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.35 +0.22 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.60 +0.23 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.85 +0.24 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 3.10 +0.25 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 3.35 +0.23 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.60 +0.25 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.85 +0.22 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 4.10 +0.24 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 4.35 +0.21 0 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 56 0 140 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 49 0 20 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 46 0 20 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29JUN26 3.30 P 0.00 0.00 0.00 0.02 +0.01 46 0 152 0
29JUN26 3.40 P 0.00 0.00 0.00 0.03 +0.02 47 0 34 0
29JUN26 3.50 P 0.00 0.00 0.00 0.04 +0.02 46 0 402 0
29JUN26 3.60 P 0.00 0.00 0.00 0.05 +0.02 46 0 78 0
29JUN26 3.70 P 0.00 0.00 0.00 0.07 +0.03 47 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.09 +0.03 47 0 33 0
29JUN26 3.90 P 0.00 0.00 0.00 0.11 +0.04 47 0 6 0
29JUN26 4.00 P 0.00 0.00 0.00 0.13 +0.04 46 0 34 0
29JUN26 4.10 P 0.15 0.15 0.15 0.16 +0.05 46 1 53 +1
29JUN26 4.20 P 0.00 0.00 0.00 0.19 +0.05 45 0 60 0
29JUN26 4.30 P 0.00 0.00 0.00 0.23 +0.07 46 0 25 0
29JUN26 4.40 P 0.00 0.00 0.00 0.27 +0.07 46 0 32 0
29JUN26 4.50 P 0.00 0.00 0.00 0.31 +0.08 45 0 351 0
29JUN26 4.60 P 0.00 0.00 0.00 0.36 +0.09 45 0 36 0
29JUN26 4.70 P 0.00 0.00 0.00 0.41 +0.10 45 0 173 0
29JUN26 4.80 P 0.00 0.00 0.00 0.47 +0.11 45 0 298 0
29JUN26 4.90 P 0.00 0.00 0.00 0.53 +0.12 45 0 324 0
29JUN26 5.00 P 0.54 0.54 0.54 0.61 +0.14 47 10 956 +10
29JUN26 5.25 P 0.00 0.00 0.00 0.75 +0.12 42 0 213 0
29JUN26 5.50 P 0.00 0.00 0.00 0.99 +0.17 48 0 1,117 0
29JUN26 5.75 P 0.00 0.00 0.00 1.20 +0.19 49 0 820 0
29JUN26 6.00 P 0.00 0.00 0.00 1.42 +0.19 50 0 850 0
29JUN26 6.25 P 0.00 0.00 0.00 1.64 +0.19 48 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.86 +0.20 44 0 47 0
29JUN26 6.75 P 0.00 0.00 0.00 2.11 +0.20 47 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.35 +0.21 0 0 30 0
29JUN26 7.25 P 0.00 0.00 0.00 2.60 +0.22 0 0 1 0
29JUN26 7.50 P 0.00 0.00 0.00 2.85 +0.22 0 0 0 -1,010
29JUN26 7.75 P 0.00 0.00 0.00 3.10 +0.23 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.35 +0.23 0 0 132 0
29JUN26 8.25 P 0.00 0.00 0.00 3.60 +0.23 0 0 60 0
29JUN26 8.50 P 0.00 0.00 0.00 3.85 +0.22 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.10 +0.23 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.35 +0.21 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.60 +0.23 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.85 +0.24 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 5.10 +0.23 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 5.35 +0.22 0 0 0 0
30JUL26 3.80 P 0.13 0.13 0.13 0.14 +0.04 48 30 30 +30
30JUL26 3.90 P 0.00 0.00 0.00 0.17 +0.05 48 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.20 +0.06 48 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.23 +0.06 48 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.26 +0.06 47 0 0 0
30JUL26 4.30 P 0.29 0.29 0.29 0.30 +0.07 47 1 1 +1
30JUL26 4.40 P 0.00 0.00 0.00 0.34 +0.07 46 0 3 0
30JUL26 4.50 P 0.36 0.36 0.36 0.38 +0.08 46 1 1 +1
30JUL26 4.60 P 0.00 0.00 0.00 0.43 +0.09 46 0 0 0
30JUL26 4.70 P 0.46 0.46 0.46 0.50 +0.11 47 1 1 +1
30JUL26 4.80 P 0.00 0.00 0.00 0.54 +0.10 45 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.60 +0.11 46 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.66 +0.11 45 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.83 +0.13 45 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.02 +0.14 45 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.21 +0.13 44 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.43 +0.14 45 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.66 +0.17 46 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.89 +0.17 46 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.13 +0.18 48 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.36 - 45 0 0 -
29SEP26 2.70 P 0.00 0.00 0.00 0.02 +0.01 46 0 140 0
29SEP26 2.80 P 0.00 0.00 0.00 0.03 +0.02 48 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.04 +0.02 48 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.05 +0.01 48 0 6 0
29SEP26 3.10 P 0.00 0.00 0.00 0.06 +0.01 47 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.08 +0.02 48 0 6 0
29SEP26 3.30 P 0.00 0.00 0.00 0.09 +0.02 47 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.11 +0.03 47 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.13 +0.03 47 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.16 +0.04 48 0 63 0
29SEP26 3.70 P 0.20 0.20 0.20 0.18 +0.04 47 1 188 +1
29SEP26 3.80 P 0.22 0.23 0.22 0.21 +0.05 47 502 739 +502
29SEP26 3.90 P 0.25 0.26 0.25 0.25 +0.06 48 2 45 +2
29SEP26 4.00 P 0.00 0.00 0.00 0.28 +0.06 47 0 101 0
29SEP26 4.10 P 0.00 0.00 0.00 0.32 +0.06 47 0 58 0
29SEP26 4.20 P 0.00 0.00 0.00 0.36 +0.07 47 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.40 +0.07 47 0 110 0
29SEP26 4.40 P 0.00 0.00 0.00 0.44 +0.07 46 0 5 0
29SEP26 4.50 P 0.48 0.48 0.48 0.49 +0.07 46 10 2,515 +10
29SEP26 4.60 P 0.00 0.00 0.00 0.54 +0.08 46 0 36 0
29SEP26 4.70 P 0.00 0.00 0.00 0.59 +0.08 46 0 128 0
29SEP26 4.80 P 0.00 0.00 0.00 0.65 +0.09 46 0 8,000 0
29SEP26 4.90 P 0.00 0.00 0.00 0.71 +0.09 46 0 234 0
29SEP26 5.00 P 0.00 0.00 0.00 0.78 +0.11 46 0 482 0
29SEP26 5.25 P 0.00 0.00 0.00 0.93 +0.10 45 0 455 0
29SEP26 5.50 P 0.00 0.00 0.00 1.12 +0.12 46 0 183 0
29SEP26 5.75 P 0.00 0.00 0.00 1.31 +0.12 46 0 123 0
29SEP26 6.00 P 0.00 0.00 0.00 1.51 +0.13 46 0 65 0
29SEP26 6.25 P 0.00 0.00 0.00 1.73 +0.14 47 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.94 +0.14 46 0 13 0
29SEP26 6.75 P 0.00 0.00 0.00 2.17 +0.15 46 0 3 0
29SEP26 7.00 P 0.00 0.00 0.00 2.41 +0.17 48 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.63 +0.16 46 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.87 +0.18 46 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 3.11 +0.18 46 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 3.35 +0.18 0 0 40 0
29SEP26 8.25 P 0.00 0.00 0.00 3.60 +0.18 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.85 +0.20 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.10 +0.20 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.35 +0.21 0 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 4.60 +0.22 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.85 +0.22 0 0 4 0
29SEP26 9.75 P 0.00 0.00 0.00 5.10 +0.22 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.35 +0.22 0 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.06 +0.01 48 0 110 0
30DEC26 2.80 P 0.00 0.00 0.00 0.07 +0.01 48 0 6 0
30DEC26 2.90 P 0.00 0.00 0.00 0.08 +0.01 47 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.10 +0.02 47 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.12 +0.02 48 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.14 +0.02 47 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.16 +0.02 47 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.19 +0.03 47 0 1 0
30DEC26 3.50 P 0.00 0.00 0.00 0.22 +0.04 48 0 4 0
30DEC26 3.60 P 0.00 0.00 0.00 0.25 +0.04 48 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.28 +0.04 47 0 37 0
30DEC26 3.80 P 0.00 0.00 0.00 0.32 +0.05 48 0 58 0
30DEC26 3.90 P 0.00 0.00 0.00 0.35 +0.05 47 0 7,015 0
30DEC26 4.00 P 0.00 0.00 0.00 0.39 +0.05 47 0 38 0
30DEC26 4.10 P 0.00 0.00 0.00 0.43 +0.06 47 0 36 0
30DEC26 4.20 P 0.00 0.00 0.00 0.47 +0.06 46 0 31 0
30DEC26 4.30 P 0.00 0.00 0.00 0.51 +0.06 46 0 81 0
30DEC26 4.40 P 0.00 0.00 0.00 0.56 +0.07 46 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.61 +0.07 46 0 133 0
30DEC26 4.60 P 0.00 0.00 0.00 0.66 +0.07 46 0 244 0
30DEC26 4.70 P 0.00 0.00 0.00 0.72 +0.08 46 0 180 0
30DEC26 4.80 P 0.00 0.00 0.00 0.78 +0.09 46 0 167 0
30DEC26 4.90 P 0.00 0.00 0.00 0.84 +0.09 46 0 530 0
30DEC26 5.00 P 0.86 0.86 0.86 0.90 +0.09 46 1 64 0
30DEC26 5.25 P 0.00 0.00 0.00 1.06 +0.10 46 0 60 0
30DEC26 5.50 P 0.00 0.00 0.00 1.23 +0.10 45 0 2,810 0
30DEC26 5.75 P 0.00 0.00 0.00 1.45 +0.15 48 0 425 0
30DEC26 6.00 P 0.00 0.00 0.00 1.62 +0.12 46 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 1.82 +0.12 46 0 4 0
30DEC26 6.50 P 0.00 0.00 0.00 2.03 +0.13 46 0 16 0
30DEC26 6.75 P 0.00 0.00 0.00 2.26 +0.15 48 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 2.47 +0.16 47 0 55 0
30DEC26 7.25 P 0.00 0.00 0.00 2.71 +0.17 48 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 2.93 +0.16 48 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.17 +0.17 49 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 3.41 +0.19 50 0 45 0
30DEC26 8.25 P 0.00 0.00 0.00 3.63 +0.16 48 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.87 +0.17 47 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.11 +0.17 47 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.36 +0.18 49 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.61 +0.12 50 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.85 +0.11 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.10 +0.19 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 5.35 +0.20 0 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.39 +0.04 47 0 5 0
30MAR27 3.90 P 0.00 0.00 0.00 0.44 +0.05 47 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.48 +0.05 47 0 9 0
30MAR27 4.10 P 0.00 0.00 0.00 0.53 +0.06 47 0 11 0
30MAR27 4.20 P 0.00 0.00 0.00 0.57 +0.07 47 0 25 0
30MAR27 4.30 P 0.00 0.00 0.00 0.61 +0.06 46 0 74 0
30MAR27 4.40 P 0.00 0.00 0.00 0.66 +0.06 46 0 0 0
30MAR27 4.50 P 0.69 0.69 0.69 0.71 +0.07 46 1 21 +1
30MAR27 4.60 P 0.00 0.00 0.00 0.77 +0.08 46 1,000 1,020 +980
30MAR27 4.70 P 0.00 0.00 0.00 0.82 +0.07 46 1,000 1,000 +1,000
30MAR27 4.80 P 0.00 0.00 0.00 0.88 +0.08 46 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.94 +0.09 46 0 1,001 0
30MAR27 5.00 P 0.00 0.00 0.00 1.01 +0.10 46 0 3,009 0
30MAR27 5.25 P 0.00 0.00 0.00 1.18 +0.11 47 0 2,001 0
30MAR27 5.50 P 0.00 0.00 0.00 1.35 +0.11 47 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.52 +0.11 46 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.71 +0.11 46 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.92 +0.13 47 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.12 +0.13 47 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.32 +0.12 47 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.53 +0.12 46 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.74 +0.12 46 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.97 +0.13 46 0 5 0
30MAR27 7.75 P 0.00 0.00 0.00 3.20 +0.14 47 0 0 0
TOTAL PUT 2,847 50,422 +1,657
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$ 54.12
29APR26 42.00 C 0.00 0.00 0.00 12.17 -0.63 0 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 11.17 -0.63 0 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 10.18 -0.62 32 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 9.18 -0.62 27 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 8.18 -0.62 22 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 7.18 -0.62 0 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 6.19 -0.62 21 0 1 0
29APR26 49.00 C 0.00 0.00 0.00 5.20 -0.62 20 0 3 0
29APR26 50.00 C 0.00 0.00 0.00 4.24 -0.61 21 0 55 0
29APR26 52.50 C 0.00 0.00 0.00 2.09 -0.53 20 0 64 0
29APR26 55.00 C 0.74 0.74 0.69 0.68 -0.32 20 55 385 +47
29APR26 57.50 C 0.20 0.20 0.16 0.15 -0.12 20 119 658 +39
29APR26 60.00 C 0.00 0.00 0.00 0.02 -0.03 21 0 46 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 25 0 68 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 31 0 10 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 12.30 -0.58 34 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 11.31 -0.57 32 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 10.26 -0.62 18 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 9.27 -0.62 20 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 8.28 -0.62 19 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 7.30 -0.61 19 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 6.33 -0.61 19 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 5.40 -0.59 19 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 4.50 -0.58 19 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 2.56 -0.48 19 0 15 0
28MAY26 55.00 C 0.00 0.00 0.00 1.18 -0.32 18 0 317 0
28MAY26 57.50 C 0.00 0.00 0.00 0.45 -0.18 19 0 184 0
28MAY26 60.00 C 0.00 0.00 0.00 0.15 -0.08 19 0 45 0
28MAY26 62.50 C 0.00 0.00 0.00 0.04 -0.03 19 0 19 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 20.41 -0.51 52 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 19.30 -0.63 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 18.30 -0.63 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 17.30 -0.64 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 16.30 -0.64 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 15.30 -0.65 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 14.30 -0.65 0 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 13.19 -0.77 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 12.30 -0.66 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 11.31 -0.66 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 10.36 -0.62 18 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 9.38 -0.62 18 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 8.41 -0.49 18 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 7.46 -0.61 18 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 6.54 -0.59 19 0 39 0
29JUN26 49.00 C 0.00 0.00 0.00 5.65 -0.57 18 0 6 0
29JUN26 50.00 C 0.00 0.00 0.00 4.67 -0.69 16 0 81 0
29JUN26 52.50 C 0.00 0.00 0.00 2.90 -0.45 17 0 117 0
29JUN26 55.00 C 0.00 0.00 0.00 1.61 -0.33 18 0 186 0
29JUN26 57.50 C 0.00 0.00 0.00 0.79 -0.21 18 0 74 0
29JUN26 60.00 C 0.00 0.00 0.00 0.36 -0.13 19 0 637 0
29JUN26 62.50 C 0.00 0.00 0.00 0.14 -0.06 19 0 157 0
29JUN26 65.00 C 0.00 0.00 0.00 0.05 -0.03 19 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.02 -0.01 19 0 10 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 20 0 15 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 12.36 -0.67 0 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 11.38 -0.66 0 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 10.45 -0.61 19 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 9.48 -0.61 19 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 8.53 -0.60 19 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 7.61 -0.58 19 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 6.71 -0.57 19 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 5.86 -0.55 19 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 5.06 -0.52 19 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 3.30 -0.44 19 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 1.93 -0.31 18 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 1.06 -0.22 18 0 15 0
30JUL26 60.00 C 0.00 0.00 0.00 0.57 -0.14 19 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.26 -0.08 19 0 8 0
30JUL26 65.00 C 0.00 0.00 0.00 0.11 -0.04 19 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 - 24 0 0 -
29SEP26 40.00 C 0.00 0.00 0.00 14.31 -0.70 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 13.32 -0.71 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 12.36 -0.68 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 11.41 -0.66 14 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 10.51 -0.60 19 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 9.57 -0.59 19 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 8.67 -0.57 19 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 7.79 -0.56 19 0 5 0
29SEP26 48.00 C 0.00 0.00 0.00 6.95 -0.54 19 0 3 0
29SEP26 49.00 C 0.00 0.00 0.00 6.16 -0.51 19 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 5.42 -0.47 19 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 3.81 -0.39 19 0 99 0
29SEP26 55.00 C 0.00 0.00 0.00 2.46 -0.31 19 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 1.58 -0.22 19 0 17 0
29SEP26 60.00 C 0.00 0.00 0.00 1.01 -0.16 19 0 95 0
29SEP26 62.50 C 0.00 0.00 0.00 0.60 -0.11 19 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.34 -0.06 19 0 18 0
29SEP26 67.50 C 0.00 0.00 0.00 0.18 -0.04 19 0 25 0
29SEP26 70.00 C 0.00 0.00 0.00 0.10 -0.02 19 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.05 -0.01 20 0 13 0
29SEP26 75.00 C 0.00 0.00 0.00 0.03 0.00 20 0 9 0
29SEP26 77.50 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 12.43 -0.70 16 0 2 0
30DEC26 43.00 C 0.00 0.00 0.00 11.52 -0.68 17 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 10.62 -0.49 18 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 9.86 -0.30 19 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 9.04 -0.52 19 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 8.24 -0.50 19 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 7.48 -0.49 19 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 6.77 -0.23 19 0 0 0
30DEC26 50.00 C 5.80 5.80 5.80 6.09 -0.24 19 1 27 +1
30DEC26 52.50 C 0.00 0.00 0.00 4.47 -0.33 19 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 3.27 -0.29 19 0 1 0
30DEC26 57.50 C 0.00 0.00 0.00 2.33 -0.23 19 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 1.63 -0.18 19 0 5 0
30DEC26 62.50 C 0.00 0.00 0.00 1.17 -0.13 20 0 6 0
30DEC26 65.00 C 0.00 0.00 0.00 0.78 -0.09 20 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 0.50 -0.07 19 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.32 -0.04 20 0 11 0
30DEC26 72.50 C 0.00 0.00 0.00 0.20 -0.03 20 0 18 0
30DEC26 75.00 C 0.00 0.00 0.00 0.12 -0.02 19 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.08 -0.01 20 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 12.56 -0.57 13 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 11.68 -0.52 15 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 10.82 -0.53 15 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 10.01 -0.53 16 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 9.52 -0.54 19 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 8.77 -0.52 19 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 8.05 -0.49 19 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 7.36 -0.49 19 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 6.71 -0.45 19 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 5.10 -0.55 18 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 3.91 -0.34 19 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 2.93 -0.29 19 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 2.16 -0.24 19 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 1.63 -0.16 19 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.18 -0.17 19 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.83 -0.13 19 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.57 -0.10 19 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.39 -0.07 19 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.27 -0.05 19 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.18 -0.03 19 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 0.12 -0.02 19 0 0 0
TOTAL CALL 175 3,604 +87
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 43 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 36 0 330 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 33 0 445 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 29 0 139 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 26 0 86 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 22 0 168 0
29APR26 49.00 P 0.00 0.00 0.00 0.02 0.00 21 0 470 0
29APR26 50.00 P 0.17 0.17 0.15 0.06 +0.02 21 30 516 +1
29APR26 52.50 P 0.45 0.47 0.45 0.41 +0.10 20 21 228 -15
29APR26 55.00 P 0.00 0.00 0.00 1.56 +0.30 21 0 360 0
29APR26 57.50 P 0.00 0.00 0.00 3.48 +0.51 20 0 32 0
29APR26 60.00 P 0.00 0.00 0.00 5.88 +0.61 0 0 5 0
29APR26 62.50 P 0.00 0.00 0.00 8.38 +0.62 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 10.88 +0.36 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 13.38 +0.36 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 15.88 +0.43 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 18.38 +0.40 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 20.88 +0.40 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 23.38 +0.41 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 25.88 +0.39 0 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 25 0 2 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 23 0 86 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 21 0 141 0
28MAY26 46.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 105 0
28MAY26 47.00 P 0.16 0.16 0.16 0.03 0.00 19 2 233 +2
28MAY26 48.00 P 0.21 0.21 0.21 0.07 +0.02 19 23 113 -18
28MAY26 49.00 P 0.00 0.00 0.00 0.12 +0.02 19 0 153 0
28MAY26 50.00 P 0.00 0.00 0.00 0.23 +0.05 19 0 156 0
28MAY26 52.50 P 0.00 0.00 0.00 0.81 +0.15 19 0 200 0
28MAY26 55.00 P 0.00 0.00 0.00 2.00 +0.31 20 0 61 0
28MAY26 57.50 P 0.00 0.00 0.00 3.71 +0.35 19 0 31 0
28MAY26 60.00 P 0.00 0.00 0.00 5.93 +0.56 19 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 8.38 +0.62 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 10.88 +0.36 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 13.38 +0.36 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 15.88 +0.40 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 18.38 +0.40 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 20.88 +0.40 0 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 23.38 +0.40 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 25.88 +0.39 0 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 35 0 7 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 27 0 22 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 25 0 33 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 23 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 0.00 20 0 51 0
29JUN26 44.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 62 0
29JUN26 45.00 P 0.00 0.00 0.00 0.03 0.00 19 0 54 0
29JUN26 46.00 P 0.00 0.00 0.00 0.06 +0.01 19 0 114 0
29JUN26 47.00 P 0.00 0.00 0.00 0.10 +0.02 19 0 93 0
29JUN26 48.00 P 0.00 0.00 0.00 0.17 +0.03 19 0 135 0
29JUN26 49.00 P 0.00 0.00 0.00 0.29 +0.06 19 0 176 0
29JUN26 50.00 P 0.00 0.00 0.00 0.45 +0.08 19 0 108 0
29JUN26 52.50 P 1.14 1.20 1.13 1.15 +0.18 19 21 128 +14
29JUN26 55.00 P 0.00 0.00 0.00 2.35 +0.30 19 0 181 0
29JUN26 57.50 P 0.00 0.00 0.00 4.08 +0.43 20 0 15 0
29JUN26 60.00 P 0.00 0.00 0.00 6.04 +0.53 19 0 100 0
29JUN26 62.50 P 0.00 0.00 0.00 8.39 +0.59 19 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 10.88 +0.36 0 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 13.38 +0.36 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 15.88 +0.39 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 18.38 +0.39 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 20.88 +0.39 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 23.38 +0.39 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 25.88 +0.39 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.06 +0.01 19 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.10 +0.02 19 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.16 +0.03 19 0 15 0
30JUL26 47.00 P 0.00 0.00 0.00 0.25 +0.04 19 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.38 +0.06 19 0 1 0
30JUL26 49.00 P 0.00 0.00 0.00 0.56 +0.09 19 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.79 +0.12 19 0 1 0
30JUL26 52.50 P 0.00 0.00 0.00 1.65 +0.21 19 0 30 0
30JUL26 55.00 P 0.00 0.00 0.00 2.96 +0.33 19 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 4.55 +0.43 19 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 6.54 +0.50 19 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 8.76 +0.56 19 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 11.28 +0.44 23 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 13.70 +0.38 25 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 16.14 +0.30 27 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 18.60 +0.23 29 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 21.07 +0.23 31 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 23.54 - 33 0 0 -
29SEP26 40.00 P 0.15 0.15 0.15 0.03 0.00 19 1 4 +1
29SEP26 41.00 P 0.00 0.00 0.00 0.05 +0.01 19 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.08 +0.01 19 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.12 +0.02 19 0 25 0
29SEP26 44.00 P 0.00 0.00 0.00 0.19 +0.04 19 0 65 0
29SEP26 45.00 P 0.00 0.00 0.00 0.28 +0.06 19 0 47 0
29SEP26 46.00 P 0.00 0.00 0.00 0.39 +0.07 19 0 28 0
29SEP26 47.00 P 0.00 0.00 0.00 0.54 +0.08 19 0 4 0
29SEP26 48.00 P 0.00 0.00 0.00 0.73 +0.10 19 0 10 0
29SEP26 49.00 P 0.00 0.00 0.00 0.97 +0.13 19 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 1.26 +0.17 20 0 42 0
29SEP26 52.50 P 0.00 0.00 0.00 2.22 +0.26 20 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 3.52 +0.33 20 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 5.03 +0.41 19 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 6.91 +0.48 19 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 9.01 +0.53 19 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 11.48 +0.46 22 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 13.81 +0.39 23 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 16.20 +0.30 24 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 18.63 +0.22 25 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 21.08 +0.21 26 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 23.54 +0.22 28 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 26.01 +0.22 29 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.22 +0.04 19 0 64 0
30DEC26 43.00 P 0.00 0.00 0.00 0.31 +0.06 19 0 50 0
30DEC26 44.00 P 0.00 0.00 0.00 0.42 +0.07 20 0 10 0
30DEC26 45.00 P 0.00 0.00 0.00 0.55 +0.08 19 0 6 0
30DEC26 46.00 P 0.00 0.00 0.00 0.73 +0.11 20 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.93 +0.13 20 0 20 0
30DEC26 48.00 P 0.00 0.00 0.00 1.17 +0.14 20 0 5 0
30DEC26 49.00 P 0.00 0.00 0.00 1.46 +0.19 20 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 1.78 +0.20 20 0 13 0
30DEC26 52.50 P 0.00 0.00 0.00 2.81 +0.29 20 0 9 0
30DEC26 55.00 P 0.00 0.00 0.00 4.12 +0.35 20 0 16 0
30DEC26 57.50 P 0.00 0.00 0.00 5.54 +0.40 19 0 20 0
30DEC26 60.00 P 0.00 0.00 0.00 7.34 +0.27 19 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 9.34 +0.26 19 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 11.79 +0.52 22 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 14.02 +0.43 22 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 16.34 +0.34 23 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 18.71 +0.24 23 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 21.24 +0.32 26 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 23.57 +0.20 25 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 26.03 +0.20 26 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.36 +0.03 19 0 1 0
30MAR27 43.00 P 0.00 0.00 0.00 0.47 +0.06 19 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 0.62 +0.06 19 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.79 +0.08 19 0 7 0
30MAR27 46.00 P 0.00 0.00 0.00 0.98 +0.08 19 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 1.23 +0.11 19 0 7 0
30MAR27 48.00 P 0.00 0.00 0.00 1.49 +0.13 19 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 1.80 +0.14 19 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 2.15 +0.18 19 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 3.20 +0.23 20 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 4.51 +0.29 20 0 3 0
30MAR27 57.50 P 0.00 0.00 0.00 5.89 +0.18 19 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 7.62 +0.39 19 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 9.56 +0.18 19 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 12.01 +0.52 22 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 14.25 +0.50 22 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 16.43 +0.33 22 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 18.82 +0.29 23 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 21.24 +0.27 24 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 23.62 +0.23 24 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 26.06 +0.23 25 0 0 0
TOTAL PUT 98 7,157 -15
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$ 82.55
29APR26 52.50 C 0.00 0.00 0.00 30.12 +1.40 61 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 27.62 +1.40 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 25.08 +1.35 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 22.63 +1.40 45 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 20.13 +1.39 0 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 17.63 +1.39 0 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 15.14 +1.38 29 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 12.66 +1.36 30 0 20 0
29APR26 72.50 C 0.00 0.00 0.00 10.22 +1.29 30 0 343 0
29APR26 75.00 C 8.00 8.00 8.00 7.89 +1.18 31 20 1,390 -20
29APR26 77.50 C 5.30 5.57 5.25 5.67 +0.93 29 90 3,496 -30
29APR26 80.00 C 3.10 4.05 3.10 3.80 +0.69 29 113 2,055 -36
29APR26 82.50 C 2.20 2.44 2.19 2.40 +0.52 30 61 1,248 +4
29APR26 85.00 C 1.14 1.40 1.12 1.39 +0.32 30 526 1,879 +340
29APR26 87.50 C 0.62 0.74 0.62 0.74 +0.16 30 62 840 +25
29APR26 90.00 C 0.34 0.41 0.34 0.38 +0.09 31 218 1,370 +1
29APR26 92.50 C 0.00 0.00 0.00 0.17 +0.04 31 0 378 0
29APR26 95.00 C 0.00 0.00 0.00 0.07 +0.01 31 0 599 0
29APR26 97.50 C 0.00 0.00 0.00 0.03 0.00 31 0 351 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 31 0 64 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 34 0 179 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 38 0 23 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 41 0 90 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 44 0 5 0
28MAY26 52.50 C 0.00 0.00 0.00 30.17 +1.39 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 27.68 +1.40 41 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 25.18 +1.39 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 22.69 +1.39 31 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 20.20 +1.46 31 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 17.63 +1.39 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 15.25 +1.35 29 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 12.83 +1.29 29 0 240 0
28MAY26 72.50 C 0.00 0.00 0.00 10.52 +1.21 29 0 402 0
28MAY26 75.00 C 0.00 0.00 0.00 8.36 +1.09 29 0 396 0
28MAY26 77.50 C 6.10 6.25 6.10 6.35 +0.85 28 60 528 -29
28MAY26 80.00 C 0.00 0.00 0.00 4.66 +0.70 28 0 584 0
28MAY26 82.50 C 3.20 3.20 3.20 3.29 +0.54 28 27 511 +27
28MAY26 85.00 C 2.11 2.29 2.11 2.25 +0.40 28 127 1,036 0
28MAY26 87.50 C 0.00 0.00 0.00 1.49 +0.28 28 0 925 0
28MAY26 90.00 C 0.95 0.95 0.95 0.96 +0.17 29 250 851 +174
28MAY26 92.50 C 0.63 0.63 0.63 0.61 +0.11 29 5 165 0
28MAY26 95.00 C 0.00 0.00 0.00 0.37 +0.08 29 0 241 0
28MAY26 97.50 C 0.26 0.26 0.26 0.21 +0.04 29 30 120 +30
28MAY26 100.00 C 0.00 0.00 0.00 0.12 +0.03 29 0 37 0
28MAY26 102.50 C 0.00 0.00 0.00 0.07 +0.02 29 0 4 0
28MAY26 105.00 C 0.00 0.00 0.00 0.04 +0.01 30 0 30 0
28MAY26 107.50 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 30.17 +1.39 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 27.68 +1.40 36 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 25.18 +1.39 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 22.69 +1.39 28 0 10 0
29JUN26 62.50 C 0.00 0.00 0.00 20.20 +1.46 27 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 17.76 +1.46 30 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 15.40 +1.39 31 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 13.00 +1.24 29 0 210 0
29JUN26 72.50 C 0.00 0.00 0.00 10.81 +1.14 29 0 570 0
29JUN26 75.00 C 0.00 0.00 0.00 8.80 +1.00 29 0 711 0
29JUN26 77.50 C 0.00 0.00 0.00 6.97 +0.79 28 0 849 0
29JUN26 80.00 C 0.00 0.00 0.00 5.43 +0.71 28 0 4,308 0
29JUN26 82.50 C 3.88 4.05 3.88 4.15 +0.55 28 26 332 +9
29JUN26 85.00 C 3.07 3.07 3.07 3.12 +0.45 28 7 630 0
29JUN26 87.50 C 2.32 2.32 2.32 2.32 +0.32 28 1 3,243 0
29JUN26 90.00 C 1.71 1.71 1.71 1.70 +0.23 28 50 1,643 +35
29JUN26 92.50 C 0.00 0.00 0.00 1.23 +0.19 29 0 254 0
29JUN26 95.00 C 0.00 0.00 0.00 0.89 +0.17 29 0 221 0
29JUN26 97.50 C 0.59 0.61 0.59 0.61 +0.12 29 60 205 +42
29JUN26 100.00 C 0.00 0.00 0.00 0.42 +0.09 29 0 2,504 0
29JUN26 102.50 C 0.00 0.00 0.00 0.28 +0.06 29 0 120 0
29JUN26 105.00 C 0.00 0.00 0.00 0.18 +0.03 29 0 141 0
29JUN26 107.50 C 0.00 0.00 0.00 0.12 +0.02 29 0 153 0
29JUN26 110.00 C 0.00 0.00 0.00 0.08 +0.02 29 0 8 0
29JUN26 112.50 C 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.03 0.00 29 0 5 0
29JUN26 117.50 C 0.00 0.00 0.00 0.02 0.00 29 0 11 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 29 0 200 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 30 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 31 0 26 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 33 0 292 0
30JUL26 52.50 C 0.00 0.00 0.00 30.17 +1.39 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 27.68 +1.40 32 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 25.19 +1.40 31 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 22.69 +1.39 25 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 20.24 +1.46 29 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 17.90 +1.43 31 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 15.64 +1.40 31 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 13.32 +1.19 29 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 11.29 +1.09 29 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 9.46 +0.98 29 0 107 0
30JUL26 77.50 C 0.00 0.00 0.00 7.79 +0.76 29 0 129 0
30JUL26 80.00 C 6.18 6.18 6.18 6.34 +0.70 29 21 133 +21
30JUL26 82.50 C 4.80 4.99 4.80 5.10 +0.61 29 51 113 +21
30JUL26 85.00 C 0.00 0.00 0.00 4.07 +0.48 29 0 30 0
30JUL26 87.50 C 3.15 3.15 3.15 3.21 +0.41 29 26 56 +26
30JUL26 90.00 C 2.35 2.48 2.35 2.53 +0.30 29 7 57 +7
30JUL26 92.50 C 0.00 0.00 0.00 1.97 +0.26 29 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 1.52 +0.24 30 0 30 0
30JUL26 97.50 C 0.00 0.00 0.00 1.15 +0.19 30 0 60 0
30JUL26 100.00 C 0.00 0.00 0.00 0.85 +0.14 29 0 30 0
30JUL26 102.50 C 0.00 0.00 0.00 0.62 +0.11 29 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 30.17 +1.38 31 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 27.68 +1.36 29 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 25.21 +1.42 29 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 22.86 +1.34 31 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 20.59 +1.30 32 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 18.35 +1.21 31 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 16.37 +1.11 32 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 14.31 +0.89 30 0 4 0
29SEP26 72.50 C 0.00 0.00 0.00 12.75 +0.99 32 0 600 0
29SEP26 75.00 C 0.00 0.00 0.00 11.12 +0.88 32 0 563 0
29SEP26 77.50 C 0.00 0.00 0.00 9.65 +0.81 32 0 359 0
29SEP26 80.00 C 0.00 0.00 0.00 8.09 +0.75 31 0 461 0
29SEP26 82.50 C 0.00 0.00 0.00 6.94 +0.65 31 0 307 0
29SEP26 85.00 C 0.00 0.00 0.00 5.89 +0.55 31 0 1,682 0
29SEP26 87.50 C 0.00 0.00 0.00 5.02 +0.54 31 0 178 0
29SEP26 90.00 C 3.82 3.82 3.82 4.22 +0.44 31 30 3,368 +30
29SEP26 92.50 C 3.03 3.19 3.03 3.53 +0.38 31 83 577 +14
29SEP26 95.00 C 2.75 2.75 2.75 2.96 +0.35 31 30 111 0
29SEP26 97.50 C 0.00 0.00 0.00 2.44 +0.27 31 0 93 0
29SEP26 100.00 C 0.00 0.00 0.00 2.03 +0.26 31 0 724 0
29SEP26 102.50 C 0.00 0.00 0.00 1.71 +0.24 32 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 1.37 +0.15 31 0 90 0
29SEP26 107.50 C 0.00 0.00 0.00 1.15 +0.14 32 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.94 +0.13 32 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.76 +0.10 32 0 36 0
29SEP26 115.00 C 0.00 0.00 0.00 0.61 +0.09 32 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 0.49 +0.06 32 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.40 +0.07 32 0 65 0
30DEC26 52.50 C 0.00 0.00 0.00 30.29 +1.35 32 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 27.96 +1.56 31 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 25.42 +1.29 27 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 23.28 +1.37 29 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 21.19 +1.26 29 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 19.00 +1.09 28 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 17.19 +1.09 29 0 80 0
30DEC26 70.00 C 15.00 15.00 15.00 15.49 +0.56 29 1 38 -1
30DEC26 72.50 C 0.00 0.00 0.00 14.34 +0.99 31 0 60 0
30DEC26 75.00 C 0.00 0.00 0.00 12.84 +0.94 31 0 225 0
30DEC26 77.50 C 0.00 0.00 0.00 11.42 +0.84 31 0 1,441 0
30DEC26 80.00 C 9.17 9.17 9.17 9.86 +0.81 30 30 2,021 0
30DEC26 82.50 C 0.00 0.00 0.00 8.72 +0.71 30 0 1,061 0
30DEC26 85.00 C 0.00 0.00 0.00 7.70 +0.68 31 0 1,798 0
30DEC26 87.50 C 0.00 0.00 0.00 6.77 +0.60 31 0 106 0
30DEC26 90.00 C 0.00 0.00 0.00 5.93 +0.56 31 0 23 0
30DEC26 92.50 C 0.00 0.00 0.00 5.20 +0.50 31 0 230 0
30DEC26 95.00 C 0.00 0.00 0.00 4.52 +0.45 31 0 55 0
30DEC26 97.50 C 0.00 0.00 0.00 3.94 +0.37 31 0 60 0
30DEC26 100.00 C 0.00 0.00 0.00 3.42 +0.29 31 0 63 0
30DEC26 102.50 C 0.00 0.00 0.00 2.96 +0.24 31 0 44 0
30DEC26 105.00 C 0.00 0.00 0.00 2.64 +0.32 31 0 21,301 0
30DEC26 107.50 C 2.29 2.29 2.29 2.26 +0.24 31 3 79 0
30DEC26 110.00 C 0.00 0.00 0.00 1.96 +0.24 31 0 250 0
30MAR27 52.50 C 0.00 0.00 0.00 30.79 +1.29 31 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 28.62 +1.28 31 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 26.52 +1.24 31 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 24.49 +1.19 31 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 22.15 +1.29 29 0 2 0
30MAR27 65.00 C 0.00 0.00 0.00 20.72 +1.12 31 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 18.47 +0.56 29 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 16.80 +0.51 29 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 15.29 +0.91 30 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 14.33 +0.93 31 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 12.98 +0.83 31 0 4 0
30MAR27 80.00 C 0.00 0.00 0.00 11.39 +0.80 30 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 10.27 +0.70 30 0 9 0
30MAR27 85.00 C 0.00 0.00 0.00 9.26 +0.70 31 0 1 0
30MAR27 87.50 C 0.00 0.00 0.00 8.30 +0.59 31 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 7.47 +0.59 31 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 6.64 +0.46 31 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 5.98 +0.48 31 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 5.32 +0.38 31 0 6 0
30MAR27 100.00 C 0.00 0.00 0.00 4.79 +0.34 31 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 4.37 +0.40 31 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 3.85 +0.31 31 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 3.45 +0.31 31 0 15 0
TOTAL CALL 2,015 76,015 +690
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 51 0 225 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 45 0 694 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 39 0 946 0
29APR26 67.50 P 0.10 0.10 0.10 0.01 -0.01 33 15 3,983 0
29APR26 70.00 P 0.00 0.00 0.00 0.03 -0.03 32 0 1,212 0
29APR26 72.50 P 0.23 0.23 0.23 0.08 -0.10 31 30 632 -30
29APR26 75.00 P 0.46 0.46 0.40 0.25 -0.22 31 268 1,626 -257
29APR26 77.50 P 0.96 0.96 0.71 0.62 -0.40 31 220 746 -87
29APR26 80.00 P 1.53 1.57 1.42 1.30 -0.65 31 179 1,208 +16
29APR26 82.50 P 2.70 2.70 2.70 2.39 -0.87 32 25 769 0
29APR26 85.00 P 4.55 4.55 4.00 3.90 -1.03 32 181 574 +120
29APR26 87.50 P 0.00 0.00 0.00 5.77 -1.06 33 0 223 0
29APR26 90.00 P 0.00 0.00 0.00 7.74 -1.31 31 0 152 0
29APR26 92.50 P 0.00 0.00 0.00 10.05 -1.36 31 0 176 0
29APR26 95.00 P 0.00 0.00 0.00 12.47 -1.39 31 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 14.95 -1.64 0 0 30 0
29APR26 100.00 P 0.00 0.00 0.00 17.76 -1.24 56 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 20.08 -1.42 53 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 22.61 -1.42 60 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 25.15 -1.38 66 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 27.65 -1.38 71 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 35 0 90 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 32 0 272 0
28MAY26 62.50 P 0.00 0.00 0.00 0.02 -0.02 30 0 152 0
28MAY26 65.00 P 0.00 0.00 0.00 0.05 -0.04 29 0 332 0
28MAY26 67.50 P 0.00 0.00 0.00 0.13 -0.08 29 0 1,819 0
28MAY26 70.00 P 0.00 0.00 0.00 0.28 -0.16 29 0 534 0
28MAY26 72.50 P 0.87 0.87 0.87 0.57 -0.27 29 2 609 -2
28MAY26 75.00 P 0.00 0.00 0.00 1.05 -0.40 29 0 705 0
28MAY26 77.50 P 1.93 1.93 1.93 1.77 -0.57 29 100 833 +100
28MAY26 80.00 P 0.00 0.00 0.00 2.76 -0.73 30 0 566 0
28MAY26 82.50 P 0.00 0.00 0.00 4.05 -0.82 30 0 402 0
28MAY26 85.00 P 0.00 0.00 0.00 5.60 -0.94 30 0 386 0
28MAY26 87.50 P 0.00 0.00 0.00 7.24 -1.11 29 0 471 0
28MAY26 90.00 P 0.00 0.00 0.00 9.22 -1.21 29 0 122 0
28MAY26 92.50 P 0.00 0.00 0.00 11.36 -1.29 29 0 36 0
28MAY26 95.00 P 0.00 0.00 0.00 13.57 -1.39 27 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 16.25 -1.30 35 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 18.67 -1.38 37 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 21.12 -1.38 40 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 23.57 -1.41 41 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 26.04 -1.14 44 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 28.28 -1.39 30 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.02 -0.01 30 0 190 0
29JUN26 60.00 P 0.00 0.00 0.00 0.04 -0.03 29 0 120 0
29JUN26 62.50 P 0.00 0.00 0.00 0.10 -0.04 29 0 177 0
29JUN26 65.00 P 0.00 0.00 0.00 0.20 -0.09 29 0 2,559 0
29JUN26 67.50 P 0.00 0.00 0.00 0.38 -0.14 29 0 176 0
29JUN26 70.00 P 0.00 0.00 0.00 0.68 -0.23 29 0 357 0
29JUN26 72.50 P 0.00 0.00 0.00 1.12 -0.34 29 0 890 0
29JUN26 75.00 P 1.98 1.99 1.98 1.74 -0.47 29 14 2,930 -14
29JUN26 77.50 P 0.00 0.00 0.00 2.59 -0.53 29 0 1,266 0
29JUN26 80.00 P 3.90 3.90 3.76 3.67 -0.61 29 84 6,043 +24
29JUN26 82.50 P 5.09 5.09 4.96 4.93 -0.75 29 120 505 -4
29JUN26 85.00 P 0.00 0.00 0.00 6.44 -0.86 30 0 593 0
29JUN26 87.50 P 0.00 0.00 0.00 8.00 -1.03 29 0 479 0
29JUN26 90.00 P 0.00 0.00 0.00 9.87 -1.11 29 0 338 0
29JUN26 92.50 P 0.00 0.00 0.00 11.89 -1.19 29 0 304 0
29JUN26 95.00 P 0.00 0.00 0.00 14.23 -1.28 31 0 70 0
29JUN26 97.50 P 0.00 0.00 0.00 16.36 -1.42 30 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 18.85 -1.32 33 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 21.24 -1.34 34 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 23.68 -1.33 36 0 33 0
29JUN26 107.50 P 0.00 0.00 0.00 26.04 -1.44 35 0 0 0
29JUN26 110.00 P 29.50 29.50 29.50 28.42 -1.49 34 100 600 0
29JUN26 112.50 P 0.00 0.00 0.00 30.91 -1.26 36 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 33.27 -1.39 29 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 35.76 -1.39 30 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 38.25 -1.39 30 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 40.74 -1.39 28 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 43.35 -1.48 44 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 45.73 -1.39 32 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.03 -0.02 30 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.07 -0.02 30 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.13 -0.05 29 0 45 0
30JUL26 62.50 P 0.00 0.00 0.00 0.24 -0.09 29 0 30 0
30JUL26 65.00 P 0.00 0.00 0.00 0.44 -0.13 30 0 90 0
30JUL26 67.50 P 0.00 0.00 0.00 0.73 -0.19 30 0 30 0
30JUL26 70.00 P 0.00 0.00 0.00 1.15 -0.26 30 0 5 0
30JUL26 72.50 P 0.00 0.00 0.00 1.71 -0.35 30 0 36 0
30JUL26 75.00 P 0.00 0.00 0.00 2.45 -0.45 30 0 208 0
30JUL26 77.50 P 3.52 3.52 3.52 3.38 -0.55 30 2 140 0
30JUL26 80.00 P 4.68 4.68 4.54 4.44 -0.62 30 81 170 +81
30JUL26 82.50 P 0.00 0.00 0.00 5.71 -0.72 30 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 7.18 -0.80 30 0 21 0
30JUL26 87.50 P 0.00 0.00 0.00 8.73 -0.97 29 0 90 0
30JUL26 90.00 P 0.00 0.00 0.00 10.51 -1.07 29 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 12.45 -1.13 29 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 14.50 -1.37 29 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 16.89 -1.20 31 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 18.95 -1.43 30 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 21.27 -1.45 30 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.11 -0.04 32 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 0.20 -0.05 32 0 178 0
29SEP26 57.50 P 0.00 0.00 0.00 0.33 -0.08 32 0 132 0
29SEP26 60.00 P 0.00 0.00 0.00 0.52 -0.13 32 0 69 0
29SEP26 62.50 P 0.00 0.00 0.00 0.82 -0.18 32 0 109 0
29SEP26 65.00 P 0.00 0.00 0.00 1.20 -0.23 32 0 118 0
29SEP26 67.50 P 1.93 1.93 1.93 1.70 -0.28 32 1 312 0
29SEP26 70.00 P 0.00 0.00 0.00 2.33 -0.33 32 0 2,018 0
29SEP26 72.50 P 0.00 0.00 0.00 3.08 -0.42 32 0 839 0
29SEP26 75.00 P 0.00 0.00 0.00 3.97 -0.52 32 0 770 0
29SEP26 77.50 P 5.40 5.40 5.40 5.01 -0.61 32 300 1,008 +300
29SEP26 80.00 P 6.67 6.67 6.67 6.22 -0.65 33 19 4,239 +9
29SEP26 82.50 P 0.00 0.00 0.00 7.56 -0.76 33 0 1,365 0
29SEP26 85.00 P 0.00 0.00 0.00 9.02 -0.86 33 0 2,598 0
29SEP26 87.50 P 0.00 0.00 0.00 10.35 -0.86 32 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 12.03 -0.96 32 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 14.24 -1.06 34 0 222 0
29SEP26 95.00 P 0.00 0.00 0.00 16.22 -1.10 34 0 74 0
29SEP26 97.50 P 0.00 0.00 0.00 18.26 -1.18 35 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 20.42 -1.19 35 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 22.64 -1.25 36 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 24.87 -1.32 37 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 27.13 -1.43 37 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 29.43 -1.45 38 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 31.76 -1.37 38 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 34.13 -1.37 39 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 36.50 -1.47 39 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 38.88 -1.45 40 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.33 -0.07 31 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.52 -0.08 31 0 49 0
30DEC26 57.50 P 0.00 0.00 0.00 0.77 -0.10 31 0 99 0
30DEC26 60.00 P 0.00 0.00 0.00 1.09 -0.15 31 0 54 0
30DEC26 62.50 P 0.00 0.00 0.00 1.54 -0.21 32 0 236 0
30DEC26 65.00 P 0.00 0.00 0.00 2.06 -0.25 32 0 245 0
30DEC26 67.50 P 3.10 3.10 3.10 2.71 -0.28 32 1 125 0
30DEC26 70.00 P 0.00 0.00 0.00 3.45 -0.37 32 0 658 0
30DEC26 72.50 P 0.00 0.00 0.00 4.31 -0.42 32 0 296 0
30DEC26 75.00 P 0.00 0.00 0.00 5.32 -0.47 32 0 540 0
30DEC26 77.50 P 6.92 6.92 6.92 6.41 -0.57 32 19 1,110 0
30DEC26 80.00 P 7.95 7.95 7.95 7.66 -0.59 32 12 3,980 +12
30DEC26 82.50 P 0.00 0.00 0.00 9.01 -0.70 32 0 1,099 0
30DEC26 85.00 P 0.00 0.00 0.00 10.48 -0.74 33 0 61 0
30DEC26 87.50 P 0.00 0.00 0.00 12.07 -0.81 33 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 13.74 -0.87 33 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 15.54 -0.93 33 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 17.40 -0.99 33 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 19.37 -1.05 34 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 21.41 -1.08 34 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 23.52 -1.14 35 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 25.70 -1.16 35 0 10,003 0
30DEC26 107.50 P 0.00 0.00 0.00 27.92 -1.23 36 0 156 0
30DEC26 110.00 P 0.00 0.00 0.00 30.22 -1.17 36 0 0 0
30MAR27 52.50 P 0.85 1.00 0.85 0.64 -0.10 31 35 35 +35
30MAR27 55.00 P 0.00 0.00 0.00 0.91 -0.12 31 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 1.26 -0.15 31 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 1.67 -0.22 31 0 54 0
30MAR27 62.50 P 0.00 0.00 0.00 2.25 -0.25 32 0 7 0
30MAR27 65.00 P 0.00 0.00 0.00 2.89 -0.29 32 0 13 0
30MAR27 67.50 P 0.00 0.00 0.00 3.59 -0.38 32 0 109 0
30MAR27 70.00 P 0.00 0.00 0.00 4.45 -0.39 32 0 55 0
30MAR27 72.50 P 5.74 5.74 5.74 5.38 -0.48 32 1 1 +1
30MAR27 75.00 P 0.00 0.00 0.00 6.44 -0.49 32 0 27 0
30MAR27 77.50 P 0.00 0.00 0.00 7.59 -0.60 32 0 5 0
30MAR27 80.00 P 0.00 0.00 0.00 8.86 -0.61 32 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 10.22 -0.71 32 0 31 0
30MAR27 85.00 P 0.00 0.00 0.00 11.70 -0.72 33 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 13.24 -0.84 33 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 14.92 -0.84 33 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 16.62 -0.95 33 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 18.48 -0.96 33 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 20.36 -1.01 33 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 22.35 -1.06 34 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 24.39 -0.33 34 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 25.70 -1.16 31 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 27.92 -1.23 32 0 0 0
TOTAL PUT 1,809 72,857 +304
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$ 7.11
29APR26 4.70 C 0.00 0.00 0.00 2.43 -0.03 93 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.33 -0.03 89 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.23 -0.03 84 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.13 -0.03 80 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.88 -0.03 70 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.63 -0.03 61 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.38 -0.03 52 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.12 -0.04 32 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.87 -0.04 25 0 170 0
29APR26 6.50 C 0.00 0.00 0.00 0.62 -0.04 18 0 450 0
29APR26 6.75 C 0.00 0.00 0.00 0.39 -0.04 20 0 925 0
29APR26 7.00 C 0.00 0.00 0.00 0.21 -0.02 21 0 771 0
29APR26 7.25 C 0.00 0.00 0.00 0.09 -0.01 21 0 285 0
29APR26 7.50 C 0.00 0.00 0.00 0.03 -0.01 21 0 230 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 23 0 112 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 29 0 6 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 2.34 -0.03 57 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.24 -0.03 55 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.14 -0.03 52 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.89 -0.03 45 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.65 -0.01 43 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.40 -0.01 37 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.13 -0.04 19 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.89 -0.04 21 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.65 -0.04 18 0 1 0
28MAY26 6.75 C 0.00 0.00 0.00 0.45 -0.03 20 0 30 0
28MAY26 7.00 C 0.00 0.00 0.00 0.28 -0.02 20 0 20 0
28MAY26 7.25 C 0.15 0.15 0.15 0.16 -0.01 20 46 46 -43
28MAY26 7.50 C 0.00 0.00 0.00 0.08 -0.01 20 0 106 0
28MAY26 7.75 C 0.00 0.00 0.00 0.04 0.00 20 0 15 0
28MAY26 8.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 22 0 50 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 29 0 150 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.45 -0.01 47 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.35 -0.02 45 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.25 -0.02 42 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.15 -0.02 40 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.91 -0.01 39 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.66 -0.01 33 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.42 0.00 31 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.15 -0.04 20 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.91 -0.04 18 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.69 -0.03 19 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.51 -0.02 20 0 219 0
29JUN26 7.00 C 0.00 0.00 0.00 0.34 -0.02 19 0 117 0
29JUN26 7.25 C 0.00 0.00 0.00 0.21 -0.01 19 0 43 0
29JUN26 7.50 C 0.00 0.00 0.00 0.13 -0.01 19 0 64 0
29JUN26 7.75 C 0.00 0.00 0.00 0.07 -0.01 19 0 10 0
29JUN26 8.00 C 0.05 0.05 0.05 0.04 0.00 19 50 50 -50
29JUN26 8.25 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.25 -0.02 41 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.15 -0.02 38 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.91 -0.01 37 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.66 -0.01 32 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.42 0.00 30 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.15 -0.04 19 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.91 -0.04 18 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.69 -0.04 18 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.51 -0.03 19 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.35 -0.03 19 0 10 0
30JUL26 7.25 C 0.00 0.00 0.00 0.22 -0.03 19 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.14 -0.02 19 0 11 0
30JUL26 7.75 C 0.00 0.00 0.00 0.08 -0.02 19 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.04 -0.02 18 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.03 0.00 20 0 12 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.45 -0.01 40 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.35 -0.02 38 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.25 -0.03 36 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.15 -0.02 34 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.91 -0.01 33 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.67 0.00 31 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.42 -0.01 26 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.15 -0.04 18 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.92 -0.04 18 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.72 -0.03 19 0 304 0
29SEP26 6.75 C 0.00 0.00 0.00 0.53 -0.03 18 0 445 0
29SEP26 7.00 C 0.00 0.00 0.00 0.40 -0.01 19 0 220 0
29SEP26 7.25 C 0.00 0.00 0.00 0.28 0.00 19 0 33 0
29SEP26 7.50 C 0.00 0.00 0.00 0.19 -0.01 19 0 90 0
29SEP26 7.75 C 0.00 0.00 0.00 0.13 -0.01 19 0 67 0
29SEP26 8.00 C 0.00 0.00 0.00 0.08 -0.01 19 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 20 0 6 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.45 -0.02 34 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.35 -0.02 32 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.25 -0.03 31 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.16 -0.02 32 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.91 -0.01 28 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.67 0.00 26 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.43 0.00 23 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.20 -0.01 22 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.97 -0.03 20 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.79 -0.03 20 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.63 -0.03 20 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.49 -0.01 19 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 0.37 -0.02 19 0 0 0
30DEC26 7.50 C 0.27 0.27 0.27 0.29 -0.01 19 3 80 +3
30DEC26 7.75 C 0.00 0.00 0.00 0.22 -0.01 19 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.16 -0.01 19 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.13 0.00 20 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.09 -0.01 20 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.07 0.00 20 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.35 -0.03 28 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.25 -0.03 27 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.16 -0.02 28 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.91 -0.01 24 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.67 -0.01 22 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.44 -0.01 21 0 72 0
30MAR27 6.00 C 0.00 0.00 0.00 1.22 -0.01 20 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.03 -0.03 20 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.86 -0.03 20 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 0.72 -0.02 20 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.57 -0.02 19 0 16 0
30MAR27 7.25 C 0.00 0.00 0.00 0.46 -0.02 19 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.37 -0.01 19 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.30 -0.01 19 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.24 0.00 20 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.18 -0.01 19 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.14 -0.01 19 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.12 0.00 20 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.09 0.00 20 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.07 0.00 20 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
TOTAL CALL 99 5,296 -90
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 77 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 24 0 695 0
29APR26 6.75 P 0.00 0.00 0.00 0.03 0.00 22 0 1,487 0
29APR26 7.00 P 0.09 0.10 0.09 0.08 0.00 19 134 812 -47
29APR26 7.25 P 0.00 0.00 0.00 0.22 +0.02 21 0 10 0
29APR26 7.50 P 0.00 0.00 0.00 0.41 +0.03 21 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.64 +0.04 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.89 +0.04 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.14 +0.04 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.39 0.00 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.64 0.00 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.89 0.00 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.14 0.00 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.39 0.00 0 0 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 37 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 21 0 11 0
28MAY26 6.50 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.07 +0.01 20 0 158 0
28MAY26 7.00 P 0.14 0.14 0.14 0.14 0.00 19 10 101 -10
28MAY26 7.25 P 0.00 0.00 0.00 0.27 +0.01 19 0 30 0
28MAY26 7.50 P 0.00 0.00 0.00 0.45 +0.03 20 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.66 +0.04 20 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.89 +0.04 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.14 +0.04 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.39 0.00 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.64 0.00 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.89 0.00 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.14 0.00 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.39 0.00 0 0 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 33 0 98 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 270 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 25 0 471 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 20 0 257 0
29JUN26 6.25 P 0.00 0.00 0.00 0.02 0.00 19 0 4 0
29JUN26 6.50 P 0.00 0.00 0.00 0.05 0.00 19 0 28 0
29JUN26 6.75 P 0.00 0.00 0.00 0.10 +0.01 19 0 330 0
29JUN26 7.00 P 0.18 0.18 0.18 0.19 +0.01 19 5 441 0
29JUN26 7.25 P 0.00 0.00 0.00 0.31 +0.01 18 0 105 0
29JUN26 7.50 P 0.00 0.00 0.00 0.49 +0.02 19 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.68 +0.03 19 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.90 +0.04 18 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.14 +0.04 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.39 0.00 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.64 0.00 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.89 0.00 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.14 0.00 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.39 0.00 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.64 0.00 0 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30JUL26 6.00 P 0.03 0.03 0.03 0.03 0.00 20 83 83 +83
30JUL26 6.25 P 0.00 0.00 0.00 0.06 0.00 19 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.11 0.00 19 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.20 +0.01 19 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.31 +0.01 19 0 0 0
30JUL26 7.25 P 0.44 0.44 0.44 0.45 0.00 18 10 10 +10
30JUL26 7.50 P 0.00 0.00 0.00 0.64 +0.01 18 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.84 +0.02 18 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.07 +0.03 19 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.30 0.00 19 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.54 0.00 18 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.78 0.00 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.03 0.00 16 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.28 0.00 21 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.52 0.00 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 27 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 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 0.02 +0.01 21 0 345 0
29SEP26 5.75 P 0.00 0.00 0.00 0.03 0.00 19 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 0.05 0.00 18 0 64 0
29SEP26 6.25 P 0.00 0.00 0.00 0.10 +0.01 19 0 74 0
29SEP26 6.50 P 0.00 0.00 0.00 0.16 +0.01 19 0 419 0
29SEP26 6.75 P 0.00 0.00 0.00 0.25 +0.01 19 0 322 0
29SEP26 7.00 P 0.00 0.00 0.00 0.36 0.00 18 0 139 0
29SEP26 7.25 P 0.00 0.00 0.00 0.51 +0.01 18 0 6 0
29SEP26 7.50 P 0.00 0.00 0.00 0.69 +0.03 19 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.88 +0.03 18 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.09 +0.03 18 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.32 0.00 19 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.55 0.00 18 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.79 0.00 18 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.03 0.00 14 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.28 0.00 18 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.52 0.00 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.07 +0.01 20 0 87 0
30DEC26 6.00 P 0.00 0.00 0.00 0.11 +0.01 20 0 50 0
30DEC26 6.25 P 0.00 0.00 0.00 0.17 +0.01 20 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.25 +0.01 20 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.35 +0.01 20 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.48 +0.02 20 0 29 0
30DEC26 7.25 P 0.00 0.00 0.00 0.62 +0.02 20 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.77 0.00 20 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.95 +0.03 20 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.15 0.00 20 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.39 +0.02 22 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.61 +0.02 22 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.84 +0.01 23 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.08 +0.01 24 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.31 0.00 23 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.55 -0.01 23 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.04 0.00 20 0 10 0
30MAR27 5.50 P 0.00 0.00 0.00 0.07 +0.01 21 0 180 0
30MAR27 5.75 P 0.00 0.00 0.00 0.10 +0.01 20 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.15 +0.01 20 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.22 +0.01 20 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 0.31 +0.02 20 0 7 0
30MAR27 6.75 P 0.00 0.00 0.00 0.41 +0.02 20 0 18 0
30MAR27 7.00 P 0.00 0.00 0.00 0.54 +0.02 20 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.68 +0.02 20 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.82 +0.03 20 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.00 +0.03 20 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.22 +0.03 21 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.43 +0.03 22 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.65 +0.03 22 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.89 +0.04 24 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.11 +0.03 24 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.35 +0.02 25 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.58 +0.01 25 0 0 0
TOTAL PUT 242 8,449 +36
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$ 13.78
29APR26 9.25 C 0.00 0.00 0.00 4.54 -0.16 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.29 -0.16 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.04 -0.16 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.79 -0.17 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.29 -0.17 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.79 -0.17 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.29 -0.15 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.80 -0.14 27 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.30 -0.14 19 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.81 -0.14 16 0 1,300 0
29APR26 13.50 C 0.00 0.00 0.00 0.38 -0.14 15 0 1,311 0
29APR26 14.00 C 0.00 0.00 0.00 0.13 -0.06 16 0 506 0
29APR26 14.50 C 0.00 0.00 0.00 0.03 -0.02 17 0 540 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 20 0 100 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 26 0 352 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 31 0 80 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 4.56 -0.19 37 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.31 -0.19 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.06 -0.19 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.81 -0.16 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.31 -0.17 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.79 -0.22 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.32 -0.16 21 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.82 -0.14 16 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 1.34 -0.14 17 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.90 -0.13 17 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.53 -0.13 17 0 15 0
28MAY26 14.00 C 0.00 0.00 0.00 0.27 -0.10 17 0 400 0
28MAY26 14.50 C 0.00 0.00 0.00 0.13 -0.05 18 0 217 0
28MAY26 15.00 C 0.00 0.00 0.00 0.05 -0.03 18 0 135 0
28MAY26 15.50 C 0.00 0.00 0.00 0.02 -0.01 18 0 417 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 20 0 60 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 26 0 77 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.53 -0.21 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.28 -0.21 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.04 -0.23 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.79 -0.23 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.56 -0.19 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.31 -0.19 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.06 -0.19 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.81 -0.22 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.31 -0.20 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.81 -0.23 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.35 -0.14 19 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.87 -0.14 19 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.43 -0.12 19 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 1.04 -0.14 20 0 30 0
29JUN26 13.50 C 0.66 0.66 0.66 0.69 -0.13 19 8 125 0
29JUN26 14.00 C 0.00 0.00 0.00 0.42 -0.11 18 0 340 0
29JUN26 14.50 C 0.00 0.00 0.00 0.27 -0.06 20 0 170 0
29JUN26 15.00 C 0.00 0.00 0.00 0.15 -0.04 20 0 315 0
29JUN26 15.50 C 0.00 0.00 0.00 0.08 -0.02 20 0 315 0
29JUN26 16.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.02 -0.01 20 0 61 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 23 0 165 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 4.57 -0.23 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 4.32 -0.20 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 4.07 -0.21 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.83 -0.23 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.34 -0.20 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.85 -0.22 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.39 -0.14 20 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 1.93 -0.14 20 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 1.51 -0.13 20 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.16 -0.13 21 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 0.83 -0.12 20 0 15 0
30JUL26 14.00 C 0.00 0.00 0.00 0.56 -0.11 20 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.38 -0.07 20 0 115 0
30JUL26 15.00 C 0.00 0.00 0.00 0.24 -0.06 20 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.15 -0.03 20 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.09 -0.02 20 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.05 -0.02 20 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 - 23 0 0 -
29SEP26 8.50 C 0.00 0.00 0.00 5.34 -0.20 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.09 -0.21 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.85 -0.23 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.60 -0.21 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.36 -0.23 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.11 -0.21 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.87 -0.23 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.39 -0.23 22 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.92 -0.22 23 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.45 -0.14 22 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.02 -0.13 22 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.62 -0.13 22 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 1.27 -0.11 22 0 30 0
29SEP26 13.50 C 0.00 0.00 0.00 0.97 -0.10 22 0 310 0
29SEP26 14.00 C 0.00 0.00 0.00 0.74 -0.09 22 0 415 0
29SEP26 14.50 C 0.00 0.00 0.00 0.54 -0.07 22 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.38 -0.06 22 0 90 0
29SEP26 15.50 C 0.00 0.00 0.00 0.26 -0.05 22 0 120 0
29SEP26 16.00 C 0.00 0.00 0.00 0.18 -0.03 22 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.12 -0.02 22 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.08 -0.02 22 0 145 0
29SEP26 17.50 C 0.00 0.00 0.00 0.05 -0.02 22 0 15 0
29SEP26 18.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.02 -0.01 22 0 60 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 23 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 27 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.61 -0.23 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.36 -0.23 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.12 -0.20 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.88 -0.23 21 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.42 -0.22 25 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.97 -0.20 25 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.50 -0.21 23 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.09 -0.20 23 0 18 0
30DEC26 12.50 C 0.00 0.00 0.00 1.72 -0.12 23 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.40 -0.11 23 0 90 0
30DEC26 13.50 C 1.19 1.20 1.17 1.16 -0.06 24 75 405 +75
30DEC26 14.00 C 0.98 0.98 0.97 0.92 -0.08 23 30 620 0
30DEC26 14.50 C 0.78 0.78 0.76 0.72 -0.07 23 30 150 +30
30DEC26 15.00 C 0.00 0.00 0.00 0.55 -0.07 23 0 29 0
30DEC26 15.50 C 0.00 0.00 0.00 0.42 -0.06 23 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.32 -0.05 23 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 0.25 -0.03 23 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.18 -0.03 23 0 67 0
30DEC26 17.50 C 0.00 0.00 0.00 0.14 -0.02 23 0 30 0
30DEC26 18.00 C 0.00 0.00 0.00 0.10 -0.02 23 0 50 0
30DEC26 18.50 C 0.00 0.00 0.00 0.08 -0.01 23 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.04 -0.01 23 0 60 0
30DEC26 20.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.62 -0.22 23 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.38 -0.21 24 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.14 -0.20 24 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.91 -0.22 25 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.46 -0.21 25 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.03 -0.20 25 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.60 -0.20 24 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.23 -0.11 24 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 1.90 -0.11 24 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.61 -0.09 24 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.37 -0.06 25 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.15 -0.09 25 0 4 0
30MAR27 14.50 C 0.00 0.00 0.00 0.96 -0.08 25 0 4 0
30MAR27 15.00 C 0.00 0.00 0.00 0.80 -0.06 25 0 15 0
30MAR27 15.50 C 0.00 0.00 0.00 0.66 -0.05 25 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 0.54 -0.05 25 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.44 -0.04 24 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.36 -0.03 25 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.29 -0.03 24 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.23 -0.03 24 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.19 -0.02 24 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.15 -0.02 24 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.12 -0.02 24 0 45 0
TOTAL CALL 143 10,215 +105
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 78 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 39 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 23 0 70 0
29APR26 13.00 P 0.00 0.00 0.00 0.02 +0.01 18 0 675 0
29APR26 13.50 P 0.00 0.00 0.00 0.09 +0.03 16 0 1,185 0
29APR26 14.00 P 0.36 0.36 0.36 0.34 +0.10 17 100 1,528 +100
29APR26 14.50 P 0.60 0.62 0.60 0.73 +0.12 15 4 294 +4
29APR26 15.00 P 0.00 0.00 0.00 1.22 +0.14 0 0 75 0
29APR26 15.50 P 0.00 0.00 0.00 1.72 +0.14 0 0 5 0
29APR26 16.00 P 0.00 0.00 0.00 2.22 +0.14 0 0 165 0
29APR26 16.50 P 0.00 0.00 0.00 2.77 +0.19 53 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.27 +0.19 59 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.77 +0.19 66 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.27 +0.19 72 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.77 +0.19 77 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.27 +0.19 83 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.77 +0.19 88 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 6.27 +0.19 93 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 7.27 +0.19 102 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 46 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 35 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 20 0 20 0
28MAY26 12.50 P 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.09 +0.02 18 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.23 +0.05 18 0 530 0
28MAY26 14.00 P 0.00 0.00 0.00 0.47 +0.08 18 0 326 0
28MAY26 14.50 P 0.00 0.00 0.00 0.81 +0.09 17 0 30 0
28MAY26 15.00 P 0.00 0.00 0.00 1.24 +0.12 17 0 39 0
28MAY26 15.50 P 0.00 0.00 0.00 1.72 +0.14 0 0 81 0
28MAY26 16.00 P 0.00 0.00 0.00 2.22 +0.14 0 0 150 0
28MAY26 16.50 P 0.00 0.00 0.00 2.77 +0.19 36 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.27 +0.19 40 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.77 +0.19 44 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.27 +0.19 48 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.77 +0.19 52 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 5.27 +0.19 55 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.77 +0.19 59 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 6.27 +0.19 62 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 7.27 +0.19 68 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 48 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 43 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 41 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 36 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 34 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 27 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 19 0 16 0
29JUN26 12.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 0.09 +0.02 20 0 50 0
29JUN26 13.00 P 0.00 0.00 0.00 0.19 +0.03 20 0 75 0
29JUN26 13.50 P 0.00 0.00 0.00 0.36 +0.06 20 0 110 0
29JUN26 14.00 P 0.00 0.00 0.00 0.61 +0.09 20 0 240 0
29JUN26 14.50 P 0.00 0.00 0.00 0.94 +0.13 20 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 1.30 +0.10 19 0 315 0
29JUN26 15.50 P 0.00 0.00 0.00 1.75 +0.13 19 0 405 0
29JUN26 16.00 P 0.00 0.00 0.00 2.22 +0.13 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.77 +0.19 29 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.27 +0.19 32 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.77 +0.19 36 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.27 +0.19 39 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.77 +0.19 42 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.27 +0.19 45 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.77 +0.19 47 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.27 +0.19 50 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.27 +0.19 55 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 27 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.07 0.00 20 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.15 +0.02 20 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.27 +0.03 20 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.46 +0.06 20 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.70 +0.08 20 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 1.03 +0.12 21 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 1.37 +0.09 20 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 1.79 +0.11 20 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 2.24 +0.12 20 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 2.77 +0.18 25 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.27 +0.19 28 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.77 +0.19 31 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.27 +0.19 34 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.77 - 37 0 0 -
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 29 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 26 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 24 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 0.00 21 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.05 +0.01 23 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.09 +0.01 22 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.16 +0.01 22 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.27 +0.03 22 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.41 +0.04 22 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 0.59 +0.04 21 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 0.83 +0.05 21 0 310 0
29SEP26 14.00 P 0.00 0.00 0.00 1.12 +0.07 21 0 445 0
29SEP26 14.50 P 0.00 0.00 0.00 1.49 +0.08 22 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.87 +0.10 22 0 60 0
29SEP26 15.50 P 0.00 0.00 0.00 2.27 +0.10 22 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.71 +0.12 22 0 180 0
29SEP26 16.50 P 0.00 0.00 0.00 3.06 +0.12 0 0 105 0
29SEP26 17.00 P 0.00 0.00 0.00 3.55 +0.16 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.02 +0.18 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.49 +0.18 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.98 +0.20 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.46 +0.21 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.93 +0.20 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.44 +0.24 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.42 +0.25 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.07 +0.01 23 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.12 +0.01 23 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.19 +0.02 23 0 150 0
30DEC26 11.50 P 0.00 0.00 0.00 0.29 +0.03 23 0 175 0
30DEC26 12.00 P 0.00 0.00 0.00 0.41 +0.02 22 0 275 0
30DEC26 12.50 P 0.00 0.00 0.00 0.58 +0.03 22 0 65 0
30DEC26 13.00 P 0.00 0.00 0.00 0.79 +0.04 22 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 1.03 +0.05 22 0 360 0
30DEC26 14.00 P 1.27 1.30 1.27 1.31 +0.06 22 45 730 +45
30DEC26 14.50 P 1.59 1.65 1.59 1.68 +0.13 23 60 291 +60
30DEC26 15.00 P 0.00 0.00 0.00 2.03 +0.08 23 0 120 0
30DEC26 15.50 P 0.00 0.00 0.00 2.42 +0.16 23 0 71 0
30DEC26 16.00 P 0.00 0.00 0.00 2.77 +0.13 21 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 3.19 +0.14 20 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 3.63 +0.16 19 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.08 +0.17 17 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.53 +0.17 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.00 +0.18 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.49 +0.21 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.96 +0.21 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.46 +0.23 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.43 +0.23 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.07 0.00 25 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.09 +0.01 24 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.12 +0.01 25 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.14 +0.01 24 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.22 +0.02 24 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.32 +0.02 24 0 100 0
30MAR27 11.50 P 0.40 0.40 0.40 0.45 +0.03 24 65 165 +65
30MAR27 12.00 P 0.00 0.00 0.00 0.61 +0.05 24 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.79 +0.06 24 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.01 +0.07 24 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.25 +0.07 24 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.54 +0.09 24 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.84 +0.09 23 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.22 +0.09 24 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 2.58 +0.11 24 0 30 0
30MAR27 16.00 P 0.00 0.00 0.00 2.98 +0.12 24 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 3.39 +0.13 24 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 3.81 +0.18 24 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.25 +0.19 24 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.69 +0.19 24 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.14 +0.20 23 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.60 +0.20 23 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.06 +0.21 21 0 0 0
TOTAL PUT 274 10,400 +274
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BIU - BIDU CLOSING PRICE HK$ 109.60
10APR26 82.50 C 0.00 0.00 0.00 27.11 -2.01 185 0 0 0
10APR26 85.00 C 0.00 0.00 0.00 24.61 -2.01 167 0 0 0
10APR26 87.50 C 0.00 0.00 0.00 22.11 -2.01 149 0 0 0
10APR26 90.00 C 0.00 0.00 0.00 19.61 -2.00 131 0 0 0
10APR26 92.50 C 0.00 0.00 0.00 17.11 -2.00 114 0 0 0
10APR26 95.00 C 0.00 0.00 0.00 14.61 -2.00 97 0 0 0
10APR26 97.50 C 0.00 0.00 0.00 12.11 -2.00 80 0 0 0
10APR26 100.00 C 0.00 0.00 0.00 9.61 -2.00 64 0 0 0
10APR26 102.50 C 0.00 0.00 0.00 7.11 -2.02 48 0 30 0
10APR26 105.00 C 0.00 0.00 0.00 4.65 -2.05 47 0 184 0
10APR26 107.50 C 0.00 0.00 0.00 2.43 -2.15 46 0 188 0
10APR26 110.00 C 1.50 2.17 0.98 0.89 -1.76 46 104 508 -20
10APR26 112.50 C 0.70 0.80 0.30 0.22 -1.07 48 22 831 -7
10APR26 115.00 C 0.18 0.24 0.06 0.03 -0.48 47 199 1,035 +8
10APR26 117.50 C 0.00 0.00 0.00 0.01 -0.15 56 0 226 0
10APR26 120.00 C 0.00 0.00 0.00 0.01 -0.04 70 0 14 0
10APR26 122.50 C 0.00 0.00 0.00 0.01 0.00 84 0 90 0
10APR26 125.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
10APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
10APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 123 0 162 0
10APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
10APR26 135.00 C 0.00 0.00 0.00 0.01 - 147 0 0 -
17APR26 87.50 C 0.00 0.00 0.00 22.15 -2.00 53 0 0 0
17APR26 90.00 C 0.00 0.00 0.00 19.65 -2.00 45 0 0 0
17APR26 92.50 C 0.00 0.00 0.00 17.16 -2.00 45 0 0 0
17APR26 95.00 C 0.00 0.00 0.00 14.68 -2.00 43 0 0 0
17APR26 97.50 C 0.00 0.00 0.00 12.25 -1.97 44 0 0 0
17APR26 100.00 C 0.00 0.00 0.00 9.90 -1.93 44 0 0 0
17APR26 102.50 C 0.00 0.00 0.00 7.71 -1.83 44 0 0 0
17APR26 105.00 C 0.00 0.00 0.00 5.70 -1.72 43 0 0 0
17APR26 107.50 C 0.00 0.00 0.00 3.99 -1.72 43 0 0 0
17APR26 110.00 C 0.00 0.00 0.00 2.64 -1.37 43 0 0 0
17APR26 112.50 C 1.90 2.27 1.62 1.66 -1.06 43 273 288 -1
17APR26 115.00 C 1.21 1.58 0.99 1.00 -0.78 44 118 139 -10
17APR26 117.50 C 0.77 0.98 0.77 0.58 -0.51 44 74 197 +16
17APR26 120.00 C 0.43 0.48 0.43 0.31 -0.32 44 18 19 -9
17APR26 122.50 C 0.00 0.00 0.00 0.15 -0.20 44 0 0 0
17APR26 125.00 C 0.00 0.00 0.00 0.07 -0.11 44 0 0 0
17APR26 127.50 C 0.00 0.00 0.00 0.03 -0.06 44 0 0 0
17APR26 130.00 C 0.00 0.00 0.00 0.02 -0.03 47 0 0 0
17APR26 132.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
17APR26 135.00 C 0.00 0.00 0.00 0.01 - 52 0 0 -
29APR26 57.50 C 0.00 0.00 0.00 52.17 -2.01 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 49.68 -2.00 79 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 47.18 -2.00 0 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 44.68 -2.01 0 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 42.19 -2.00 65 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 39.69 -2.00 0 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 37.19 -2.01 0 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 34.70 -2.00 52 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 32.20 -2.01 0 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 29.70 -2.01 0 0 150 0
29APR26 82.50 C 0.00 0.00 0.00 27.44 -1.78 68 0 14 0
29APR26 85.00 C 0.00 0.00 0.00 24.99 -2.08 64 0 90 0
29APR26 87.50 C 0.00 0.00 0.00 22.25 -2.38 42 0 69 0
29APR26 90.00 C 0.00 0.00 0.00 19.79 -2.42 41 0 73 0
29APR26 92.50 C 0.00 0.00 0.00 17.38 -1.97 41 0 106 0
29APR26 95.00 C 0.00 0.00 0.00 15.04 -1.94 42 0 60 0
29APR26 97.50 C 0.00 0.00 0.00 12.79 -1.89 41 0 272 0
29APR26 100.00 C 0.00 0.00 0.00 10.67 -1.82 41 0 110 0
29APR26 102.50 C 9.46 9.55 9.27 8.88 -1.88 43 416 581 +354
29APR26 105.00 C 7.60 7.63 6.94 6.94 -1.77 41 101 1,240 +79
29APR26 107.50 C 6.02 6.02 5.82 5.29 -1.78 40 85 1,524 +20
29APR26 110.00 C 4.50 4.50 4.44 4.11 -1.43 41 50 4,860 +40
29APR26 112.50 C 3.30 3.77 3.30 3.04 -1.22 41 103 2,527 +2
29APR26 115.00 C 2.63 2.63 2.36 2.21 -1.05 41 97 2,181 -3
29APR26 117.50 C 1.78 1.85 1.78 1.62 -0.79 42 72 1,000 +48
29APR26 120.00 C 1.35 1.43 1.20 1.14 -0.60 42 243 1,644 +196
29APR26 122.50 C 1.01 1.15 1.00 0.77 -0.46 42 38 2,417 -4
29APR26 125.00 C 0.66 0.72 0.65 0.51 -0.34 42 28 2,355 -18
29APR26 127.50 C 0.55 0.55 0.55 0.33 -0.25 42 2 1,672 0
29APR26 130.00 C 0.00 0.00 0.00 0.21 -0.18 42 0 1,510 0
29APR26 132.50 C 0.00 0.00 0.00 0.13 -0.12 42 0 604 0
29APR26 135.00 C 0.00 0.00 0.00 0.08 -0.08 42 0 753 0
29APR26 137.50 C 0.00 0.00 0.00 0.05 -0.05 42 0 630 0
29APR26 140.00 C 0.00 0.00 0.00 0.03 -0.04 42 0 2,046 0
29APR26 142.50 C 0.00 0.00 0.00 0.02 -0.02 43 0 1,041 0
29APR26 145.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 808 0
29APR26 147.50 C 0.11 0.11 0.11 0.01 -0.01 45 1 645 -1
29APR26 150.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,521 0
29APR26 152.50 C 0.00 0.00 0.00 0.01 0.00 49 0 542 0
29APR26 155.00 C 0.00 0.00 0.00 0.01 0.00 51 0 553 0
29APR26 157.50 C 0.00 0.00 0.00 0.01 0.00 53 0 818 0
29APR26 160.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,128 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 57 0 548 0
29APR26 165.00 C 0.00 0.00 0.00 0.01 0.00 59 0 271 0
29APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 61 0 1,163 0
29APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 63 0 208 0
29APR26 172.50 C 0.00 0.00 0.00 0.01 0.00 65 0 197 0
29APR26 175.00 C 0.00 0.00 0.00 0.01 0.00 67 0 180 0
29APR26 177.50 C 0.00 0.00 0.00 0.01 0.00 69 0 100 0
29APR26 180.00 C 0.00 0.00 0.00 0.01 0.00 71 0 292 0
29APR26 182.50 C 0.00 0.00 0.00 0.01 0.00 73 0 30 0
29APR26 185.00 C 0.00 0.00 0.00 0.01 0.00 74 0 58 0
29APR26 187.50 C 0.00 0.00 0.00 0.01 0.00 76 0 24 0
29APR26 190.00 C 0.00 0.00 0.00 0.01 0.00 78 0 160 0
29APR26 192.50 C 0.00 0.00 0.00 0.01 0.00 79 0 12 0
29APR26 195.00 C 0.00 0.00 0.00 0.01 0.00 81 0 26 0
29APR26 197.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR26 200.00 C 0.00 0.00 0.00 0.01 0.00 84 0 186 0
29APR26 205.00 C 0.00 0.00 0.00 0.01 0.00 87 0 368 0
29APR26 210.00 C 0.00 0.00 0.00 0.01 0.00 90 0 126 0
29APR26 215.00 C 0.00 0.00 0.00 0.01 0.00 93 0 155 0
29APR26 220.00 C 0.00 0.00 0.00 0.01 0.00 96 0 433 0
28MAY26 57.50 C 0.00 0.00 0.00 52.28 -2.01 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 49.79 -2.00 43 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 47.30 -2.00 47 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 44.81 -2.00 46 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 42.32 -2.00 45 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 39.83 -2.00 43 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 37.35 -2.00 43 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 34.88 -2.00 43 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 32.42 -1.99 43 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 29.99 -1.98 43 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 27.59 -1.96 44 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 25.23 -1.94 43 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 22.93 -1.90 43 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 21.23 -1.69 51 0 590 0
28MAY26 92.50 C 0.00 0.00 0.00 18.56 -1.81 43 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 16.52 -1.75 43 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 14.59 -1.68 43 0 8 0
28MAY26 100.00 C 0.00 0.00 0.00 12.90 -1.49 44 0 210 0
28MAY26 102.50 C 0.00 0.00 0.00 11.19 -1.80 44 0 341 0
28MAY26 105.00 C 10.08 10.08 10.08 9.54 -1.78 43 3 611 +3
28MAY26 107.50 C 8.47 8.78 8.18 8.18 -1.51 43 216 981 +216
28MAY26 110.00 C 7.15 7.15 7.09 6.89 -1.30 43 90 1,265 +90
28MAY26 112.50 C 6.20 6.20 5.97 5.76 -1.21 42 60 1,019 0
28MAY26 115.00 C 5.23 5.29 5.23 4.85 -1.16 43 86 1,339 +35
28MAY26 117.50 C 4.39 4.39 4.39 4.04 -1.05 43 3 1,508 +3
28MAY26 120.00 C 3.62 3.93 3.59 3.42 -0.86 44 93 2,858 +55
28MAY26 122.50 C 0.00 0.00 0.00 2.83 -0.72 44 0 1,517 0
28MAY26 125.00 C 2.46 2.63 2.46 2.33 -0.60 44 38 1,055 +13
28MAY26 127.50 C 0.00 0.00 0.00 1.88 -0.52 44 0 1,099 0
28MAY26 130.00 C 1.73 1.73 1.69 1.51 -0.44 44 6 1,811 0
28MAY26 132.50 C 1.42 1.42 1.42 1.21 -0.37 44 45 411 -45
28MAY26 135.00 C 1.29 1.37 1.20 0.96 -0.31 44 181 609 -29
28MAY26 137.50 C 0.00 0.00 0.00 0.76 -0.26 44 0 451 0
28MAY26 140.00 C 0.00 0.00 0.00 0.60 -0.21 44 0 567 0
28MAY26 142.50 C 0.00 0.00 0.00 0.46 -0.18 44 0 451 0
28MAY26 145.00 C 0.00 0.00 0.00 0.36 -0.14 44 0 414 0
28MAY26 147.50 C 0.00 0.00 0.00 0.28 -0.12 44 0 548 0
28MAY26 150.00 C 0.00 0.00 0.00 0.22 -0.09 44 0 1,013 0
28MAY26 152.50 C 0.00 0.00 0.00 0.17 -0.07 44 0 643 0
28MAY26 155.00 C 0.00 0.00 0.00 0.13 -0.06 44 0 517 0
28MAY26 157.50 C 0.00 0.00 0.00 0.10 -0.04 44 0 404 0
28MAY26 160.00 C 0.00 0.00 0.00 0.08 -0.03 44 0 152 0
28MAY26 162.50 C 0.00 0.00 0.00 0.06 -0.03 44 0 203 0
28MAY26 165.00 C 0.00 0.00 0.00 0.04 -0.03 43 0 214 0
28MAY26 167.50 C 0.00 0.00 0.00 0.03 -0.02 43 0 268 0
28MAY26 170.00 C 0.00 0.00 0.00 0.02 -0.02 43 0 215 0
28MAY26 172.50 C 0.00 0.00 0.00 0.01 -0.02 41 0 166 0
28MAY26 175.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 188 0
28MAY26 177.50 C 0.00 0.00 0.00 0.01 0.00 44 0 605 0
28MAY26 180.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 67.82 -2.00 56 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 66.82 -2.01 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 65.83 -2.00 49 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 64.84 -2.00 60 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 63.84 -2.00 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 62.85 -2.00 57 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 61.85 -2.00 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 60.86 -2.00 54 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 59.86 -2.00 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 57.37 -2.01 0 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 54.89 -2.00 45 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 52.40 -2.01 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 49.92 -2.00 43 0 227 0
29JUN26 62.50 C 0.00 0.00 0.00 47.44 -2.00 43 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 44.97 -2.00 44 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 42.50 -2.29 43 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 40.05 -2.38 43 0 407 0
29JUN26 72.50 C 0.00 0.00 0.00 38.44 -1.58 63 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 35.40 -1.98 48 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 33.71 -1.31 58 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 31.10 -1.52 52 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 28.83 -1.66 51 0 269 0
29JUN26 85.00 C 0.00 0.00 0.00 26.54 -1.84 49 0 24 0
29JUN26 87.50 C 0.00 0.00 0.00 24.29 -1.88 47 0 216 0
29JUN26 90.00 C 0.00 0.00 0.00 22.48 -1.53 49 0 1,452 0
29JUN26 92.50 C 0.00 0.00 0.00 20.45 -1.20 48 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 17.99 -1.88 43 0 17 0
29JUN26 97.50 C 0.00 0.00 0.00 16.22 -1.58 43 0 16 0
29JUN26 100.00 C 0.00 0.00 0.00 14.57 -1.50 43 0 269 0
29JUN26 102.50 C 14.17 14.17 13.46 12.97 -1.74 43 60 204 -60
29JUN26 105.00 C 0.00 0.00 0.00 11.52 -1.63 43 0 1,276 0
29JUN26 107.50 C 10.32 10.41 10.13 10.07 -1.63 42 120 1,460 +120
29JUN26 110.00 C 9.11 9.11 9.11 8.89 -1.48 42 55 5,596 -55
29JUN26 112.50 C 8.12 8.12 8.12 7.80 -1.15 42 30 2,129 -30
29JUN26 115.00 C 7.40 7.40 7.40 6.86 -1.07 43 30 8,585 0
29JUN26 117.50 C 0.00 0.00 0.00 6.00 -1.10 43 0 3,269 0
29JUN26 120.00 C 5.90 5.90 5.90 5.28 -0.94 43 4 3,615 0
29JUN26 122.50 C 0.00 0.00 0.00 4.65 -0.86 44 0 2,912 0
29JUN26 125.00 C 0.00 0.00 0.00 4.08 -0.71 44 0 10,510 0
29JUN26 127.50 C 0.00 0.00 0.00 3.51 -0.64 44 0 1,130 0
29JUN26 130.00 C 3.35 3.35 3.35 3.01 -0.57 44 2 10,488 +2
29JUN26 132.50 C 0.00 0.00 0.00 2.58 -0.50 44 0 1,483 0
29JUN26 135.00 C 2.74 2.74 2.74 2.20 -0.45 44 3 1,492 +3
29JUN26 137.50 C 0.00 0.00 0.00 1.87 -0.40 44 0 1,257 0
29JUN26 140.00 C 2.14 2.18 2.14 1.58 -0.35 44 8 7,703 -2
29JUN26 142.50 C 0.00 0.00 0.00 1.34 -0.31 44 0 730 0
29JUN26 145.00 C 0.00 0.00 0.00 1.13 -0.27 44 0 842 0
29JUN26 147.50 C 0.00 0.00 0.00 0.95 -0.23 44 0 889 0
29JUN26 150.00 C 0.00 0.00 0.00 0.80 -0.20 44 0 11,639 0
29JUN26 152.50 C 1.24 1.24 1.24 0.67 -0.17 44 2 213 0
29JUN26 155.00 C 0.00 0.00 0.00 0.56 -0.15 44 0 611 0
29JUN26 157.50 C 0.00 0.00 0.00 0.47 -0.13 44 0 381 0
29JUN26 160.00 C 0.00 0.00 0.00 0.39 -0.11 44 0 663 0
29JUN26 162.50 C 0.00 0.00 0.00 0.32 -0.10 43 0 490 0
29JUN26 165.00 C 0.00 0.00 0.00 0.26 -0.09 43 0 5,227 0
29JUN26 167.50 C 0.00 0.00 0.00 0.22 -0.07 43 0 447 0
29JUN26 170.00 C 0.00 0.00 0.00 0.18 -0.06 43 0 2,764 0
29JUN26 172.50 C 0.00 0.00 0.00 0.15 -0.05 43 0 222 0
29JUN26 175.00 C 0.00 0.00 0.00 0.13 -0.03 44 0 95 0
29JUN26 177.50 C 0.00 0.00 0.00 0.11 -0.03 44 0 101 0
29JUN26 180.00 C 0.00 0.00 0.00 0.09 -0.03 44 0 216 0
29JUN26 182.50 C 0.00 0.00 0.00 0.07 -0.03 43 0 175 0
29JUN26 185.00 C 0.00 0.00 0.00 0.06 -0.02 44 0 235 0
29JUN26 187.50 C 0.00 0.00 0.00 0.05 -0.02 44 0 60 0
29JUN26 190.00 C 0.00 0.00 0.00 0.04 -0.02 44 0 122 0
29JUN26 192.50 C 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 60 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 41 0 244 0
29JUN26 205.00 C 0.00 0.00 0.00 0.01 0.00 43 0 74 0
29JUN26 210.00 C 0.00 0.00 0.00 0.01 0.00 44 0 630 0
29JUN26 215.00 C 0.00 0.00 0.00 0.01 0.00 46 0 180 0
29JUN26 220.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,680 0
30JUL26 82.50 C 0.00 0.00 0.00 28.98 -1.79 43 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 26.88 -1.75 43 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 24.86 -1.69 43 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 22.92 -1.63 43 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 21.06 -1.58 43 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 19.30 -1.51 43 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 17.64 -1.43 43 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 16.07 -1.35 43 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 14.59 -1.29 43 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 13.02 -1.41 42 0 180 0
30JUL26 107.50 C 0.00 0.00 0.00 11.75 -1.50 42 0 333 0
30JUL26 110.00 C 0.00 0.00 0.00 10.53 -1.47 42 0 337 0
30JUL26 112.50 C 0.00 0.00 0.00 9.48 -1.38 43 0 261 0
30JUL26 115.00 C 0.00 0.00 0.00 8.52 -1.27 43 0 546 0
30JUL26 117.50 C 0.00 0.00 0.00 7.65 -1.20 43 0 180 0
30JUL26 120.00 C 0.00 0.00 0.00 6.88 -1.04 43 0 210 0
30JUL26 122.50 C 0.00 0.00 0.00 6.17 -0.90 43 0 125 0
30JUL26 125.00 C 5.80 5.80 5.80 5.54 -0.76 44 60 90 +60
30JUL26 127.50 C 5.20 5.20 5.04 4.98 -0.62 44 120 125 +120
30JUL26 130.00 C 0.00 0.00 0.00 4.42 -0.55 44 0 2 0
30JUL26 132.50 C 0.00 0.00 0.00 3.90 -0.50 44 0 0 0
30JUL26 135.00 C 3.78 4.00 3.78 3.44 - 44 7 7 -
29SEP26 55.00 C 0.00 0.00 0.00 55.30 -1.99 44 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 52.88 -1.99 44 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 50.47 -1.99 44 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 48.09 -1.98 44 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 45.74 -1.97 44 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 43.43 -1.95 44 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 41.15 -2.37 44 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 38.92 -2.33 44 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 36.74 -1.90 44 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 34.62 -2.24 44 0 30 0
29SEP26 80.00 C 0.00 0.00 0.00 32.57 -1.84 44 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 30.58 -2.10 44 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 28.65 -1.85 44 0 33 0
29SEP26 87.50 C 0.00 0.00 0.00 26.81 -1.73 44 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 25.04 -1.74 44 0 30 0
29SEP26 92.50 C 0.00 0.00 0.00 23.34 -1.64 44 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 22.00 -1.22 45 0 130 0
29SEP26 97.50 C 0.00 0.00 0.00 20.77 -0.90 46 0 90 0
29SEP26 100.00 C 0.00 0.00 0.00 18.65 -1.40 44 0 298 0
29SEP26 102.50 C 0.00 0.00 0.00 17.25 -1.62 44 0 480 0
29SEP26 105.00 C 0.00 0.00 0.00 15.94 -1.54 44 0 1,390 0
29SEP26 107.50 C 0.00 0.00 0.00 14.61 -1.59 43 0 743 0
29SEP26 110.00 C 0.00 0.00 0.00 13.48 -1.50 43 0 2,278 0
29SEP26 112.50 C 0.00 0.00 0.00 12.44 -1.46 43 0 2,169 0
29SEP26 115.00 C 0.00 0.00 0.00 11.48 -1.60 43 0 2,985 0
29SEP26 117.50 C 0.00 0.00 0.00 10.64 -1.37 44 0 1,346 0
29SEP26 120.00 C 0.00 0.00 0.00 9.82 -1.36 44 0 2,003 0
29SEP26 122.50 C 0.00 0.00 0.00 9.05 -1.16 44 0 1,269 0
29SEP26 125.00 C 0.00 0.00 0.00 8.34 -1.08 44 0 7,560 0
29SEP26 127.50 C 0.00 0.00 0.00 7.69 -0.91 44 0 1,115 0
29SEP26 130.00 C 0.00 0.00 0.00 7.11 -0.87 45 0 1,049 0
29SEP26 132.50 C 0.00 0.00 0.00 6.50 -0.82 45 0 539 0
29SEP26 135.00 C 0.00 0.00 0.00 5.94 -0.77 45 0 1,672 0
29SEP26 137.50 C 0.00 0.00 0.00 5.42 -0.72 45 0 413 0
29SEP26 140.00 C 0.00 0.00 0.00 4.94 -0.68 45 0 2,663 0
29SEP26 142.50 C 0.00 0.00 0.00 4.50 -0.64 44 0 1,500 0
29SEP26 145.00 C 0.00 0.00 0.00 4.10 -0.59 44 0 905 0
29SEP26 147.50 C 0.00 0.00 0.00 3.73 -0.56 44 0 197 0
29SEP26 150.00 C 0.00 0.00 0.00 3.39 -0.52 44 0 1,881 0
29SEP26 152.50 C 0.00 0.00 0.00 3.00 -0.46 44 0 182 0
29SEP26 155.00 C 0.00 0.00 0.00 2.72 -0.44 44 0 298 0
29SEP26 157.50 C 0.00 0.00 0.00 2.47 -0.41 44 0 236 0
29SEP26 160.00 C 0.00 0.00 0.00 2.24 -0.38 44 0 114 0
29SEP26 162.50 C 0.00 0.00 0.00 2.04 -0.35 44 0 112 0
29SEP26 165.00 C 0.00 0.00 0.00 1.85 -0.32 44 0 370 0
29SEP26 167.50 C 0.00 0.00 0.00 1.67 -0.31 44 0 94 0
29SEP26 170.00 C 0.00 0.00 0.00 1.52 -0.28 44 0 223 0
29SEP26 172.50 C 0.00 0.00 0.00 1.37 -0.26 44 0 4 0
29SEP26 175.00 C 0.00 0.00 0.00 1.25 -0.23 44 0 1,699 0
29SEP26 177.50 C 2.00 2.00 2.00 1.13 -0.22 44 1 61 +1
29SEP26 180.00 C 0.00 0.00 0.00 1.02 -0.20 44 0 118 0
29SEP26 182.50 C 0.00 0.00 0.00 0.92 -0.19 44 0 30 0
29SEP26 185.00 C 0.00 0.00 0.00 0.84 -0.17 44 0 150 0
29SEP26 187.50 C 0.00 0.00 0.00 0.76 -0.16 44 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 0.68 -0.15 44 0 86 0
29SEP26 192.50 C 0.00 0.00 0.00 0.62 -0.14 44 0 1 0
29SEP26 195.00 C 0.00 0.00 0.00 0.56 -0.13 44 0 52 0
29SEP26 197.50 C 0.00 0.00 0.00 0.51 -0.11 44 0 80 0
29SEP26 200.00 C 1.17 1.17 1.17 0.46 -0.10 44 100 302 +100
29SEP26 205.00 C 0.00 0.00 0.00 0.37 -0.09 44 0 305 0
29SEP26 210.00 C 0.00 0.00 0.00 0.31 -0.07 44 0 271 0
29SEP26 215.00 C 0.00 0.00 0.00 0.25 -0.06 44 0 116 0
29SEP26 220.00 C 0.00 0.00 0.00 0.20 -0.06 44 0 422 0
30DEC26 55.00 C 0.00 0.00 0.00 55.89 -1.95 44 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 53.56 -1.94 44 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 51.27 -1.92 44 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 49.01 -1.90 44 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 46.80 -1.87 44 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 44.64 -1.84 44 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 42.52 -1.81 44 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 40.46 -1.78 44 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 38.46 -1.74 44 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 36.51 -1.70 44 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 34.63 -1.66 44 0 88 0
30DEC26 82.50 C 0.00 0.00 0.00 32.81 -1.62 44 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 31.06 -1.57 44 0 780 0
30DEC26 87.50 C 0.00 0.00 0.00 29.37 -1.52 44 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 27.75 -1.48 44 0 21 0
30DEC26 92.50 C 0.00 0.00 0.00 26.20 -1.42 44 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 24.71 -1.38 44 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 23.29 -1.33 44 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 21.71 -1.50 43 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 20.41 -1.59 43 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 19.18 -1.53 43 0 60 0
30DEC26 107.50 C 0.00 0.00 0.00 18.01 -1.48 43 0 102 0
30DEC26 110.00 C 17.38 17.38 17.38 16.94 -1.45 44 30 17,050 0
30DEC26 112.50 C 0.00 0.00 0.00 15.92 -1.49 44 0 1,777 0
30DEC26 115.00 C 0.00 0.00 0.00 14.96 -1.28 44 0 3,806 0
30DEC26 117.50 C 0.00 0.00 0.00 14.07 -1.23 44 0 1,979 0
30DEC26 120.00 C 0.00 0.00 0.00 13.25 -1.04 44 0 1,360 0
30DEC26 122.50 C 0.00 0.00 0.00 12.64 -0.93 45 0 718 0
30DEC26 125.00 C 0.00 0.00 0.00 11.69 -1.11 44 0 2,689 0
30DEC26 127.50 C 0.00 0.00 0.00 10.99 -0.33 44 0 563 0
30DEC26 130.00 C 0.00 0.00 0.00 10.35 -0.90 44 0 1,079 0
30DEC26 132.50 C 0.00 0.00 0.00 9.75 -0.79 45 0 781 0
30DEC26 135.00 C 0.00 0.00 0.00 8.91 -0.95 44 0 801 0
30DEC26 137.50 C 0.00 0.00 0.00 8.59 -0.64 45 0 528 0
30DEC26 140.00 C 0.00 0.00 0.00 8.03 -0.60 45 0 1,197 0
30DEC26 142.50 C 0.00 0.00 0.00 7.50 -0.57 45 0 1,208 0
30DEC26 145.00 C 0.00 0.00 0.00 7.01 -0.54 45 0 640 0
30DEC26 147.50 C 0.00 0.00 0.00 6.36 -0.69 44 0 497 0
30DEC26 150.00 C 6.68 6.68 6.68 5.94 -0.65 44 2 1,251 0
30DEC26 152.50 C 0.00 0.00 0.00 5.54 -0.62 44 0 567 0
30DEC26 155.00 C 0.00 0.00 0.00 5.17 -0.41 44 0 820 0
30DEC26 157.50 C 0.00 0.00 0.00 4.83 -0.38 44 0 75 0
30DEC26 160.00 C 0.00 0.00 0.00 4.50 -0.37 44 0 128 0
30DEC26 162.50 C 0.00 0.00 0.00 4.20 -0.34 44 0 81 0
30DEC26 165.00 C 4.78 4.78 4.77 3.92 -0.32 44 60 257 +19
30DEC26 167.50 C 0.00 0.00 0.00 3.66 -0.30 44 0 25 0
30DEC26 170.00 C 0.00 0.00 0.00 3.41 -0.29 44 0 325 0
30DEC26 172.50 C 0.00 0.00 0.00 3.18 -0.27 44 0 21 0
30DEC26 175.00 C 0.00 0.00 0.00 2.97 -0.25 44 0 34 0
30DEC26 177.50 C 0.00 0.00 0.00 2.77 -0.23 44 0 90 0
30DEC26 180.00 C 0.00 0.00 0.00 2.58 -0.22 44 0 1,864 0
30DEC26 182.50 C 0.00 0.00 0.00 2.41 -0.20 44 0 20 0
30DEC26 185.00 C 0.00 0.00 0.00 2.24 -0.20 44 0 28 0
30DEC26 187.50 C 0.00 0.00 0.00 2.09 -0.18 44 0 90 0
30DEC26 190.00 C 0.00 0.00 0.00 1.95 -0.17 44 0 204 0
30DEC26 192.50 C 0.00 0.00 0.00 1.82 -0.16 44 0 17 0
30DEC26 195.00 C 0.00 0.00 0.00 1.70 -0.15 44 0 39 0
30DEC26 197.50 C 0.00 0.00 0.00 1.58 -0.14 44 0 22 0
30DEC26 200.00 C 0.00 0.00 0.00 1.48 -0.13 44 0 135 0
30MAR27 57.50 C 0.00 0.00 0.00 54.32 -1.95 44 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 52.13 -1.93 44 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 49.98 -1.92 44 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 47.88 -1.90 44 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 45.83 -1.88 44 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 43.83 -1.86 44 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 41.89 -1.83 44 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 40.01 -1.80 44 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 38.18 -1.78 44 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 36.41 -1.75 44 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 34.71 -1.71 44 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 33.06 -1.68 44 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 31.47 -1.65 44 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 29.94 -1.62 44 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 28.48 -1.58 44 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 27.07 -1.54 44 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 25.72 -1.51 44 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 24.21 -1.68 43 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 22.96 -1.60 43 0 4 0
30MAR27 105.00 C 0.00 0.00 0.00 21.79 -1.54 43 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 20.65 -1.51 43 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 19.61 -1.47 43 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 18.62 -1.42 43 0 434 0
30MAR27 115.00 C 0.00 0.00 0.00 17.68 -1.37 43 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 16.79 -1.33 44 0 20 0
30MAR27 120.00 C 0.00 0.00 0.00 15.95 -1.09 44 0 70 0
30MAR27 122.50 C 0.00 0.00 0.00 15.16 -1.57 44 0 32 0
30MAR27 125.00 C 0.00 0.00 0.00 14.39 -1.00 44 0 1 0
30MAR27 127.50 C 0.00 0.00 0.00 13.66 -1.19 44 0 61 0
30MAR27 130.00 C 0.00 0.00 0.00 13.00 -0.93 44 0 54 0
30MAR27 132.50 C 0.00 0.00 0.00 12.37 -1.15 44 0 30 0
30MAR27 135.00 C 0.00 0.00 0.00 11.28 -1.51 43 0 40 0
30MAR27 137.50 C 0.00 0.00 0.00 11.20 -0.94 44 0 10 0
30MAR27 140.00 C 0.00 0.00 0.00 10.59 -0.91 44 0 64 0
30MAR27 142.50 C 0.00 0.00 0.00 10.02 -0.88 44 0 31 0
30MAR27 145.00 C 0.00 0.00 0.00 9.48 -0.84 44 0 118 0
30MAR27 147.50 C 0.00 0.00 0.00 8.70 -1.08 44 0 0 0
30MAR27 150.00 C 9.00 9.00 9.00 8.23 -0.76 44 2 32 +2
30MAR27 152.50 C 0.00 0.00 0.00 7.78 -0.73 44 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 7.36 -0.70 44 0 22 0
30MAR27 157.50 C 0.00 0.00 0.00 6.96 -0.67 44 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 6.58 -0.65 44 0 42 0
30MAR27 162.50 C 0.00 0.00 0.00 6.22 -0.63 44 0 270 0
30MAR27 165.00 C 0.00 0.00 0.00 5.89 -0.59 44 0 20 0
30MAR27 167.50 C 0.00 0.00 0.00 5.56 -0.58 44 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 5.26 -0.55 44 0 48 0
30MAR27 172.50 C 0.00 0.00 0.00 4.98 -0.52 44 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 4.70 -0.51 44 0 29 0
30MAR27 177.50 C 0.00 0.00 0.00 4.45 -0.49 44 0 8 0
30MAR27 180.00 C 0.00 0.00 0.00 4.21 -0.46 44 0 63 0
TOTAL CALL 3,561 252,715 +1,311
10APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
10APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
10APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
10APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
10APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 125 0 68 0
10APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 107 0 135 0
10APR26 97.50 P 0.00 0.00 0.00 0.01 0.00 90 0 314 0
10APR26 100.00 P 0.00 0.00 0.00 0.01 0.00 72 0 607 0
10APR26 102.50 P 0.06 0.06 0.06 0.01 -0.01 54 14 497 -14
10APR26 105.00 P 0.10 0.10 0.08 0.05 -0.04 48 63 541 +63
10APR26 107.50 P 0.50 0.50 0.30 0.35 +0.01 48 150 706 +70
10APR26 110.00 P 1.17 1.38 0.78 1.35 +0.43 49 228 746 +57
10APR26 112.50 P 2.73 2.73 2.73 3.20 +1.13 54 30 23 +9
10APR26 115.00 P 0.00 0.00 0.00 5.43 +1.64 49 0 31 0
10APR26 117.50 P 0.00 0.00 0.00 7.90 +1.85 0 0 0 0
10APR26 120.00 P 0.00 0.00 0.00 10.40 +1.97 0 0 0 0
10APR26 122.50 P 0.00 0.00 0.00 12.90 +2.00 0 0 0 0
10APR26 125.00 P 0.00 0.00 0.00 15.40 +2.00 0 0 0 0
10APR26 127.50 P 0.00 0.00 0.00 17.90 +2.00 0 0 0 0
10APR26 130.00 P 0.00 0.00 0.00 20.40 +2.00 0 0 0 0
10APR26 132.50 P 0.00 0.00 0.00 22.90 +2.00 0 0 0 0
10APR26 135.00 P 0.00 0.00 0.00 25.40 - 0 0 0 -
17APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
17APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
17APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
17APR26 95.00 P 0.00 0.00 0.00 0.04 +0.01 45 0 0 0
17APR26 97.50 P 0.25 0.25 0.25 0.10 +0.03 44 96 96 +96
17APR26 100.00 P 0.36 0.38 0.34 0.26 +0.09 44 52 52 +52
17APR26 102.50 P 0.60 0.72 0.60 0.57 +0.18 45 163 179 +163
17APR26 105.00 P 1.04 1.14 0.91 1.12 +0.33 45 368 251 +218
17APR26 107.50 P 1.33 1.87 1.33 1.97 +0.62 45 523 503 +381
17APR26 110.00 P 2.70 2.98 2.70 3.14 +0.92 45 56 90 +30
17APR26 112.50 P 0.00 0.00 0.00 4.62 +1.13 45 0 0 0
17APR26 115.00 P 0.00 0.00 0.00 6.37 +1.44 44 0 0 0
17APR26 117.50 P 0.00 0.00 0.00 8.42 +1.52 44 0 0 0
17APR26 120.00 P 10.22 10.22 10.22 10.65 +1.69 44 9 9 +9
17APR26 122.50 P 0.00 0.00 0.00 13.01 +1.82 44 0 0 0
17APR26 125.00 P 0.00 0.00 0.00 15.43 +1.90 43 0 0 0
17APR26 127.50 P 0.00 0.00 0.00 17.91 +1.96 45 0 0 0
17APR26 130.00 P 0.00 0.00 0.00 20.40 +1.99 0 0 0 0
17APR26 132.50 P 0.00 0.00 0.00 22.90 +2.00 0 0 0 0
17APR26 135.00 P 0.00 0.00 0.00 25.40 - 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 73 0 3 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 68 0 250 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 63 0 14 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 49 0 427 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 45 0 204 0
29APR26 85.00 P 0.00 0.00 0.00 0.02 0.00 43 0 116 0
29APR26 87.50 P 0.00 0.00 0.00 0.04 +0.01 42 0 140 0
29APR26 90.00 P 0.00 0.00 0.00 0.08 +0.01 42 0 1,118 0
29APR26 92.50 P 0.31 0.31 0.31 0.17 +0.04 42 30 1,439 0
29APR26 95.00 P 0.50 0.50 0.50 0.32 +0.07 42 31 1,769 +1
29APR26 97.50 P 0.68 0.72 0.68 0.57 +0.11 42 31 2,016 +1
29APR26 100.00 P 1.10 1.10 0.94 0.98 +0.20 42 278 2,132 -182
29APR26 102.50 P 1.58 1.58 1.28 1.55 +0.31 42 213 1,147 -131
29APR26 105.00 P 2.07 2.22 1.76 2.32 +0.49 42 113 8,811 +86
29APR26 107.50 P 0.00 0.00 0.00 3.29 +0.69 42 0 2,732 0
29APR26 110.00 P 3.99 4.23 3.99 4.49 +0.90 42 115 1,566 +60
29APR26 112.50 P 5.39 5.96 5.39 5.96 +1.07 42 31 2,660 0
29APR26 115.00 P 6.50 6.50 6.50 7.66 +1.28 43 1 1,654 -1
29APR26 117.50 P 0.00 0.00 0.00 9.38 +1.27 41 0 3,299 0
29APR26 120.00 P 0.00 0.00 0.00 11.39 +1.43 41 0 5,483 0
29APR26 122.50 P 0.00 0.00 0.00 13.53 +1.56 41 0 1,781 0
29APR26 125.00 P 0.00 0.00 0.00 15.78 +1.68 41 0 2,087 0
29APR26 127.50 P 0.00 0.00 0.00 18.12 +1.78 42 0 1,143 0
29APR26 130.00 P 0.00 0.00 0.00 20.51 +1.56 41 0 7,469 0
29APR26 132.50 P 0.00 0.00 0.00 23.07 +1.76 48 0 684 0
29APR26 135.00 P 24.74 24.74 24.74 25.41 +1.94 41 10 684 -8
29APR26 137.50 P 0.00 0.00 0.00 27.90 +1.98 0 0 865 0
29APR26 140.00 P 0.00 0.00 0.00 30.40 +2.00 0 0 882 0
29APR26 142.50 P 0.00 0.00 0.00 32.90 +2.00 0 0 605 0
29APR26 145.00 P 0.00 0.00 0.00 35.40 +2.00 0 0 175 0
29APR26 147.50 P 0.00 0.00 0.00 37.90 +2.00 0 0 732 0
29APR26 150.00 P 0.00 0.00 0.00 40.40 +2.00 0 0 279 0
29APR26 152.50 P 0.00 0.00 0.00 42.90 +2.00 0 0 308 0
29APR26 155.00 P 0.00 0.00 0.00 45.40 +2.00 0 0 264 0
29APR26 157.50 P 0.00 0.00 0.00 47.90 +2.00 0 0 38 0
29APR26 160.00 P 0.00 0.00 0.00 50.40 +2.00 0 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 52.90 +2.00 0 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 55.40 +2.00 0 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 57.90 +2.00 0 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 60.40 +2.00 0 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 62.90 +2.00 0 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 65.40 +2.00 0 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 67.90 +2.00 0 0 0 0
29APR26 180.00 P 0.00 0.00 0.00 70.40 +2.00 0 0 0 0
29APR26 182.50 P 0.00 0.00 0.00 72.90 +2.00 0 0 0 0
29APR26 185.00 P 0.00 0.00 0.00 75.40 +2.00 0 0 0 0
29APR26 187.50 P 0.00 0.00 0.00 77.90 +2.00 0 0 0 0
29APR26 190.00 P 0.00 0.00 0.00 80.40 +2.00 0 0 0 0
29APR26 192.50 P 0.00 0.00 0.00 82.90 +2.00 0 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 85.40 +2.00 0 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 87.90 +2.00 0 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 90.40 +2.00 0 0 0 0
29APR26 205.00 P 0.00 0.00 0.00 95.40 +2.00 0 0 0 -30
29APR26 210.00 P 0.00 0.00 0.00 100.40 +2.00 0 0 0 -30
29APR26 215.00 P 0.00 0.00 0.00 105.40 +2.00 0 0 0 -30
29APR26 220.00 P 0.00 0.00 0.00 110.40 +2.00 0 0 0 -30
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 57 0 30 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 54 0 3 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 47 0 150 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 44 0 180 0
28MAY26 72.50 P 0.00 0.00 0.00 0.03 +0.01 45 0 190 0
28MAY26 75.00 P 0.28 0.28 0.28 0.05 +0.01 44 36 49 +36
28MAY26 77.50 P 0.00 0.00 0.00 0.08 +0.01 44 0 16 0
28MAY26 80.00 P 0.00 0.00 0.00 0.14 +0.03 44 0 15 0
28MAY26 82.50 P 0.00 0.00 0.00 0.23 +0.04 44 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 0.37 +0.07 44 0 7 0
28MAY26 87.50 P 0.76 0.76 0.76 0.56 +0.09 44 4 86 0
28MAY26 90.00 P 0.00 0.00 0.00 0.83 +0.13 44 1 80 0
28MAY26 92.50 P 1.44 1.44 1.44 1.20 +0.19 44 130 288 +130
28MAY26 95.00 P 1.80 1.80 1.80 1.68 +0.28 44 10 497 +10
28MAY26 97.50 P 2.23 2.23 2.21 2.26 +0.35 44 10 218 +5
28MAY26 100.00 P 2.87 3.11 2.77 2.97 +0.41 44 13 540 +13
28MAY26 102.50 P 3.68 3.76 3.68 3.82 +0.53 44 46 347 +46
28MAY26 105.00 P 4.22 4.22 4.22 4.84 +0.73 44 11 767 +11
28MAY26 107.50 P 5.35 5.58 5.35 5.93 +0.83 44 32 1,434 +30
28MAY26 110.00 P 6.98 6.98 6.53 7.18 +0.94 44 154 4,516 +139
28MAY26 112.50 P 8.24 8.36 8.10 8.64 +1.07 44 90 1,881 +90
28MAY26 115.00 P 9.55 9.55 9.55 10.06 +1.05 44 30 2,079 +30
28MAY26 117.50 P 0.00 0.00 0.00 11.89 +1.26 45 0 1,621 0
28MAY26 120.00 P 0.00 0.00 0.00 13.47 +1.27 43 0 2,078 0
28MAY26 122.50 P 0.00 0.00 0.00 15.37 +1.36 43 0 1,647 0
28MAY26 125.00 P 0.00 0.00 0.00 17.34 +1.42 43 0 3,727 0
28MAY26 127.50 P 0.00 0.00 0.00 19.42 +1.53 43 0 1,158 0
28MAY26 130.00 P 0.00 0.00 0.00 21.32 +1.80 41 0 1,675 0
28MAY26 132.50 P 0.00 0.00 0.00 23.54 +0.76 40 0 1,560 0
28MAY26 135.00 P 0.00 0.00 0.00 25.98 +1.33 42 0 2,495 0
28MAY26 137.50 P 0.00 0.00 0.00 28.26 +1.33 42 0 1,269 0
28MAY26 140.00 P 0.00 0.00 0.00 30.65 +1.38 42 0 345 0
28MAY26 142.50 P 0.00 0.00 0.00 32.94 +1.35 38 0 404 0
28MAY26 145.00 P 0.00 0.00 0.00 35.41 +1.63 38 0 246 0
28MAY26 147.50 P 0.00 0.00 0.00 37.97 +1.82 43 0 233 0
28MAY26 150.00 P 0.00 0.00 0.00 40.43 +1.79 43 0 201 0
28MAY26 152.50 P 0.00 0.00 0.00 42.91 +1.95 43 0 304 0
28MAY26 155.00 P 0.00 0.00 0.00 45.40 +1.95 0 0 32 0
28MAY26 157.50 P 0.00 0.00 0.00 47.90 +2.00 0 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 50.40 +2.00 0 0 121 0
28MAY26 162.50 P 0.00 0.00 0.00 52.90 +2.00 0 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 55.40 +2.00 0 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 57.90 +2.00 0 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 60.40 +2.00 0 0 0 0
28MAY26 172.50 P 0.00 0.00 0.00 62.90 +2.00 0 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 65.40 +2.00 0 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 67.90 +2.00 0 0 27 0
28MAY26 180.00 P 0.00 0.00 0.00 70.40 +2.00 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 69 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 66 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 60 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 57 0 254 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 54 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 0.00 45 0 1,121 0
29JUN26 62.50 P 0.00 0.00 0.00 0.02 0.00 45 0 206 0
29JUN26 65.00 P 0.00 0.00 0.00 0.03 0.00 44 0 71 0
29JUN26 67.50 P 0.00 0.00 0.00 0.06 +0.02 44 0 259 0
29JUN26 70.00 P 0.00 0.00 0.00 0.09 +0.02 44 0 673 0
29JUN26 72.50 P 0.00 0.00 0.00 0.14 +0.02 43 0 1,104 0
29JUN26 75.00 P 0.00 0.00 0.00 0.23 +0.04 44 0 4,854 0
29JUN26 77.50 P 0.00 0.00 0.00 0.35 +0.06 44 0 424 0
29JUN26 80.00 P 0.00 0.00 0.00 0.51 +0.09 43 0 687 0
29JUN26 82.50 P 0.00 0.00 0.00 0.73 +0.11 44 0 568 0
29JUN26 85.00 P 0.00 0.00 0.00 1.01 +0.14 44 0 1,385 0
29JUN26 87.50 P 0.00 0.00 0.00 1.38 +0.21 44 0 1,138 0
29JUN26 90.00 P 0.00 0.00 0.00 1.82 +0.25 44 0 7,568 0
29JUN26 92.50 P 0.00 0.00 0.00 2.34 +0.28 44 0 1,115 0
29JUN26 95.00 P 2.90 2.90 2.90 3.00 +0.38 44 4 1,081 0
29JUN26 97.50 P 0.00 0.00 0.00 3.74 +0.44 44 0 1,827 0
29JUN26 100.00 P 4.34 4.34 4.34 4.60 +0.53 44 30 10,611 -30
29JUN26 102.50 P 5.22 5.22 5.22 5.57 +0.62 44 27 4,596 -27
29JUN26 105.00 P 6.03 6.03 6.03 6.60 +0.74 44 10 7,017 +10
29JUN26 107.50 P 0.00 0.00 0.00 7.82 +0.84 44 0 4,171 0
29JUN26 110.00 P 0.00 0.00 0.00 9.12 +0.92 44 0 13,562 0
29JUN26 112.50 P 0.00 0.00 0.00 10.44 +0.90 44 0 4,471 0
29JUN26 115.00 P 0.00 0.00 0.00 12.09 +1.08 44 0 9,732 0
29JUN26 117.50 P 0.00 0.00 0.00 13.71 +1.33 44 0 3,809 0
29JUN26 120.00 P 0.00 0.00 0.00 15.16 +1.11 43 0 3,934 0
29JUN26 122.50 P 0.00 0.00 0.00 16.74 +0.72 42 0 2,494 0
29JUN26 125.00 P 18.45 18.45 18.45 18.45 +0.58 41 10 1,997 +10
29JUN26 127.50 P 0.00 0.00 0.00 20.64 +0.91 42 0 741 0
29JUN26 130.00 P 0.00 0.00 0.00 22.67 +0.85 42 0 1,288 0
29JUN26 132.50 P 0.00 0.00 0.00 24.75 +1.06 42 0 985 0
29JUN26 135.00 P 0.00 0.00 0.00 26.90 +0.78 42 0 1,128 0
29JUN26 137.50 P 0.00 0.00 0.00 29.05 +1.12 42 0 931 0
29JUN26 140.00 P 0.00 0.00 0.00 31.51 +0.92 44 0 2,161 0
29JUN26 142.50 P 0.00 0.00 0.00 33.74 +0.95 43 0 483 0
29JUN26 145.00 P 0.00 0.00 0.00 36.02 +1.30 43 0 795 0
29JUN26 147.50 P 0.00 0.00 0.00 38.57 +1.58 46 0 446 0
29JUN26 150.00 P 0.00 0.00 0.00 40.86 +1.48 45 0 857 0
29JUN26 152.50 P 0.00 0.00 0.00 43.03 +1.35 41 0 72 0
29JUN26 155.00 P 0.00 0.00 0.00 45.57 +1.60 43 0 62 0
29JUN26 157.50 P 0.00 0.00 0.00 48.01 +1.70 43 0 3 0
29JUN26 160.00 P 0.00 0.00 0.00 50.46 +1.79 43 0 59 0
29JUN26 162.50 P 0.00 0.00 0.00 52.93 +1.80 43 0 90 0
29JUN26 165.00 P 0.00 0.00 0.00 55.59 +2.15 50 0 60 0
29JUN26 167.50 P 0.00 0.00 0.00 58.08 +2.04 51 0 275 0
29JUN26 170.00 P 0.00 0.00 0.00 60.52 +2.05 51 0 305 0
29JUN26 172.50 P 0.00 0.00 0.00 62.90 +2.00 0 0 30 0
29JUN26 175.00 P 0.00 0.00 0.00 65.40 +2.00 0 0 30 0
29JUN26 177.50 P 0.00 0.00 0.00 67.90 +2.00 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 70.40 +2.00 0 0 80 0
29JUN26 182.50 P 0.00 0.00 0.00 72.90 +2.00 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 75.40 +2.00 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 77.90 +2.00 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 80.40 +2.00 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 82.90 +2.00 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 85.40 +2.00 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 87.90 +2.00 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 90.40 +2.00 0 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 95.40 +2.00 0 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 100.40 +2.00 0 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 105.40 +2.00 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 110.40 +2.00 0 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 1.32 +0.21 44 0 21 0
30JUL26 85.00 P 0.00 0.00 0.00 1.72 +0.26 44 0 31 0
30JUL26 87.50 P 0.00 0.00 0.00 2.21 +0.35 44 0 2 0
30JUL26 90.00 P 0.00 0.00 0.00 2.75 +0.36 44 0 0 0
30JUL26 92.50 P 3.40 3.40 3.40 3.43 +0.48 44 2 2 +2
30JUL26 95.00 P 3.98 3.98 3.98 4.14 +0.49 44 4 11 +4
30JUL26 97.50 P 0.00 0.00 0.00 5.02 +0.61 44 0 168 0
30JUL26 100.00 P 0.00 0.00 0.00 5.94 +0.65 44 0 132 0
30JUL26 102.50 P 0.00 0.00 0.00 6.94 +0.72 44 0 280 0
30JUL26 105.00 P 7.81 7.81 7.75 8.00 +0.68 44 60 275 +60
30JUL26 107.50 P 9.01 9.01 8.99 9.23 +1.00 44 60 240 +60
30JUL26 110.00 P 10.30 10.30 10.30 10.54 +0.89 44 30 300 0
30JUL26 112.50 P 11.08 11.08 11.08 11.95 +1.25 44 2 92 +2
30JUL26 115.00 P 12.55 12.60 12.55 13.59 +1.15 44 4 30 +1
30JUL26 117.50 P 0.00 0.00 0.00 15.21 +1.33 44 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 16.56 +1.04 43 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 18.32 +1.35 43 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 20.13 +1.37 43 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 21.99 +1.42 43 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 23.96 +1.51 43 0 0 0
30JUL26 132.50 P 25.21 26.40 25.21 26.54 +1.58 46 56 116 +56
30JUL26 135.00 P 0.00 0.00 0.00 28.01 - 43 0 0 -
29SEP26 55.00 P 0.00 0.00 0.00 0.09 +0.01 44 0 158 0
29SEP26 57.50 P 0.00 0.00 0.00 0.14 +0.01 44 0 6 0
29SEP26 60.00 P 0.00 0.00 0.00 0.20 +0.02 44 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.29 +0.01 44 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.42 +0.04 44 0 71 0
29SEP26 67.50 P 0.00 0.00 0.00 0.57 +0.05 44 0 50 0
29SEP26 70.00 P 0.00 0.00 0.00 0.78 +0.05 44 0 284 0
29SEP26 72.50 P 0.00 0.00 0.00 1.05 +0.13 44 0 98 0
29SEP26 75.00 P 0.00 0.00 0.00 1.35 +0.14 44 0 135 0
29SEP26 77.50 P 0.00 0.00 0.00 1.73 +0.20 44 0 6 0
29SEP26 80.00 P 0.00 0.00 0.00 2.14 +0.15 44 0 3,971 0
29SEP26 82.50 P 0.00 0.00 0.00 2.66 +0.22 44 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 3.22 +0.23 45 0 360 0
29SEP26 87.50 P 0.00 0.00 0.00 3.88 +0.31 44 0 496 0
29SEP26 90.00 P 0.00 0.00 0.00 4.60 +0.38 45 0 3,089 0
29SEP26 92.50 P 0.00 0.00 0.00 5.41 +0.40 45 0 1,113 0
29SEP26 95.00 P 0.00 0.00 0.00 6.31 +0.50 45 0 1,237 0
29SEP26 97.50 P 0.00 0.00 0.00 7.26 +0.56 45 0 440 0
29SEP26 100.00 P 0.00 0.00 0.00 8.29 +0.71 45 0 8,626 0
29SEP26 102.50 P 0.00 0.00 0.00 9.39 +0.79 45 0 1,631 0
29SEP26 105.00 P 0.00 0.00 0.00 10.57 +0.90 45 0 5,588 0
29SEP26 107.50 P 0.00 0.00 0.00 11.84 +0.86 45 0 5,216 0
29SEP26 110.00 P 0.00 0.00 0.00 13.15 +0.54 45 0 6,110 0
29SEP26 112.50 P 0.00 0.00 0.00 14.59 +1.05 45 0 3,318 0
29SEP26 115.00 P 0.00 0.00 0.00 16.22 +1.23 45 0 4,715 0
29SEP26 117.50 P 0.00 0.00 0.00 17.83 +1.24 45 0 2,775 0
29SEP26 120.00 P 0.00 0.00 0.00 19.30 +1.11 45 0 4,700 0
29SEP26 122.50 P 0.00 0.00 0.00 20.55 +0.47 43 0 2,018 0
29SEP26 125.00 P 0.00 0.00 0.00 22.33 +0.77 43 0 5,450 0
29SEP26 127.50 P 0.00 0.00 0.00 24.30 +0.68 44 0 180 0
29SEP26 130.00 P 0.00 0.00 0.00 26.67 +1.19 46 0 3,544 0
29SEP26 132.50 P 0.00 0.00 0.00 28.04 +0.44 44 0 232 0
29SEP26 135.00 P 0.00 0.00 0.00 30.19 +0.85 45 0 900 0
29SEP26 137.50 P 0.00 0.00 0.00 32.00 +0.52 44 0 188 0
29SEP26 140.00 P 0.00 0.00 0.00 34.86 +1.53 47 0 2,935 0
29SEP26 142.50 P 0.00 0.00 0.00 36.96 +1.56 48 0 1,154 0
29SEP26 145.00 P 0.00 0.00 0.00 39.09 +1.55 48 0 53 0
29SEP26 147.50 P 0.00 0.00 0.00 40.57 +1.08 45 0 301 0
29SEP26 150.00 P 0.00 0.00 0.00 43.44 +1.73 48 0 285 0
29SEP26 152.50 P 0.00 0.00 0.00 44.78 +0.87 44 0 166 0
29SEP26 155.00 P 0.00 0.00 0.00 47.02 +0.86 44 0 255 0
29SEP26 157.50 P 0.00 0.00 0.00 49.26 +0.88 44 0 480 0
29SEP26 160.00 P 0.00 0.00 0.00 51.57 +0.96 44 0 40 0
29SEP26 162.50 P 0.00 0.00 0.00 53.89 +1.14 44 0 100 0
29SEP26 165.00 P 0.00 0.00 0.00 56.22 +1.20 44 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 58.56 +1.23 44 0 20 0
29SEP26 170.00 P 0.00 0.00 0.00 60.94 +1.11 44 0 60 0
29SEP26 172.50 P 0.00 0.00 0.00 63.34 +1.38 44 0 32 0
29SEP26 175.00 P 0.00 0.00 0.00 65.74 +1.25 44 0 35 0
29SEP26 177.50 P 0.00 0.00 0.00 68.15 +1.51 44 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 70.58 +1.58 44 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 73.03 +1.91 44 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 75.49 +1.92 44 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 77.95 +1.93 44 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 80.42 +1.95 44 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 82.90 +1.99 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 85.40 +1.98 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 87.90 +2.00 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 90.40 +2.00 0 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 95.40 +2.00 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 100.40 +2.00 0 0 50 0
29SEP26 215.00 P 0.00 0.00 0.00 105.40 +2.00 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 110.40 +2.00 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.35 +0.05 44 0 9 0
30DEC26 57.50 P 0.00 0.00 0.00 0.49 +0.07 44 0 10 0
30DEC26 60.00 P 0.00 0.00 0.00 0.65 +0.09 44 0 78 0
30DEC26 62.50 P 0.00 0.00 0.00 0.86 +0.11 44 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 1.10 +0.14 44 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 1.41 +0.17 44 0 174 0
30DEC26 70.00 P 0.00 0.00 0.00 1.74 +0.19 44 0 156 0
30DEC26 72.50 P 0.00 0.00 0.00 2.16 +0.24 44 0 5 0
30DEC26 75.00 P 0.00 0.00 0.00 2.58 +0.24 44 0 54 0
30DEC26 77.50 P 0.00 0.00 0.00 3.14 +0.33 44 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 3.81 +0.44 45 0 467 0
30DEC26 82.50 P 0.00 0.00 0.00 4.49 +0.45 45 0 32 0
30DEC26 85.00 P 5.09 5.24 5.09 5.23 +0.45 45 50 6,775 +48
30DEC26 87.50 P 0.00 0.00 0.00 5.99 +0.47 45 0 62 0
30DEC26 90.00 P 6.70 6.70 6.70 6.91 +0.58 45 7 3,966 +7
30DEC26 92.50 P 0.00 0.00 0.00 7.83 +0.70 45 0 3,664 0
30DEC26 95.00 P 0.00 0.00 0.00 8.80 +1.10 45 0 528 0
30DEC26 97.50 P 0.00 0.00 0.00 9.87 +0.88 45 0 130 0
30DEC26 100.00 P 0.00 0.00 0.00 10.93 +0.80 45 0 633 0
30DEC26 102.50 P 0.00 0.00 0.00 12.09 +0.80 45 0 605 0
30DEC26 105.00 P 0.00 0.00 0.00 13.34 +0.92 44 0 749 0
30DEC26 107.50 P 0.00 0.00 0.00 14.62 +1.41 44 0 1,713 0
30DEC26 110.00 P 0.00 0.00 0.00 16.02 +1.36 45 0 18,107 0
30DEC26 112.50 P 0.00 0.00 0.00 17.45 +1.44 44 0 1,656 0
30DEC26 115.00 P 0.00 0.00 0.00 18.99 +1.52 45 0 3,747 0
30DEC26 117.50 P 0.00 0.00 0.00 20.59 +1.17 45 0 1,126 0
30DEC26 120.00 P 0.00 0.00 0.00 22.09 +1.06 45 0 1,067 0
30DEC26 122.50 P 0.00 0.00 0.00 23.26 +0.53 43 0 2,201 0
30DEC26 125.00 P 0.00 0.00 0.00 25.13 +0.69 44 0 3,594 0
30DEC26 127.50 P 0.00 0.00 0.00 26.95 +0.79 44 0 262 0
30DEC26 130.00 P 0.00 0.00 0.00 28.79 +1.05 44 0 198 0
30DEC26 132.50 P 0.00 0.00 0.00 30.63 +0.77 44 0 60 0
30DEC26 135.00 P 0.00 0.00 0.00 32.49 +0.73 44 0 547 0
30DEC26 137.50 P 0.00 0.00 0.00 34.36 +0.66 44 0 150 0
30DEC26 140.00 P 0.00 0.00 0.00 36.37 +0.59 44 0 4,102 0
30DEC26 142.50 P 0.00 0.00 0.00 38.35 +0.71 44 0 1,156 0
30DEC26 145.00 P 0.00 0.00 0.00 40.39 +0.73 44 0 6,859 0
30DEC26 147.50 P 0.00 0.00 0.00 42.38 +0.66 44 0 361 0
30DEC26 150.00 P 0.00 0.00 0.00 44.48 +0.69 44 0 342 0
30DEC26 152.50 P 0.00 0.00 0.00 46.61 +0.72 44 0 558 0
30DEC26 155.00 P 0.00 0.00 0.00 48.76 +1.64 44 0 531 0
30DEC26 157.50 P 0.00 0.00 0.00 50.90 +1.64 44 0 13 0
30DEC26 160.00 P 0.00 0.00 0.00 53.07 +0.76 44 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 55.30 +1.73 44 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 57.55 +1.74 44 0 81 0
30DEC26 167.50 P 0.00 0.00 0.00 59.81 +1.75 44 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 62.07 +0.86 44 0 200 0
30DEC26 172.50 P 0.00 0.00 0.00 64.35 +1.77 44 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 66.67 +1.82 44 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 69.01 +1.83 44 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 71.36 +1.84 44 0 8 0
30DEC26 182.50 P 0.00 0.00 0.00 73.71 +1.85 44 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 76.07 +1.86 44 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 78.45 +1.88 44 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 80.86 +1.90 44 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 83.27 +1.91 44 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 85.69 +1.91 44 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 88.12 +1.92 44 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 90.56 +1.93 44 0 5 0
30MAR27 57.50 P 0.00 0.00 0.00 0.92 +0.05 44 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 1.17 +0.08 44 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 1.48 +0.09 44 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.80 +0.09 44 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 2.23 +0.13 44 0 3 0
30MAR27 70.00 P 0.00 0.00 0.00 2.66 +0.13 44 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 3.19 +0.20 44 0 911 0
30MAR27 75.00 P 0.00 0.00 0.00 3.76 +0.20 44 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 4.34 +0.21 44 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 5.23 +0.43 44 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 5.98 +0.45 44 0 3 0
30MAR27 85.00 P 0.00 0.00 0.00 6.79 +0.51 44 0 8 0
30MAR27 87.50 P 0.00 0.00 0.00 7.72 +0.67 44 0 252 0
30MAR27 90.00 P 0.00 0.00 0.00 8.29 +0.43 43 0 323 0
30MAR27 92.50 P 0.00 0.00 0.00 9.53 +0.65 44 0 831 0
30MAR27 95.00 P 10.30 10.40 10.30 10.57 +0.67 44 3 16 +3
30MAR27 97.50 P 0.00 0.00 0.00 11.66 +0.72 44 0 142 0
30MAR27 100.00 P 0.00 0.00 0.00 12.80 +0.90 44 0 394 0
30MAR27 102.50 P 0.00 0.00 0.00 14.02 +0.79 44 0 61 0
30MAR27 105.00 P 0.00 0.00 0.00 15.33 +1.08 44 0 101 0
30MAR27 107.50 P 0.00 0.00 0.00 16.66 +0.55 44 0 5 0
30MAR27 110.00 P 0.00 0.00 0.00 18.06 +1.25 44 0 4 0
30MAR27 112.50 P 0.00 0.00 0.00 19.53 +1.06 44 0 2 0
30MAR27 115.00 P 0.00 0.00 0.00 21.03 +0.90 44 0 11 0
30MAR27 117.50 P 0.00 0.00 0.00 22.61 +1.01 44 0 2 0
30MAR27 120.00 P 24.00 24.00 24.00 23.97 +0.79 44 2 52 +2
30MAR27 122.50 P 0.00 0.00 0.00 25.66 +0.81 44 0 4 0
30MAR27 125.00 P 0.00 0.00 0.00 27.34 +0.95 44 0 2 0
30MAR27 127.50 P 0.00 0.00 0.00 29.04 +0.96 44 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 30.75 +0.97 44 0 8 0
30MAR27 132.50 P 0.00 0.00 0.00 32.58 +1.09 44 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 34.44 +1.12 44 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 36.31 +1.13 44 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 38.18 +1.13 44 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 40.08 +1.15 44 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 42.09 +1.28 44 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 44.11 +1.29 44 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 46.13 +1.29 44 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 48.16 +1.30 44 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 50.20 +1.31 44 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 52.34 +1.41 44 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 54.49 +1.45 44 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 56.64 +1.45 44 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 58.80 +1.46 44 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 60.97 +1.47 44 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 63.17 +1.50 44 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 65.43 +1.58 44 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 67.69 +1.60 44 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 69.96 +1.61 44 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 72.23 +1.61 44 0 0 0
TOTAL PUT 3,533 339,998 +1,588
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$ 186.50
29APR26 147.50 C 0.00 0.00 0.00 39.57 -2.24 58 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 37.19 -2.09 57 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 35.20 -1.73 63 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 33.25 -1.80 67 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 30.04 -2.33 53 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 27.81 -2.30 53 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 25.65 -2.26 53 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 23.55 -2.22 53 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 21.53 -2.18 53 0 15 0
29APR26 170.00 C 0.00 0.00 0.00 19.60 -1.47 53 0 168 0
29APR26 172.50 C 19.40 19.40 19.40 17.76 -2.06 53 1 550 0
29APR26 175.00 C 0.00 0.00 0.00 16.02 -1.99 53 0 84 0
29APR26 177.50 C 0.00 0.00 0.00 14.38 -1.91 53 0 524 0
29APR26 180.00 C 0.00 0.00 0.00 12.85 -1.83 53 0 160 0
29APR26 182.50 C 12.01 12.01 12.01 11.38 -1.78 52 26 657 0
29APR26 185.00 C 10.02 11.41 10.02 10.06 -1.63 52 55 147 +21
29APR26 187.50 C 9.38 10.01 9.34 8.82 -1.57 52 46 140 -7
29APR26 190.00 C 8.00 8.00 7.80 7.73 -1.46 52 5 333 0
29APR26 192.50 C 6.90 6.90 6.86 6.74 -1.29 52 29 514 +2
29APR26 195.00 C 6.00 6.00 5.60 5.86 -1.25 52 7 529 -7
29APR26 197.50 C 4.86 5.10 4.86 5.04 -1.13 52 22 630 -19
29APR26 200.00 C 4.60 4.71 4.32 4.31 -1.09 52 18 1,690 +16
29APR26 205.00 C 3.10 3.49 3.10 3.21 -0.87 53 187 682 +187
29APR26 210.00 C 2.57 2.57 2.37 2.35 -0.71 53 25 847 -10
29APR26 215.00 C 0.00 0.00 0.00 1.65 -0.56 53 0 1,564 0
29APR26 220.00 C 1.41 1.41 1.41 1.14 -0.43 53 15 1,440 0
29APR26 225.00 C 0.90 0.90 0.90 0.77 -0.33 53 2 465 0
29APR26 230.00 C 0.00 0.00 0.00 0.52 -0.23 53 0 2,080 0
29APR26 235.00 C 0.00 0.00 0.00 0.34 -0.17 53 0 855 0
29APR26 240.00 C 0.00 0.00 0.00 0.22 -0.12 53 0 907 0
29APR26 245.00 C 0.00 0.00 0.00 0.14 -0.09 53 0 1,418 0
29APR26 250.00 C 0.00 0.00 0.00 0.09 -0.06 53 0 1,745 0
29APR26 255.00 C 0.00 0.00 0.00 0.06 -0.03 53 0 764 0
29APR26 260.00 C 0.00 0.00 0.00 0.04 -0.02 54 0 419 0
29APR26 265.00 C 0.00 0.00 0.00 0.03 -0.01 55 0 371 0
29APR26 270.00 C 0.00 0.00 0.00 0.02 -0.01 55 0 505 0
29APR26 275.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 426 0
29APR26 280.00 C 0.00 0.00 0.00 0.01 0.00 56 0 163 0
29APR26 285.00 C 0.00 0.00 0.00 0.01 0.00 59 0 92 0
29APR26 290.00 C 0.00 0.00 0.00 0.01 0.00 61 0 209 0
29APR26 295.00 C 0.00 0.00 0.00 0.01 0.00 63 0 70 0
29APR26 300.00 C 0.00 0.00 0.00 0.01 0.00 65 0 90 0
29APR26 310.00 C 0.00 0.00 0.00 0.01 0.00 69 0 249 0
29APR26 320.00 C 0.00 0.00 0.00 0.01 0.00 73 0 310 0
29APR26 330.00 C 0.00 0.00 0.00 0.01 0.00 77 0 86 0
29APR26 340.00 C 0.00 0.00 0.00 0.01 0.00 80 0 126 0
29APR26 350.00 C 0.00 0.00 0.00 0.01 0.00 84 0 337 0
28MAY26 147.50 C 0.00 0.00 0.00 42.76 -0.51 65 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 40.55 -0.53 63 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 38.47 -0.53 62 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 36.24 -1.75 61 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 34.10 -1.98 59 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 31.51 -2.55 55 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 29.68 -1.67 55 0 0 0
28MAY26 165.00 C 0.00 0.00 0.00 27.92 -1.97 55 0 0 0
28MAY26 167.50 C 0.00 0.00 0.00 27.00 -1.88 59 0 15 0
28MAY26 170.00 C 0.00 0.00 0.00 24.58 -1.49 55 0 30 0
28MAY26 172.50 C 0.00 0.00 0.00 23.71 -0.88 58 0 30 0
28MAY26 175.00 C 0.00 0.00 0.00 21.51 -1.46 55 0 23 0
28MAY26 177.50 C 0.00 0.00 0.00 20.08 -2.37 55 0 60 0
28MAY26 180.00 C 0.00 0.00 0.00 18.72 -1.45 55 0 31 0
28MAY26 182.50 C 0.00 0.00 0.00 17.33 -1.68 55 0 45 0
28MAY26 185.00 C 16.64 16.64 16.64 16.10 -1.50 55 30 125 +15
28MAY26 187.50 C 15.45 15.45 15.45 14.93 -1.43 55 15 58 +13
28MAY26 190.00 C 14.41 14.41 14.41 13.83 -1.40 55 15 324 0
28MAY26 192.50 C 12.60 13.58 12.60 12.83 -1.31 55 78 194 +45
28MAY26 195.00 C 12.53 12.53 12.49 11.85 -1.24 55 30 583 +23
28MAY26 197.50 C 11.20 11.65 11.20 10.96 -1.17 55 80 175 +65
28MAY26 200.00 C 10.70 10.70 10.70 10.12 -1.11 55 15 212 +15
28MAY26 205.00 C 8.80 9.16 8.80 8.56 -1.04 55 39 134 +15
28MAY26 210.00 C 7.74 7.74 7.69 7.27 -0.92 56 30 220 +30
28MAY26 215.00 C 6.27 6.27 6.27 6.12 -0.86 56 1 197 +1
28MAY26 220.00 C 5.36 5.85 5.30 5.18 -0.71 56 76 271 +76
28MAY26 225.00 C 0.00 0.00 0.00 4.31 -0.67 56 0 181 0
28MAY26 230.00 C 0.00 0.00 0.00 3.56 -0.59 56 0 192 0
28MAY26 235.00 C 3.44 3.44 3.44 2.93 -0.51 56 2 217 +2
28MAY26 240.00 C 0.00 0.00 0.00 2.41 -0.43 56 0 286 0
28MAY26 245.00 C 0.00 0.00 0.00 1.97 -0.37 56 0 223 0
28MAY26 250.00 C 1.80 1.80 1.80 1.60 -0.32 56 1 168 +1
28MAY26 255.00 C 0.00 0.00 0.00 1.30 -0.28 56 0 105 0
28MAY26 260.00 C 0.00 0.00 0.00 1.05 -0.24 56 0 77 0
28MAY26 265.00 C 0.00 0.00 0.00 0.85 -0.20 56 0 60 0
28MAY26 270.00 C 0.00 0.00 0.00 0.69 -0.16 56 0 210 0
28MAY26 275.00 C 0.89 0.89 0.89 0.55 -0.12 56 20 203 +20
28MAY26 280.00 C 0.00 0.00 0.00 0.44 -0.10 56 0 172 0
28MAY26 285.00 C 0.70 0.70 0.69 0.35 -0.10 56 20 88 +20
28MAY26 290.00 C 0.00 0.00 0.00 0.27 -0.09 55 0 88 0
28MAY26 295.00 C 0.00 0.00 0.00 0.22 -0.07 55 0 141 0
28MAY26 300.00 C 0.00 0.00 0.00 0.17 -0.05 55 0 35 0
28MAY26 310.00 C 0.00 0.00 0.00 0.11 -0.03 55 0 101 0
28MAY26 320.00 C 0.00 0.00 0.00 0.07 -0.02 56 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 0.04 -0.02 55 0 1 0
28MAY26 340.00 C 0.00 0.00 0.00 0.03 -0.01 56 0 48 0
29JUN26 120.00 C 0.00 0.00 0.00 68.70 -1.49 66 0 101 0
29JUN26 122.50 C 0.00 0.00 0.00 66.36 -1.67 65 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 64.04 -2.39 64 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 61.37 -2.28 59 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 59.51 -2.52 62 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 56.89 -3.60 59 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 54.69 -3.17 58 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 52.75 -2.62 59 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 50.67 -1.98 59 0 10 0
29JUN26 142.50 C 0.00 0.00 0.00 48.32 -2.83 57 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 46.94 -1.52 60 0 2 0
29JUN26 147.50 C 0.00 0.00 0.00 44.28 -2.75 57 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 42.88 -2.01 59 0 23 0
29JUN26 152.50 C 0.00 0.00 0.00 40.43 -2.76 56 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 38.58 -1.79 56 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 37.64 -1.84 59 0 230 0
29JUN26 160.00 C 0.00 0.00 0.00 34.98 -2.45 56 0 11 0
29JUN26 162.50 C 0.00 0.00 0.00 33.32 -2.38 56 0 25 0
29JUN26 165.00 C 0.00 0.00 0.00 31.71 -2.39 56 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 30.15 -2.32 56 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 28.65 -1.86 56 0 309 0
29JUN26 172.50 C 0.00 0.00 0.00 27.19 -1.81 56 0 45 0
29JUN26 175.00 C 0.00 0.00 0.00 26.47 -1.08 58 0 654 0
29JUN26 177.50 C 0.00 0.00 0.00 24.45 -1.83 56 0 98 0
29JUN26 180.00 C 0.00 0.00 0.00 23.16 -1.77 56 0 177 0
29JUN26 182.50 C 0.00 0.00 0.00 21.84 -2.53 55 0 90 0
29JUN26 185.00 C 0.00 0.00 0.00 20.66 -1.68 55 0 473 0
29JUN26 187.50 C 0.00 0.00 0.00 19.52 -1.64 55 0 90 0
29JUN26 190.00 C 19.50 19.50 19.50 18.44 -1.60 55 6 347 +6
29JUN26 192.50 C 0.00 0.00 0.00 17.41 -1.56 55 0 106 0
29JUN26 195.00 C 0.00 0.00 0.00 16.43 -1.52 55 0 786 0
29JUN26 197.50 C 15.38 15.38 15.38 15.48 -1.49 55 15 169 +15
29JUN26 200.00 C 0.00 0.00 0.00 14.60 -1.44 56 0 2,906 0
29JUN26 205.00 C 0.00 0.00 0.00 12.94 -1.37 56 0 123 0
29JUN26 210.00 C 0.00 0.00 0.00 11.51 -1.26 56 0 168 0
29JUN26 215.00 C 0.00 0.00 0.00 10.10 -1.08 56 0 70 0
29JUN26 220.00 C 0.00 0.00 0.00 8.89 -1.11 56 0 165 0
29JUN26 225.00 C 0.00 0.00 0.00 7.80 -1.08 56 0 50 0
29JUN26 230.00 C 0.00 0.00 0.00 6.84 -0.90 56 0 3,120 0
29JUN26 235.00 C 0.00 0.00 0.00 5.98 -0.83 56 0 55 0
29JUN26 240.00 C 0.00 0.00 0.00 5.23 -0.75 56 0 63 0
29JUN26 245.00 C 0.00 0.00 0.00 4.56 -0.69 56 0 370 0
29JUN26 250.00 C 0.00 0.00 0.00 3.97 -0.62 56 0 63 0
29JUN26 255.00 C 0.00 0.00 0.00 3.45 -0.57 56 0 340 0
29JUN26 260.00 C 0.00 0.00 0.00 3.00 -0.51 56 0 149 0
29JUN26 265.00 C 0.00 0.00 0.00 2.60 -0.46 56 0 764 0
29JUN26 270.00 C 0.00 0.00 0.00 2.25 -0.42 56 0 61 0
29JUN26 275.00 C 0.00 0.00 0.00 1.95 -0.37 56 0 150 0
29JUN26 280.00 C 0.00 0.00 0.00 1.68 -0.34 56 0 276 0
29JUN26 285.00 C 0.00 0.00 0.00 1.45 -0.30 56 0 30 0
29JUN26 290.00 C 0.00 0.00 0.00 1.29 -0.23 56 0 117 0
29JUN26 295.00 C 0.00 0.00 0.00 1.08 -0.24 56 0 30 0
29JUN26 300.00 C 0.00 0.00 0.00 0.93 -0.21 56 0 108 0
29JUN26 310.00 C 0.00 0.00 0.00 0.69 -0.17 56 0 90 0
29JUN26 320.00 C 0.00 0.00 0.00 0.51 -0.13 56 0 6 0
29JUN26 330.00 C 0.00 0.00 0.00 0.38 -0.10 56 0 34 0
29JUN26 340.00 C 0.00 0.00 0.00 0.28 -0.08 56 0 24 0
29JUN26 350.00 C 0.00 0.00 0.00 0.20 -0.07 55 0 16 0
29JUN26 360.00 C 0.00 0.00 0.00 0.15 -0.05 56 0 802 0
29JUN26 370.00 C 0.00 0.00 0.00 0.11 -0.04 56 0 228 0
30JUL26 147.50 C 0.00 0.00 0.00 46.61 -1.83 56 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 45.29 -2.23 58 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 44.00 -1.06 59 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 41.27 -1.97 56 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 40.54 -1.00 59 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 38.84 -0.90 58 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 37.22 -1.11 58 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 35.70 -1.06 58 0 0 0
30JUL26 167.50 C 0.00 0.00 0.00 34.13 -0.98 58 0 0 0
30JUL26 170.00 C 0.00 0.00 0.00 31.85 -1.82 55 0 40 0
30JUL26 172.50 C 0.00 0.00 0.00 31.27 -0.99 58 0 30 0
30JUL26 175.00 C 0.00 0.00 0.00 29.13 -1.74 55 0 23 0
30JUL26 177.50 C 0.00 0.00 0.00 27.83 -1.79 55 0 15 0
30JUL26 180.00 C 0.00 0.00 0.00 27.38 -0.95 57 0 22 0
30JUL26 182.50 C 0.00 0.00 0.00 25.33 -1.72 55 0 37 0
30JUL26 185.00 C 0.00 0.00 0.00 24.18 -1.73 55 0 8 0
30JUL26 187.50 C 23.05 23.05 23.05 23.07 -1.69 55 15 22 +15
30JUL26 190.00 C 0.00 0.00 0.00 22.00 -1.66 55 0 25 0
30JUL26 192.50 C 21.09 21.09 21.09 20.97 -1.63 55 15 15 +15
30JUL26 195.00 C 0.00 0.00 0.00 19.99 -1.59 55 0 30 0
30JUL26 197.50 C 0.00 0.00 0.00 19.05 -1.55 55 0 45 0
30JUL26 200.00 C 0.00 0.00 0.00 18.14 -1.52 55 0 0 0
30JUL26 205.00 C 0.00 0.00 0.00 16.44 -1.45 55 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 15.00 -1.27 56 0 0 0
30JUL26 215.00 C 0.00 0.00 0.00 13.42 - 55 0 0 -
30JUL26 220.00 C 0.00 0.00 0.00 12.10 - 55 0 0 -
30JUL26 225.00 C 0.00 0.00 0.00 10.90 - 55 0 0 -
29SEP26 147.50 C 0.00 0.00 0.00 52.06 -1.68 59 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 50.41 -0.93 59 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 48.88 -1.55 59 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 47.29 -1.58 59 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 45.77 -1.35 59 0 5 0
29SEP26 160.00 C 0.00 0.00 0.00 44.27 -1.29 59 0 741 0
29SEP26 162.50 C 0.00 0.00 0.00 42.77 -1.56 59 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 41.34 -0.87 59 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 39.98 -0.84 59 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 38.73 -0.75 59 0 16 0
29SEP26 172.50 C 0.00 0.00 0.00 37.35 -1.22 58 0 5 0
29SEP26 175.00 C 0.00 0.00 0.00 36.07 -0.92 58 0 121 0
29SEP26 177.50 C 0.00 0.00 0.00 34.77 -0.86 58 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 32.50 -1.88 56 0 15 0
29SEP26 182.50 C 0.00 0.00 0.00 32.49 -0.87 58 0 15 0
29SEP26 185.00 C 0.00 0.00 0.00 30.63 -1.99 57 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 29.56 -1.43 57 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 28.52 -1.41 57 0 4,449 0
29SEP26 192.50 C 0.00 0.00 0.00 27.52 -1.38 57 0 15 0
29SEP26 195.00 C 0.00 0.00 0.00 26.68 -1.23 57 0 30 0
29SEP26 197.50 C 0.00 0.00 0.00 25.62 -1.33 57 0 218 0
29SEP26 200.00 C 24.60 24.60 24.60 24.84 -1.17 57 10 4,728 0
29SEP26 205.00 C 0.00 0.00 0.00 23.12 -1.13 57 0 2,578 0
29SEP26 210.00 C 20.66 20.66 20.66 21.50 -1.10 57 15 418 +15
29SEP26 215.00 C 0.00 0.00 0.00 19.15 -1.92 55 0 300 0
29SEP26 220.00 C 0.00 0.00 0.00 18.28 -1.02 57 0 30 0
29SEP26 225.00 C 0.00 0.00 0.00 16.66 -1.88 56 0 152 0
29SEP26 230.00 C 0.00 0.00 0.00 15.44 -1.78 56 0 130 0
29SEP26 235.00 C 0.00 0.00 0.00 14.36 -1.62 56 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 13.25 -1.58 56 0 30 0
29SEP26 245.00 C 0.00 0.00 0.00 12.44 -1.31 56 0 128 0
29SEP26 250.00 C 0.00 0.00 0.00 11.43 -0.95 56 0 110 0
29SEP26 255.00 C 0.00 0.00 0.00 10.74 -0.74 57 0 131 0
29SEP26 260.00 C 0.00 0.00 0.00 9.95 -0.69 57 0 143 0
29SEP26 265.00 C 0.00 0.00 0.00 9.38 -0.48 57 0 1,016 0
29SEP26 270.00 C 9.26 9.26 9.26 8.60 -0.53 57 2 35 +2
29SEP26 275.00 C 0.00 0.00 0.00 8.11 -0.35 57 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 7.51 -0.33 57 0 77 0
29SEP26 285.00 C 0.00 0.00 0.00 6.94 -0.32 57 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 6.42 -0.30 57 0 10 0
29SEP26 295.00 C 0.00 0.00 0.00 5.94 -0.29 57 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 5.49 -0.28 57 0 39 0
29SEP26 310.00 C 0.00 0.00 0.00 4.70 -0.24 57 0 4 0
29SEP26 320.00 C 0.00 0.00 0.00 4.02 -0.22 57 0 6 0
29SEP26 330.00 C 0.00 0.00 0.00 3.44 -0.19 57 0 2 0
29SEP26 340.00 C 4.08 4.08 4.08 2.86 -0.26 57 15 19 +13
29SEP26 350.00 C 3.64 3.64 3.64 2.44 -0.23 57 80 139 +60
30DEC26 147.50 C 0.00 0.00 0.00 57.79 -1.94 59 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 56.16 -2.05 59 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 54.81 -1.89 59 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 53.27 -1.98 58 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 51.85 -1.96 58 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 50.91 -1.49 59 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 49.10 -1.91 58 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 48.29 -1.39 59 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 46.50 -1.88 58 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 45.54 -0.97 58 0 31 0
30DEC26 172.50 C 0.00 0.00 0.00 44.02 -1.86 58 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 43.24 -1.43 58 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 42.13 -1.31 58 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 40.99 -1.32 58 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 39.45 -1.73 58 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 38.60 -1.04 58 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 37.72 -1.26 58 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 35.90 -1.61 57 0 3 0
30DEC26 192.50 C 0.00 0.00 0.00 34.92 -1.45 57 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 33.96 -1.43 57 0 16 0
30DEC26 197.50 C 0.00 0.00 0.00 33.03 -1.41 57 0 15 0
30DEC26 200.00 C 0.00 0.00 0.00 32.13 -1.38 57 0 5,055 0
30DEC26 205.00 C 0.00 0.00 0.00 30.40 -1.34 57 0 120 0
30DEC26 210.00 C 0.00 0.00 0.00 28.89 -1.17 57 0 114 0
30DEC26 215.00 C 0.00 0.00 0.00 27.28 -1.20 57 0 94 0
30DEC26 220.00 C 0.00 0.00 0.00 25.79 -1.62 57 0 151 0
30DEC26 225.00 C 0.00 0.00 0.00 24.43 -1.39 57 0 818 0
30DEC26 230.00 C 0.00 0.00 0.00 23.08 -1.49 57 0 208 0
30DEC26 235.00 C 0.00 0.00 0.00 22.12 -1.12 57 0 110 0
30DEC26 240.00 C 0.00 0.00 0.00 20.91 -1.07 57 0 1,619 0
30DEC26 245.00 C 0.00 0.00 0.00 19.76 -1.03 57 0 124 0
30DEC26 250.00 C 17.73 17.73 17.73 18.67 -0.99 57 2 1,399 0
30DEC26 255.00 C 0.00 0.00 0.00 17.64 -0.95 57 0 1,381 0
30DEC26 260.00 C 0.00 0.00 0.00 16.67 -0.92 57 0 34 0
30DEC26 265.00 C 0.00 0.00 0.00 15.76 -0.87 57 0 30 0
30DEC26 270.00 C 0.00 0.00 0.00 14.89 -0.84 57 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 13.67 -1.21 56 0 1 0
30DEC26 280.00 C 0.00 0.00 0.00 13.31 -0.77 57 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 12.21 -1.11 56 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 11.54 -1.06 56 0 4 0
30DEC26 295.00 C 0.00 0.00 0.00 10.91 -1.01 56 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 10.32 -0.96 56 0 27 0
30DEC26 310.00 C 0.00 0.00 0.00 9.50 -0.61 57 0 9 0
30DEC26 320.00 C 0.00 0.00 0.00 8.50 -0.55 57 0 30 0
30DEC26 330.00 C 0.00 0.00 0.00 7.61 -0.51 57 0 0 0
30DEC26 340.00 C 8.18 8.18 8.18 6.82 -0.25 57 15 15 +15
30DEC26 350.00 C 0.00 0.00 0.00 6.11 -0.42 57 0 202 0
30MAR27 147.50 C 0.00 0.00 0.00 62.23 -2.32 58 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 60.82 -2.29 58 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 59.42 -2.30 58 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 58.08 -2.30 58 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 56.76 -2.28 58 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 55.83 -1.51 58 0 5 0
30MAR27 162.50 C 0.00 0.00 0.00 54.20 -2.22 58 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 52.95 -2.22 57 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 51.74 -2.18 57 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 50.55 -2.19 57 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 49.41 -2.13 57 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 48.62 -1.17 58 0 2 0
30MAR27 177.50 C 0.00 0.00 0.00 47.75 -0.93 58 0 1 0
30MAR27 180.00 C 0.00 0.00 0.00 46.11 -2.07 57 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 45.43 -1.67 58 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 44.40 -1.63 58 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 43.38 -0.63 58 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 42.02 -1.98 57 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 41.45 -1.57 58 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 40.31 -1.77 57 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 39.09 -1.40 57 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 38.20 -1.39 57 0 17 0
30MAR27 205.00 C 0.00 0.00 0.00 36.49 -1.35 57 0 30 0
30MAR27 210.00 C 0.00 0.00 0.00 34.87 -1.31 57 0 184 0
30MAR27 215.00 C 0.00 0.00 0.00 33.69 -0.91 57 0 131 0
30MAR27 220.00 C 0.00 0.00 0.00 32.16 -1.09 57 0 64 0
30MAR27 225.00 C 0.00 0.00 0.00 30.70 -1.41 57 0 30 0
30MAR27 230.00 C 0.00 0.00 0.00 29.31 -1.69 57 0 66 0
30MAR27 235.00 C 0.00 0.00 0.00 27.98 -1.66 57 0 30 0
30MAR27 240.00 C 26.80 26.80 26.80 26.69 -1.65 57 1 1 +1
30MAR27 245.00 C 0.00 0.00 0.00 25.51 -1.58 57 0 1 0
30MAR27 250.00 C 0.00 0.00 0.00 24.37 -1.54 57 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 23.27 -1.51 57 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 22.23 -1.46 57 0 9 0
30MAR27 265.00 C 0.00 0.00 0.00 21.23 -1.43 57 0 1 0
TOTAL CALL 1,081 70,286 +681
29APR26 147.50 P 0.72 0.72 0.72 0.24 +0.02 53 28 358 +28
29APR26 150.00 P 0.57 0.84 0.57 0.34 +0.04 53 34 296 +34
29APR26 152.50 P 0.73 0.73 0.73 0.46 +0.03 53 200 418 +200
29APR26 155.00 P 0.00 0.00 0.00 0.65 +0.07 53 0 211 0
29APR26 157.50 P 0.00 0.00 0.00 0.86 +0.09 53 0 314 0
29APR26 160.00 P 1.64 1.64 1.46 1.14 +0.11 53 11 541 0
29APR26 162.50 P 0.00 0.00 0.00 1.49 +0.17 53 0 243 0
29APR26 165.00 P 0.00 0.00 0.00 1.89 +0.19 53 0 263 0
29APR26 167.50 P 0.00 0.00 0.00 2.40 +0.25 53 0 157 0
29APR26 170.00 P 3.35 3.35 2.90 2.98 +0.32 53 102 793 +99
29APR26 172.50 P 3.65 3.65 3.65 3.65 +0.35 54 16 515 -16
29APR26 175.00 P 0.00 0.00 0.00 4.45 +0.48 54 0 1,297 0
29APR26 177.50 P 0.00 0.00 0.00 5.30 +0.48 54 0 193 0
29APR26 180.00 P 0.00 0.00 0.00 6.29 +0.63 54 0 1,315 0
29APR26 182.50 P 0.00 0.00 0.00 7.29 +0.63 53 0 290 0
29APR26 185.00 P 0.00 0.00 0.00 8.52 +0.82 53 0 1,177 0
29APR26 187.50 P 0.00 0.00 0.00 9.77 +0.85 53 0 562 0
29APR26 190.00 P 11.11 11.11 10.31 11.16 +0.99 53 7 609 +7
29APR26 192.50 P 12.31 12.31 11.22 12.67 +1.07 53 24 284 0
29APR26 195.00 P 13.08 13.15 12.78 14.15 +1.04 53 35 175 +35
29APR26 197.50 P 0.00 0.00 0.00 15.89 +0.85 53 0 239 0
29APR26 200.00 P 0.00 0.00 0.00 17.66 +1.37 53 0 433 0
29APR26 205.00 P 0.00 0.00 0.00 22.12 +1.61 57 0 897 0
29APR26 210.00 P 0.00 0.00 0.00 25.57 +1.74 53 0 238 0
29APR26 215.00 P 0.00 0.00 0.00 29.15 +0.59 44 0 1,098 0
29APR26 220.00 P 0.00 0.00 0.00 34.41 +2.02 53 0 447 0
29APR26 225.00 P 0.00 0.00 0.00 39.05 +1.47 52 0 529 0
29APR26 230.00 P 0.00 0.00 0.00 43.75 +1.30 51 0 198 0
29APR26 235.00 P 0.00 0.00 0.00 48.68 +1.69 53 0 474 0
29APR26 240.00 P 0.00 0.00 0.00 53.58 +1.65 53 0 247 0
29APR26 245.00 P 0.00 0.00 0.00 58.51 +1.76 51 0 184 0
29APR26 250.00 P 0.00 0.00 0.00 63.50 +2.09 0 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 68.50 +1.80 0 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 73.74 +2.21 74 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 78.73 +2.07 77 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 83.73 +2.34 80 0 30 0
29APR26 275.00 P 0.00 0.00 0.00 88.73 +2.16 84 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 93.50 +1.93 0 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 98.73 +2.29 90 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 103.50 +1.84 0 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 108.54 +1.97 84 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 113.50 +2.40 0 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 123.50 +2.40 0 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 133.50 +2.06 0 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 143.50 +1.96 0 0 0 0
29APR26 340.00 P 0.00 0.00 0.00 153.55 +2.04 108 0 0 0
29APR26 350.00 P 0.00 0.00 0.00 163.50 +2.16 0 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 2.12 +0.20 56 0 15 0
28MAY26 150.00 P 2.78 2.78 2.78 2.52 +0.20 56 3 36 +3
28MAY26 152.50 P 0.00 0.00 0.00 2.95 +0.23 56 0 24 0
28MAY26 155.00 P 0.00 0.00 0.00 3.48 +0.29 56 0 60 0
28MAY26 157.50 P 0.00 0.00 0.00 4.02 +0.29 56 0 12 0
28MAY26 160.00 P 0.00 0.00 0.00 4.45 +0.19 55 0 136 0
28MAY26 162.50 P 0.00 0.00 0.00 5.36 +0.41 56 0 56 0
28MAY26 165.00 P 0.00 0.00 0.00 6.06 +0.41 56 0 80 0
28MAY26 167.50 P 6.65 6.65 6.45 6.90 +0.51 56 57 90 +20
28MAY26 170.00 P 7.60 7.60 7.35 7.76 +0.59 56 7 142 -2
28MAY26 172.50 P 8.27 8.27 8.27 8.62 +0.58 56 15 57 +2
28MAY26 175.00 P 0.00 0.00 0.00 9.59 +0.67 56 0 74 0
28MAY26 177.50 P 0.00 0.00 0.00 10.63 +0.72 56 0 28 0
28MAY26 180.00 P 12.18 12.18 12.12 11.77 +0.62 56 6 59 -6
28MAY26 182.50 P 0.00 0.00 0.00 12.94 +0.81 55 0 49 0
28MAY26 185.00 P 0.00 0.00 0.00 14.20 +0.87 56 0 114 0
28MAY26 187.50 P 0.00 0.00 0.00 15.55 +0.97 56 0 0 0
28MAY26 190.00 P 16.44 16.44 16.44 16.92 +0.96 55 1 171 +1
28MAY26 192.50 P 0.00 0.00 0.00 18.42 +1.09 56 0 15 0
28MAY26 195.00 P 0.00 0.00 0.00 19.94 +1.13 56 0 18 0
28MAY26 197.50 P 0.00 0.00 0.00 21.42 +1.08 55 0 37 0
28MAY26 200.00 P 0.00 0.00 0.00 23.21 +1.23 56 0 168 0
28MAY26 205.00 P 0.00 0.00 0.00 25.72 +0.51 52 0 92 0
28MAY26 210.00 P 0.00 0.00 0.00 29.22 -0.08 52 0 530 0
28MAY26 215.00 P 0.00 0.00 0.00 32.99 +0.20 51 0 24 0
28MAY26 220.00 P 0.00 0.00 0.00 36.88 -0.35 50 0 105 0
28MAY26 225.00 P 0.00 0.00 0.00 41.82 +0.49 54 0 130 0
28MAY26 230.00 P 0.00 0.00 0.00 46.04 +0.91 53 0 125 0
28MAY26 235.00 P 0.00 0.00 0.00 49.79 +0.80 48 0 124 0
28MAY26 240.00 P 0.00 0.00 0.00 53.85 -0.01 42 0 184 0
28MAY26 245.00 P 0.00 0.00 0.00 59.61 +1.65 53 0 132 0
28MAY26 250.00 P 0.00 0.00 0.00 63.95 +0.87 49 0 90 0
28MAY26 255.00 P 0.00 0.00 0.00 69.01 +0.67 52 0 38 0
28MAY26 260.00 P 0.00 0.00 0.00 74.06 +1.16 55 0 60 0
28MAY26 265.00 P 0.00 0.00 0.00 78.90 +1.21 55 0 60 0
28MAY26 270.00 P 0.00 0.00 0.00 83.76 +1.81 55 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 88.73 +2.16 57 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 93.59 +1.86 55 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 98.73 +2.29 61 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 103.51 +1.85 55 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 108.54 +1.97 59 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 113.50 +1.79 0 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 123.59 +2.49 67 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 133.50 +2.06 0 0 0 0
28MAY26 330.00 P 0.00 0.00 0.00 143.50 +1.96 0 0 0 0
28MAY26 340.00 P 0.00 0.00 0.00 153.66 +2.15 80 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 0.74 +0.03 56 0 343 0
29JUN26 122.50 P 0.00 0.00 0.00 0.89 +0.04 56 0 182 0
29JUN26 125.00 P 0.00 0.00 0.00 1.09 +0.04 56 0 116 0
29JUN26 127.50 P 0.00 0.00 0.00 1.30 +0.05 56 0 125 0
29JUN26 130.00 P 0.00 0.00 0.00 1.54 +0.07 56 0 25,201 0
29JUN26 132.50 P 0.00 0.00 0.00 1.84 +0.08 56 0 53 0
29JUN26 135.00 P 0.00 0.00 0.00 2.13 +0.07 56 0 49 0
29JUN26 137.50 P 0.00 0.00 0.00 2.50 +0.12 56 0 78 0
29JUN26 140.00 P 0.00 0.00 0.00 2.90 +0.12 56 0 186 0
29JUN26 142.50 P 0.00 0.00 0.00 3.40 +0.21 56 0 98 0
29JUN26 145.00 P 0.00 0.00 0.00 3.80 +0.18 56 0 64 0
29JUN26 147.50 P 4.70 4.70 4.70 4.34 +0.18 56 2 86 +2
29JUN26 150.00 P 0.00 0.00 0.00 4.88 +0.18 56 0 336 0
29JUN26 152.50 P 0.00 0.00 0.00 5.51 +0.26 56 0 78 0
29JUN26 155.00 P 0.00 0.00 0.00 6.21 +0.27 56 0 87 0
29JUN26 157.50 P 0.00 0.00 0.00 6.90 +0.26 56 0 76 0
29JUN26 160.00 P 0.00 0.00 0.00 7.66 +0.33 56 0 402 0
29JUN26 162.50 P 0.00 0.00 0.00 8.53 +0.17 56 0 1,275 0
29JUN26 165.00 P 0.00 0.00 0.00 9.40 +0.36 56 0 1,189 0
29JUN26 167.50 P 0.00 0.00 0.00 10.46 +0.58 56 0 227 0
29JUN26 170.00 P 0.00 0.00 0.00 11.38 +0.64 56 0 226 0
29JUN26 172.50 P 0.00 0.00 0.00 12.40 +0.57 56 0 73 0
29JUN26 175.00 P 0.00 0.00 0.00 13.46 +0.58 56 0 84 0
29JUN26 177.50 P 0.00 0.00 0.00 14.61 +0.60 56 0 160 0
29JUN26 180.00 P 15.60 15.60 15.60 15.83 +0.67 56 15 218 0
29JUN26 182.50 P 0.00 0.00 0.00 17.09 +0.71 56 0 530 0
29JUN26 185.00 P 0.00 0.00 0.00 18.39 +0.75 56 0 166 0
29JUN26 187.50 P 0.00 0.00 0.00 19.75 +0.78 56 0 67 0
29JUN26 190.00 P 20.60 20.60 20.60 21.16 +0.83 56 50 269 +50
29JUN26 192.50 P 22.22 22.22 22.22 22.64 +0.89 56 1 90 0
29JUN26 195.00 P 0.00 0.00 0.00 24.16 +1.19 56 0 4,357 0
29JUN26 197.50 P 0.00 0.00 0.00 24.82 +0.33 53 0 45 0
29JUN26 200.00 P 0.00 0.00 0.00 26.42 +0.88 53 0 5,824 0
29JUN26 205.00 P 0.00 0.00 0.00 29.65 +0.41 53 0 503 0
29JUN26 210.00 P 0.00 0.00 0.00 33.15 +0.34 53 0 641 0
29JUN26 215.00 P 0.00 0.00 0.00 37.43 +0.95 55 0 265 0
29JUN26 220.00 P 0.00 0.00 0.00 41.19 +0.94 55 0 121 0
29JUN26 225.00 P 0.00 0.00 0.00 45.15 +0.99 55 0 300 0
29JUN26 230.00 P 0.00 0.00 0.00 49.22 +1.09 55 0 289 0
29JUN26 235.00 P 0.00 0.00 0.00 53.38 +0.97 55 0 106 0
29JUN26 240.00 P 0.00 0.00 0.00 57.58 +1.41 55 0 145 0
29JUN26 245.00 P 0.00 0.00 0.00 61.30 +0.58 52 0 1,370 0
29JUN26 250.00 P 0.00 0.00 0.00 66.32 +1.42 54 0 25 0
29JUN26 255.00 P 0.00 0.00 0.00 71.25 +1.90 57 0 30 0
29JUN26 260.00 P 0.00 0.00 0.00 75.23 +1.16 53 0 101 0
29JUN26 265.00 P 0.00 0.00 0.00 79.95 +1.32 54 0 55 0
29JUN26 270.00 P 0.00 0.00 0.00 85.39 +1.72 59 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 90.09 +1.73 59 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 94.39 +1.79 56 0 5 0
29JUN26 285.00 P 0.00 0.00 0.00 99.57 +2.02 59 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 103.90 +1.44 54 0 30 0
29JUN26 295.00 P 0.00 0.00 0.00 109.16 +1.94 59 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 113.99 +2.28 59 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 123.83 +2.70 60 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 133.73 +2.29 61 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 143.72 +2.18 64 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 153.72 +2.21 67 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 163.72 +2.38 69 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 173.71 +2.31 72 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 183.71 +1.91 74 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 6.16 -0.13 55 0 4 0
30JUL26 150.00 P 0.00 0.00 0.00 6.90 +0.08 55 0 68 0
30JUL26 152.50 P 0.00 0.00 0.00 7.77 +0.22 55 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 8.50 +0.21 55 0 2 0
30JUL26 157.50 P 0.00 0.00 0.00 9.38 +0.35 55 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 10.27 +0.58 55 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 10.82 +0.13 54 0 45 0
30JUL26 165.00 P 0.00 0.00 0.00 11.71 -0.06 54 0 15 0
30JUL26 167.50 P 0.00 0.00 0.00 13.27 +0.39 56 0 0 0
30JUL26 170.00 P 14.19 14.19 14.19 14.21 +0.61 55 15 169 0
30JUL26 172.50 P 0.00 0.00 0.00 15.28 +0.53 55 0 30 0
30JUL26 175.00 P 0.00 0.00 0.00 16.42 +0.53 55 0 15 0
30JUL26 177.50 P 0.00 0.00 0.00 17.63 +0.58 55 0 0 0
30JUL26 180.00 P 18.68 18.80 18.50 18.88 +0.63 55 3 3 +3
30JUL26 182.50 P 0.00 0.00 0.00 20.16 +0.67 55 0 15 0
30JUL26 185.00 P 0.00 0.00 0.00 21.50 +0.72 55 0 15 0
30JUL26 187.50 P 0.00 0.00 0.00 22.88 +0.75 56 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 24.30 +0.79 55 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 25.86 +0.92 56 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 27.38 +1.13 56 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 28.44 +0.71 55 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 29.57 +0.43 53 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 33.35 +1.52 55 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 37.07 +1.58 56 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 40.35 - 55 0 0 -
30JUL26 220.00 P 0.00 0.00 0.00 44.12 - 55 0 0 -
30JUL26 225.00 P 0.00 0.00 0.00 48.53 - 57 0 0 -
29SEP26 147.50 P 10.50 10.50 10.50 10.09 +0.29 56 2 2 -2
29SEP26 150.00 P 11.04 11.04 11.04 11.00 -0.05 56 7 2,055 -4
29SEP26 152.50 P 0.00 0.00 0.00 11.87 +0.26 56 0 211 0
29SEP26 155.00 P 0.00 0.00 0.00 12.76 +0.32 56 0 455 0
29SEP26 157.50 P 0.00 0.00 0.00 13.66 +0.35 56 0 224 0
29SEP26 160.00 P 0.00 0.00 0.00 14.61 +0.41 56 0 355 0
29SEP26 162.50 P 0.00 0.00 0.00 15.68 +0.25 56 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 16.76 +0.47 55 0 103 0
29SEP26 167.50 P 0.00 0.00 0.00 18.28 +0.70 56 0 124 0
29SEP26 170.00 P 0.00 0.00 0.00 19.43 +0.74 56 0 268 0
29SEP26 172.50 P 0.00 0.00 0.00 20.61 +0.76 57 0 24 0
29SEP26 175.00 P 0.00 0.00 0.00 21.84 +0.80 56 0 525 0
29SEP26 177.50 P 0.00 0.00 0.00 23.10 +0.82 56 0 158 0
29SEP26 180.00 P 0.00 0.00 0.00 24.40 +0.85 56 0 420 0
29SEP26 182.50 P 0.00 0.00 0.00 25.73 +0.87 56 0 110 0
29SEP26 185.00 P 0.00 0.00 0.00 27.12 +0.91 56 0 276 0
29SEP26 187.50 P 0.00 0.00 0.00 28.56 +0.97 57 0 80 0
29SEP26 190.00 P 0.00 0.00 0.00 30.02 +1.00 56 0 4,655 0
29SEP26 192.50 P 0.00 0.00 0.00 31.40 +0.93 56 0 60 0
29SEP26 195.00 P 0.00 0.00 0.00 32.91 +0.95 56 0 50 0
29SEP26 197.50 P 0.00 0.00 0.00 33.59 +0.11 55 0 470 0
29SEP26 200.00 P 0.00 0.00 0.00 35.06 +0.19 55 0 4,898 0
29SEP26 205.00 P 0.00 0.00 0.00 38.53 +0.43 55 0 4,095 0
29SEP26 210.00 P 0.00 0.00 0.00 41.51 +0.10 54 0 1,645 0
29SEP26 215.00 P 0.00 0.00 0.00 45.36 +0.27 55 0 420 0
29SEP26 220.00 P 0.00 0.00 0.00 48.94 +0.20 55 0 81 0
29SEP26 225.00 P 0.00 0.00 0.00 52.60 +0.64 55 0 133 0
29SEP26 230.00 P 0.00 0.00 0.00 56.31 -0.36 55 0 180 0
29SEP26 235.00 P 0.00 0.00 0.00 60.20 +0.65 55 0 62 0
29SEP26 240.00 P 0.00 0.00 0.00 64.14 +0.71 55 0 152 0
29SEP26 245.00 P 0.00 0.00 0.00 68.18 +0.76 55 0 56 0
29SEP26 250.00 P 0.00 0.00 0.00 72.26 -0.32 55 0 155 0
29SEP26 255.00 P 0.00 0.00 0.00 76.40 +0.41 55 0 216 0
29SEP26 260.00 P 0.00 0.00 0.00 80.61 +0.45 55 0 190 0
29SEP26 265.00 P 0.00 0.00 0.00 85.47 +1.05 56 0 30 0
29SEP26 270.00 P 0.00 0.00 0.00 89.18 +0.82 55 0 20 0
29SEP26 275.00 P 0.00 0.00 0.00 94.24 +1.67 57 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 98.56 +1.79 56 0 40 0
29SEP26 285.00 P 0.00 0.00 0.00 103.14 +1.78 57 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 107.94 +1.79 58 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 111.99 +1.01 56 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 116.62 +1.45 56 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 125.82 +1.11 56 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 135.10 +1.17 55 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 144.43 +0.95 54 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 153.92 +1.09 52 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 163.72 +1.34 52 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 14.84 -0.06 56 0 6 0
30DEC26 150.00 P 0.00 0.00 0.00 15.72 -0.04 55 0 2 0
30DEC26 152.50 P 0.00 0.00 0.00 17.19 +0.67 56 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 17.86 +0.40 56 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 18.79 -0.02 55 0 86 0
30DEC26 160.00 P 0.00 0.00 0.00 19.96 +0.25 55 0 66 0
30DEC26 162.50 P 0.00 0.00 0.00 21.13 +0.62 55 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 22.25 +0.62 55 0 30 0
30DEC26 167.50 P 0.00 0.00 0.00 23.81 +0.81 56 0 315 0
30DEC26 170.00 P 0.00 0.00 0.00 25.03 +0.70 56 0 700 0
30DEC26 172.50 P 0.00 0.00 0.00 26.28 +0.73 56 0 202 0
30DEC26 175.00 P 0.00 0.00 0.00 27.57 +0.76 56 0 170 0
30DEC26 177.50 P 0.00 0.00 0.00 28.88 +0.78 56 0 75 0
30DEC26 180.00 P 0.00 0.00 0.00 30.22 +0.80 56 0 628 0
30DEC26 182.50 P 0.00 0.00 0.00 31.60 +0.83 56 0 161 0
30DEC26 185.00 P 0.00 0.00 0.00 33.04 +0.88 56 0 385 0
30DEC26 187.50 P 0.00 0.00 0.00 34.47 +0.90 56 0 60 0
30DEC26 190.00 P 0.00 0.00 0.00 35.94 +0.93 56 0 736 0
30DEC26 192.50 P 0.00 0.00 0.00 37.44 +0.96 56 0 60 0
30DEC26 195.00 P 0.00 0.00 0.00 38.96 +0.98 56 0 279 0
30DEC26 197.50 P 0.00 0.00 0.00 39.63 +0.13 54 0 95 0
30DEC26 200.00 P 0.00 0.00 0.00 41.71 +0.93 55 0 3,214 0
30DEC26 205.00 P 0.00 0.00 0.00 44.89 +1.05 55 0 5 0
30DEC26 210.00 P 0.00 0.00 0.00 48.25 +0.90 55 0 251 0
30DEC26 215.00 P 0.00 0.00 0.00 51.86 +1.38 56 0 3 0
30DEC26 220.00 P 0.00 0.00 0.00 54.66 +0.57 55 0 415 0
30DEC26 225.00 P 0.00 0.00 0.00 58.23 +0.55 55 0 20 0
30DEC26 230.00 P 0.00 0.00 0.00 61.89 +0.57 55 0 181 0
30DEC26 235.00 P 0.00 0.00 0.00 66.41 +1.11 56 0 100 0
30DEC26 240.00 P 0.00 0.00 0.00 69.44 +0.72 55 0 5 0
30DEC26 245.00 P 0.00 0.00 0.00 74.13 +1.55 56 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 77.52 +0.95 55 0 1,386 0
30DEC26 255.00 P 0.00 0.00 0.00 81.54 +1.00 55 0 1,381 0
30DEC26 260.00 P 0.00 0.00 0.00 85.86 +1.23 56 0 25 0
30DEC26 265.00 P 0.00 0.00 0.00 90.26 +1.74 56 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 94.14 +1.39 56 0 10 0
30DEC26 275.00 P 0.00 0.00 0.00 98.83 +2.02 57 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 102.60 +1.51 56 0 20 0
30DEC26 285.00 P 0.00 0.00 0.00 106.27 +0.69 54 0 50 0
30DEC26 290.00 P 0.00 0.00 0.00 110.60 +0.74 54 0 20 0
30DEC26 295.00 P 0.00 0.00 0.00 115.87 +1.87 56 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 119.36 +0.57 54 0 21 0
30DEC26 310.00 P 0.00 0.00 0.00 129.17 +1.65 56 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 138.21 +1.40 56 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 147.46 +1.50 56 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 156.56 +1.09 56 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 165.97 +0.93 56 0 6 0
30MAR27 147.50 P 0.00 0.00 0.00 18.85 +0.09 56 0 0 0
30MAR27 150.00 P 19.80 19.80 19.80 20.18 +0.39 56 1 1 +1
30MAR27 152.50 P 0.00 0.00 0.00 20.95 +0.06 56 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 22.04 +0.11 55 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 23.14 +0.07 55 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 24.32 +0.07 55 0 7 0
30MAR27 162.50 P 0.00 0.00 0.00 25.46 +0.09 55 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 26.67 +0.13 55 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 27.88 +0.05 55 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 29.15 +0.47 55 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 30.44 +0.48 55 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 31.76 +0.50 55 0 50 0
30MAR27 177.50 P 0.00 0.00 0.00 33.10 +0.51 55 0 45 0
30MAR27 180.00 P 0.00 0.00 0.00 34.48 +0.53 55 0 54 0
30MAR27 182.50 P 0.00 0.00 0.00 35.88 +0.54 55 0 31 0
30MAR27 185.00 P 0.00 0.00 0.00 37.31 +0.56 55 0 31 0
30MAR27 187.50 P 0.00 0.00 0.00 38.76 +0.57 55 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 40.24 +0.59 55 0 30 0
30MAR27 192.50 P 0.00 0.00 0.00 41.74 +0.60 55 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 43.27 +0.62 55 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 44.97 +0.78 55 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 46.26 -0.13 55 0 71 0
30MAR27 205.00 P 0.00 0.00 0.00 49.14 -0.23 54 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 52.86 +0.09 55 0 160 0
30MAR27 215.00 P 0.00 0.00 0.00 56.46 +0.46 55 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 59.97 -0.65 55 0 5 0
30MAR27 225.00 P 0.00 0.00 0.00 63.55 +1.25 55 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 66.70 +1.09 55 0 5 0
30MAR27 235.00 P 0.00 0.00 0.00 70.79 +1.20 55 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 73.88 +0.87 54 0 7 0
30MAR27 245.00 P 0.00 0.00 0.00 78.38 +1.29 55 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 81.60 +0.49 54 0 5 0
30MAR27 255.00 P 0.00 0.00 0.00 86.22 +1.43 56 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 89.93 +1.27 55 0 5 0
30MAR27 265.00 P 0.00 0.00 0.00 94.26 +1.69 56 0 30 0
TOTAL PUT 642 99,796 +455
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$ 44.00
29APR26 30.00 C 0.00 0.00 0.00 14.04 +0.26 53 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 13.04 +0.26 0 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 12.04 +0.26 0 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 11.04 +0.26 0 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 10.04 +0.25 0 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 9.05 +0.26 37 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 8.05 +0.26 32 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 7.05 +0.26 26 0 15 0
29APR26 38.00 C 0.00 0.00 0.00 6.05 +0.26 21 0 117 0
29APR26 39.00 C 0.00 0.00 0.00 5.05 +0.25 0 0 700 0
29APR26 40.00 C 3.51 3.85 3.51 4.07 +0.24 20 101 882 +89
29APR26 41.00 C 2.90 2.90 2.90 3.11 +0.21 20 10 1,141 0
29APR26 42.00 C 0.00 0.00 0.00 2.23 +0.18 20 0 741 0
29APR26 43.00 C 1.10 1.43 1.10 1.45 +0.12 20 17 1,180 -15
29APR26 44.00 C 0.85 0.85 0.85 0.85 +0.05 20 2 882 +2
29APR26 45.00 C 0.40 0.47 0.40 0.45 0.00 20 14 643 +4
29APR26 46.00 C 0.17 0.22 0.17 0.22 -0.01 20 15 555 +11
29APR26 47.00 C 0.11 0.11 0.11 0.10 0.00 21 20 412 0
29APR26 48.00 C 0.00 0.00 0.00 0.04 0.00 21 0 40 0
29APR26 49.00 C 0.00 0.00 0.00 0.02 0.00 22 0 138 0
29APR26 50.00 C 0.00 0.00 0.00 0.01 0.00 23 0 30 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 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 45 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 13.10 +0.26 32 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 12.10 +0.26 0 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 11.10 +0.25 0 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 10.11 +0.26 25 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 9.11 +0.25 0 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 8.12 +0.26 22 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 7.13 +0.25 21 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 6.16 +0.25 21 0 31 0
28MAY26 39.00 C 0.00 0.00 0.00 5.22 +0.24 22 0 302 0
28MAY26 40.00 C 0.00 0.00 0.00 4.31 +0.22 22 0 921 0
28MAY26 41.00 C 0.00 0.00 0.00 3.47 +0.21 22 0 793 0
28MAY26 42.00 C 0.00 0.00 0.00 2.71 +0.26 22 0 940 0
28MAY26 43.00 C 1.70 1.70 1.70 1.99 +0.16 21 15 1,243 0
28MAY26 44.00 C 1.10 1.10 1.10 1.45 +0.13 21 15 990 0
28MAY26 45.00 C 0.00 0.00 0.00 1.02 +0.10 21 0 476 0
28MAY26 46.00 C 0.00 0.00 0.00 0.69 +0.06 21 0 452 0
28MAY26 47.00 C 0.00 0.00 0.00 0.45 +0.03 21 0 366 0
28MAY26 48.00 C 0.22 0.22 0.22 0.30 +0.04 22 2 152 0
28MAY26 49.00 C 0.00 0.00 0.00 0.18 +0.02 22 0 213 0
28MAY26 50.00 C 0.00 0.00 0.00 0.11 +0.02 22 0 180 0
28MAY26 52.50 C 0.05 0.05 0.05 0.03 +0.01 23 31 76 +31
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 20.12 +0.25 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 19.13 +0.26 38 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 18.13 +0.25 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 17.14 +0.26 32 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 16.14 +0.25 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 15.15 +0.26 23 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 14.16 +0.26 31 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 13.16 +0.26 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 12.17 +0.26 26 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 11.17 +0.25 0 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 10.18 +0.26 21 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 9.19 +0.25 21 0 2 0
29JUN26 36.00 C 0.00 0.00 0.00 8.22 +0.26 22 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 7.25 +0.24 22 0 62 0
29JUN26 38.00 C 0.00 0.00 0.00 6.32 +0.24 22 0 285 0
29JUN26 39.00 C 0.00 0.00 0.00 5.41 +0.22 22 0 220 0
29JUN26 40.00 C 0.00 0.00 0.00 4.56 +0.21 22 0 342 0
29JUN26 41.00 C 3.11 3.11 3.10 3.77 +0.19 22 2 579 -2
29JUN26 42.00 C 0.00 0.00 0.00 2.97 +0.17 20 0 807 0
29JUN26 43.00 C 2.03 2.06 2.03 2.36 +0.15 21 30 474 +30
29JUN26 44.00 C 0.00 0.00 0.00 1.83 +0.12 21 0 545 0
29JUN26 45.00 C 0.00 0.00 0.00 1.39 +0.10 21 0 562 0
29JUN26 46.00 C 0.00 0.00 0.00 1.03 +0.08 21 0 383 0
29JUN26 47.00 C 0.70 0.70 0.70 0.75 +0.03 21 10 1,010 0
29JUN26 48.00 C 0.51 0.51 0.51 0.55 +0.04 22 15 333 0
29JUN26 49.00 C 0.00 0.00 0.00 0.39 +0.04 22 0 173 0
29JUN26 50.00 C 0.00 0.00 0.00 0.27 +0.03 22 0 100 0
29JUN26 52.50 C 0.00 0.00 0.00 0.09 0.00 22 0 135 0
29JUN26 55.00 C 0.00 0.00 0.00 0.03 +0.01 22 0 115 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 12.17 +0.26 25 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 11.17 +0.25 0 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 10.18 +0.25 20 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 9.20 +0.26 22 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 8.22 +0.25 21 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 7.26 +0.24 21 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 6.33 +0.23 21 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 5.44 +0.22 21 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 4.60 +0.20 21 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 3.82 +0.17 21 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 3.03 +0.15 20 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 2.43 +0.13 21 0 45 0
30JUL26 44.00 C 0.00 0.00 0.00 1.92 +0.11 21 0 135 0
30JUL26 45.00 C 1.34 1.34 1.34 1.48 +0.08 21 15 75 +15
30JUL26 46.00 C 1.04 1.04 1.04 1.13 +0.07 21 15 30 +15
30JUL26 47.00 C 0.00 0.00 0.00 0.87 +0.05 21 0 15 0
30JUL26 48.00 C 0.61 0.67 0.61 0.66 +0.05 22 30 60 +30
30JUL26 49.00 C 0.00 0.00 0.00 0.48 +0.04 22 0 15 0
30JUL26 50.00 C 0.00 0.00 0.00 0.34 +0.02 22 0 3 0
30JUL26 52.50 C 0.00 0.00 0.00 0.14 +0.01 22 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 0.05 0.00 21 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 18.13 +0.25 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 17.14 +0.26 31 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 16.14 +0.25 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 15.15 +0.26 26 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 14.16 +0.26 28 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 13.16 +0.26 22 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 12.17 +0.26 24 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 11.18 +0.26 23 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.19 +0.25 22 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 9.22 +0.25 22 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 8.27 +0.24 22 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.34 +0.23 22 0 68 0
29SEP26 38.00 C 0.00 0.00 0.00 6.46 +0.22 22 0 17 0
29SEP26 39.00 C 0.00 0.00 0.00 5.62 +0.21 22 0 26 0
29SEP26 40.00 C 0.00 0.00 0.00 4.84 +0.19 22 0 21 0
29SEP26 41.00 C 0.00 0.00 0.00 4.13 +0.17 22 0 122 0
29SEP26 42.00 C 0.00 0.00 0.00 3.49 +0.15 22 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 2.83 +0.12 21 0 25 0
29SEP26 44.00 C 0.00 0.00 0.00 2.35 +0.11 22 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 1.94 +0.10 22 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 1.59 +0.08 22 0 132 0
29SEP26 47.00 C 0.00 0.00 0.00 1.28 +0.06 22 0 22 0
29SEP26 48.00 C 0.00 0.00 0.00 1.04 +0.06 22 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 0.85 +0.04 22 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.69 +0.03 22 0 51 0
29SEP26 52.50 C 0.00 0.00 0.00 0.39 +0.03 22 0 30 0
29SEP26 55.00 C 0.00 0.00 0.00 0.20 +0.02 22 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.10 +0.01 22 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 16.14 +0.25 0 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 15.15 +0.26 24 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 14.16 +0.26 25 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.16 +0.26 20 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.17 +0.25 21 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.19 +0.25 21 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.23 +0.26 22 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.29 +0.26 22 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.37 +0.24 22 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.50 +0.24 22 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.69 +0.24 22 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.93 +0.22 22 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.23 +0.21 22 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.58 +0.20 22 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.02 +0.31 22 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.39 +0.17 21 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 2.94 +0.17 21 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.54 +0.15 21 0 4 0
30DEC26 46.00 C 0.00 0.00 0.00 2.17 +0.13 21 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 1.87 +0.13 21 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 1.58 +0.10 21 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 1.35 +0.10 21 0 14 0
30DEC26 50.00 C 0.00 0.00 0.00 1.13 +0.04 21 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.78 +0.07 22 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.47 +0.05 22 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.29 +0.04 22 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.17 +0.02 22 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 13.17 +0.25 22 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 12.19 +0.24 21 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 11.23 +0.24 21 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.31 +0.25 22 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.41 +0.23 21 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 8.55 +0.21 21 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.76 +0.21 21 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.02 +0.21 22 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.32 +0.20 22 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 5.68 +0.18 21 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 5.08 +0.17 22 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.41 +0.17 21 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.92 +0.15 21 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 3.48 +0.15 21 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 3.07 +0.13 21 0 12 0
30MAR27 46.00 C 0.00 0.00 0.00 2.71 +0.13 21 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 2.37 +0.10 21 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 2.08 +0.11 21 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 1.81 +0.09 21 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 1.58 +0.07 21 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 1.12 +0.03 21 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 0.78 +0.06 22 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.52 +0.04 21 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.35 +0.03 22 0 52 0
TOTAL CALL 359 22,255 +210
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 65 0 190 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 59 0 60 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 55 0 3 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 50 0 152 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 0.00 45 0 74 0
29APR26 35.00 P 0.00 0.00 0.00 0.01 0.00 41 0 190 0
29APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 36 0 169 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 32 0 401 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 27 0 725 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 23 0 618 0
29APR26 40.00 P 0.00 0.00 0.00 0.02 -0.02 21 0 1,053 0
29APR26 41.00 P 0.11 0.11 0.11 0.07 -0.04 21 3 1,737 -3
29APR26 42.00 P 0.36 0.36 0.22 0.18 -0.08 20 39 964 +4
29APR26 43.00 P 0.54 0.54 0.47 0.43 -0.12 21 12 844 0
29APR26 44.00 P 1.09 1.09 0.88 0.84 -0.20 21 162 611 -102
29APR26 45.00 P 0.00 0.00 0.00 1.41 -0.25 20 0 192 0
29APR26 46.00 P 0.00 0.00 0.00 2.17 -0.26 20 0 60 0
29APR26 47.00 P 0.00 0.00 0.00 3.05 -0.27 20 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 4.01 -0.26 21 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 5.00 -0.26 0 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 6.00 -0.26 0 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 8.50 -0.26 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 11.00 -0.26 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 13.50 -0.26 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 16.00 -0.26 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 38 0 60 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 32 0 220 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 29 0 153 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 26 0 283 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 23 0 325 0
28MAY26 37.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 331 0
28MAY26 38.00 P 0.00 0.00 0.00 0.05 -0.01 22 0 382 0
28MAY26 39.00 P 0.00 0.00 0.00 0.10 -0.01 22 0 458 0
28MAY26 40.00 P 0.26 0.26 0.21 0.19 -0.04 22 14 611 +14
28MAY26 41.00 P 0.42 0.42 0.40 0.36 -0.04 22 48 569 +33
28MAY26 42.00 P 0.70 0.73 0.63 0.60 -0.07 22 135 492 -55
28MAY26 43.00 P 1.12 1.12 1.12 0.95 -0.10 22 7 976 +5
28MAY26 44.00 P 1.65 1.65 1.48 1.40 -0.14 22 45 849 0
28MAY26 45.00 P 0.00 0.00 0.00 1.99 -0.16 23 0 415 0
28MAY26 46.00 P 0.00 0.00 0.00 2.59 -0.18 22 0 15 0
28MAY26 47.00 P 0.00 0.00 0.00 3.35 -0.21 22 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 4.19 -0.22 22 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 5.09 -0.23 22 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 6.03 -0.25 22 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 8.50 -0.26 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 11.00 -0.26 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 13.50 -0.26 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 16.00 -0.26 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 47 0 175 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 44 0 123 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 41 0 43 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 38 0 60 0
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 33 0 337 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 30 0 114 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 28 0 164 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 25 0 105 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 23 0 272 0
29JUN26 34.00 P 0.00 0.00 0.00 0.02 0.00 22 0 591 0
29JUN26 35.00 P 0.00 0.00 0.00 0.04 0.00 22 0 555 0
29JUN26 36.00 P 0.00 0.00 0.00 0.08 -0.01 22 0 470 0
29JUN26 37.00 P 0.00 0.00 0.00 0.15 -0.02 22 0 408 0
29JUN26 38.00 P 0.00 0.00 0.00 0.26 -0.03 22 0 613 0
29JUN26 39.00 P 0.50 0.50 0.47 0.42 -0.05 22 3 1,238 +1
29JUN26 40.00 P 0.74 0.74 0.73 0.65 -0.07 22 30 1,267 0
29JUN26 41.00 P 0.00 0.00 0.00 0.96 -0.08 22 0 703 0
29JUN26 42.00 P 0.00 0.00 0.00 1.36 -0.09 22 0 533 0
29JUN26 43.00 P 2.21 2.22 1.99 1.85 -0.15 22 49 591 -26
29JUN26 44.00 P 2.87 2.87 2.87 2.44 -0.16 23 15 231 0
29JUN26 45.00 P 0.00 0.00 0.00 3.10 -0.18 23 0 255 0
29JUN26 46.00 P 0.00 0.00 0.00 3.73 -0.20 22 0 135 0
29JUN26 47.00 P 0.00 0.00 0.00 4.52 -0.21 22 0 45 0
29JUN26 48.00 P 0.00 0.00 0.00 5.36 -0.22 22 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 6.24 -0.23 22 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 7.15 -0.24 22 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 9.53 -0.25 22 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 11.98 -0.26 22 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 14.46 -0.25 23 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 16.94 -0.26 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 33.00 P 0.06 0.06 0.06 0.02 -0.01 21 30 30 +30
30JUL26 34.00 P 0.00 0.00 0.00 0.05 0.00 22 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.08 -0.02 21 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.15 -0.03 22 0 15 0
30JUL26 37.00 P 0.00 0.00 0.00 0.25 -0.04 22 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.40 -0.05 22 0 0 0
30JUL26 39.00 P 0.65 0.65 0.65 0.60 -0.06 22 15 30 +15
30JUL26 40.00 P 0.93 0.93 0.92 0.87 -0.07 22 30 20 0
30JUL26 41.00 P 0.00 0.00 0.00 1.21 -0.09 22 0 15 0
30JUL26 42.00 P 1.81 1.81 1.81 1.63 -0.12 22 15 75 0
30JUL26 43.00 P 2.48 2.48 2.30 2.13 -0.15 22 430 510 +420
30JUL26 44.00 P 2.97 2.97 2.97 2.70 -0.18 22 15 15 0
30JUL26 45.00 P 0.00 0.00 0.00 3.35 -0.19 23 0 17 0
30JUL26 46.00 P 0.00 0.00 0.00 3.95 -0.20 21 0 15 0
30JUL26 47.00 P 0.00 0.00 0.00 4.71 -0.21 21 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 5.52 -0.22 21 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 6.37 -0.23 21 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 7.26 -0.24 21 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 9.58 -0.25 21 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 12.00 -0.26 21 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 14.46 -0.26 21 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 0.00 22 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.02 0.00 23 0 211 0
29SEP26 31.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 123 0
29SEP26 32.00 P 0.00 0.00 0.00 0.06 -0.01 22 0 240 0
29SEP26 33.00 P 0.00 0.00 0.00 0.10 -0.01 22 0 266 0
29SEP26 34.00 P 0.00 0.00 0.00 0.16 -0.02 22 0 59 0
29SEP26 35.00 P 0.00 0.00 0.00 0.25 -0.02 22 0 272 0
29SEP26 36.00 P 0.00 0.00 0.00 0.38 -0.01 22 0 84 0
29SEP26 37.00 P 0.00 0.00 0.00 0.54 -0.01 22 0 50 0
29SEP26 38.00 P 0.00 0.00 0.00 0.75 -0.04 22 0 21 0
29SEP26 39.00 P 0.00 0.00 0.00 1.01 -0.05 23 0 27 0
29SEP26 40.00 P 0.00 0.00 0.00 1.33 -0.07 23 0 30 0
29SEP26 41.00 P 0.00 0.00 0.00 1.71 -0.10 23 0 37 0
29SEP26 42.00 P 0.00 0.00 0.00 2.16 -0.12 23 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 2.66 -0.14 23 0 0 0
29SEP26 44.00 P 3.48 3.48 3.35 3.22 -0.16 23 30 30 +30
29SEP26 45.00 P 0.00 0.00 0.00 3.75 -0.16 22 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 4.41 -0.18 22 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 5.12 -0.19 22 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 5.89 -0.19 22 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 6.69 -0.21 22 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 7.52 -0.22 22 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 9.75 -0.23 22 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 12.09 -0.24 22 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 14.51 -0.24 22 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 16.96 -0.25 22 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.02 0.00 21 0 100 0
30DEC26 29.00 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.06 -0.01 22 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 0.10 -0.01 22 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.16 0.00 22 0 97 0
30DEC26 33.00 P 0.00 0.00 0.00 0.23 -0.01 22 0 103 0
30DEC26 34.00 P 0.00 0.00 0.00 0.33 -0.01 22 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 0.46 -0.02 22 0 3 0
30DEC26 36.00 P 0.00 0.00 0.00 0.65 -0.02 22 0 84 0
30DEC26 37.00 P 0.00 0.00 0.00 0.86 -0.03 22 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.11 -0.04 22 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.42 -0.04 22 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.77 -0.06 22 0 8 0
30DEC26 41.00 P 0.00 0.00 0.00 2.17 -0.07 22 0 9 0
30DEC26 42.00 P 0.00 0.00 0.00 2.64 -0.07 22 0 11 0
30DEC26 43.00 P 0.00 0.00 0.00 3.14 -0.10 22 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 3.71 -0.09 23 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 4.32 -0.12 23 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 4.83 -0.13 22 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 5.52 -0.14 22 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 6.24 -0.16 22 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 7.01 -0.17 22 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 7.81 -0.18 22 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 9.94 -0.20 22 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 12.21 -0.22 22 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 14.57 -0.24 22 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.99 -0.25 22 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.19 -0.01 22 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.27 -0.01 21 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.37 -0.02 22 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.51 -0.01 22 0 3 0
30MAR27 35.00 P 0.00 0.00 0.00 0.67 -0.03 22 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 0.89 -0.01 22 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.13 -0.04 22 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 1.42 -0.05 22 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 1.74 -0.05 22 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 2.12 +0.05 22 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 2.53 -0.09 22 0 8 0
30MAR27 42.00 P 0.00 0.00 0.00 3.01 -0.09 22 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.51 -0.11 22 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 4.07 -0.12 22 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 4.67 -0.14 22 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 5.17 -0.13 22 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 5.83 -0.15 22 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 6.54 -0.15 22 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 7.27 -0.18 21 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 8.05 -0.18 21 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 10.11 -0.20 22 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.32 -0.22 22 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.64 -0.23 22 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.03 -0.24 22 0 0 0
TOTAL PUT 1,127 26,453 +366
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$ 187.90
29APR26 140.00 C 0.00 0.00 0.00 48.09 -0.21 43 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 45.62 -0.22 47 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 43.16 -0.22 48 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 40.71 -0.22 49 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 38.27 -0.23 49 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 35.69 -0.05 41 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 33.25 +0.25 41 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 30.83 +0.26 41 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 28.45 +0.22 41 0 31 0
29APR26 162.50 C 0.00 0.00 0.00 26.11 +0.17 41 0 45 0
29APR26 165.00 C 0.00 0.00 0.00 23.82 +0.11 41 0 91 0
29APR26 167.50 C 0.00 0.00 0.00 21.60 +0.05 41 0 35 0
29APR26 170.00 C 0.00 0.00 0.00 19.47 -0.01 41 0 53 0
29APR26 172.50 C 0.00 0.00 0.00 17.42 -0.08 41 0 86 0
29APR26 175.00 C 0.00 0.00 0.00 15.48 -0.14 41 0 58 0
29APR26 177.50 C 0.00 0.00 0.00 13.65 -0.20 41 0 30 0
29APR26 180.00 C 0.00 0.00 0.00 11.94 -0.26 41 0 201 0
29APR26 182.50 C 0.00 0.00 0.00 10.37 -0.31 41 0 99 0
29APR26 185.00 C 9.15 9.15 9.15 9.20 -0.36 43 5 101 -5
29APR26 187.50 C 0.00 0.00 0.00 7.86 -0.39 43 0 179 0
29APR26 190.00 C 7.23 7.23 7.23 6.33 -0.74 40 16 153 +16
29APR26 192.50 C 0.00 0.00 0.00 5.55 -0.46 42 0 42 0
29APR26 195.00 C 0.00 0.00 0.00 4.64 -0.44 42 0 59 0
29APR26 197.50 C 0.00 0.00 0.00 3.84 -0.42 42 0 324 0
29APR26 200.00 C 4.50 4.50 4.50 3.15 -0.40 42 30 278 +30
29APR26 205.00 C 3.30 3.30 2.20 2.06 -0.35 42 77 213 +34
29APR26 210.00 C 2.15 2.15 1.60 1.30 -0.29 42 55 277 +30
29APR26 215.00 C 1.09 1.09 1.09 0.79 -0.23 41 15 135 0
29APR26 220.00 C 1.03 1.03 1.03 0.46 -0.16 41 15 46 -15
29APR26 225.00 C 0.00 0.00 0.00 0.26 -0.12 41 0 82 0
29APR26 230.00 C 0.00 0.00 0.00 0.15 -0.08 41 0 36 0
29APR26 235.00 C 0.00 0.00 0.00 0.08 -0.05 41 0 27 0
29APR26 240.00 C 0.00 0.00 0.00 0.05 -0.03 42 0 56 0
29APR26 245.00 C 0.00 0.00 0.00 0.03 -0.02 43 0 6 0
29APR26 250.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 30 0
29APR26 255.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
29APR26 260.00 C 0.00 0.00 0.00 0.01 0.00 46 0 75 0
29APR26 265.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 48.90 -0.23 48 0 0 0
28MAY26 142.50 C 0.00 0.00 0.00 46.52 -0.24 47 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 44.17 -0.25 47 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 41.84 -0.26 46 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 39.55 -0.27 46 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 37.36 -0.21 46 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 35.81 +0.43 51 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 32.61 +0.13 43 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 30.51 +0.10 43 0 15 0
28MAY26 162.50 C 0.00 0.00 0.00 28.47 +0.07 43 0 15 0
28MAY26 165.00 C 0.00 0.00 0.00 26.49 +0.03 43 0 15 0
28MAY26 167.50 C 0.00 0.00 0.00 24.59 0.00 43 0 20 0
28MAY26 170.00 C 0.00 0.00 0.00 22.76 -0.04 43 0 16 0
28MAY26 172.50 C 0.00 0.00 0.00 21.01 -0.07 43 0 66 0
28MAY26 175.00 C 0.00 0.00 0.00 19.35 -0.09 43 0 22 0
28MAY26 177.50 C 0.00 0.00 0.00 17.76 +0.41 43 0 19 0
28MAY26 180.00 C 0.00 0.00 0.00 16.26 -0.15 43 0 32 0
28MAY26 182.50 C 0.00 0.00 0.00 14.85 -0.47 43 0 25 0
28MAY26 185.00 C 14.68 14.68 14.68 13.56 -0.46 43 8 90 +8
28MAY26 187.50 C 12.91 12.91 12.91 12.30 -0.47 43 7 75 0
28MAY26 190.00 C 0.00 0.00 0.00 11.14 -0.48 43 0 71 0
28MAY26 192.50 C 10.81 10.81 10.81 10.06 -0.50 43 30 86 +25
28MAY26 195.00 C 0.00 0.00 0.00 9.12 -0.45 43 0 51 0
28MAY26 197.50 C 10.47 10.47 10.47 8.22 -0.41 43 10 25 +10
28MAY26 200.00 C 9.00 9.00 9.00 7.39 -0.38 43 1 30 -1
28MAY26 205.00 C 0.00 0.00 0.00 5.94 -0.30 43 0 45 0
28MAY26 210.00 C 5.03 5.03 5.03 4.71 -0.26 43 30 61 +16
28MAY26 215.00 C 0.00 0.00 0.00 3.68 -0.24 43 0 45 0
28MAY26 220.00 C 0.00 0.00 0.00 2.84 -0.23 43 0 0 0
28MAY26 225.00 C 0.00 0.00 0.00 2.18 -0.20 43 0 0 0
28MAY26 230.00 C 0.00 0.00 0.00 1.61 -0.17 43 0 0 0
28MAY26 235.00 C 0.00 0.00 0.00 1.21 -0.15 42 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 0.91 -0.12 43 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 0.67 -0.11 42 0 0 0
28MAY26 250.00 C 0.00 0.00 0.00 0.50 -0.08 43 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 0.36 -0.07 42 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 0.26 -0.06 42 0 0 0
28MAY26 265.00 C 0.00 0.00 0.00 0.19 -0.05 42 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 50.02 -0.12 46 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 47.74 -0.15 45 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 45.53 -0.14 45 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 43.33 -0.16 45 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 41.18 -0.17 45 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 39.08 -0.18 44 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 37.02 0.00 44 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 34.68 -0.58 42 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 33.48 +0.74 45 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 30.87 -0.03 42 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 29.06 -0.06 42 0 14 0
29JUN26 167.50 C 0.00 0.00 0.00 27.32 -0.08 42 0 15 0
29JUN26 170.00 C 0.00 0.00 0.00 25.63 -0.11 42 0 15 0
29JUN26 172.50 C 0.00 0.00 0.00 24.02 -0.13 42 0 15 0
29JUN26 175.00 C 0.00 0.00 0.00 22.47 -0.16 42 0 15 0
29JUN26 177.50 C 0.00 0.00 0.00 20.99 -0.18 42 0 45 0
29JUN26 180.00 C 0.00 0.00 0.00 19.57 -0.20 42 0 15 0
29JUN26 182.50 C 0.00 0.00 0.00 18.34 -0.40 43 0 30 0
29JUN26 185.00 C 0.00 0.00 0.00 17.06 -0.54 43 0 15 0
29JUN26 187.50 C 0.00 0.00 0.00 15.74 -0.56 42 0 30 0
29JUN26 190.00 C 0.00 0.00 0.00 14.60 -0.56 42 0 60 0
29JUN26 192.50 C 13.88 13.88 13.88 13.53 -0.57 42 15 30 +15
29JUN26 195.00 C 14.60 14.60 14.60 12.52 -0.58 42 15 60 0
29JUN26 197.50 C 0.00 0.00 0.00 11.58 -0.58 42 0 30 0
29JUN26 200.00 C 0.00 0.00 0.00 10.70 -0.55 43 0 330 0
29JUN26 205.00 C 0.00 0.00 0.00 9.11 -0.46 43 0 645 0
29JUN26 210.00 C 9.07 9.07 9.07 7.73 -0.38 43 15 360 0
29JUN26 215.00 C 0.00 0.00 0.00 6.53 -0.31 43 0 15 0
29JUN26 220.00 C 0.00 0.00 0.00 5.29 -0.28 42 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 4.39 -0.27 42 0 15 0
29JUN26 230.00 C 0.00 0.00 0.00 3.63 -0.25 42 0 72 0
29JUN26 235.00 C 0.00 0.00 0.00 2.99 -0.23 42 0 15 0
29JUN26 240.00 C 0.00 0.00 0.00 2.45 -0.21 42 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 2.00 -0.19 42 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 1.63 -0.17 42 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 1.32 -0.15 42 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 1.07 -0.13 42 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 0.86 -0.12 42 0 2 0
30JUL26 147.50 C 0.00 0.00 0.00 45.10 -0.31 45 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 43.07 -0.32 45 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 41.09 -0.31 45 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 39.15 -0.34 45 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 37.27 -0.36 45 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 35.10 +0.05 43 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 33.35 -0.88 43 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 31.65 +0.01 43 0 0 0
30JUL26 167.50 C 0.00 0.00 0.00 30.02 0.00 43 0 0 0
30JUL26 170.00 C 0.00 0.00 0.00 28.43 -0.03 43 0 0 0
30JUL26 172.50 C 0.00 0.00 0.00 26.91 -0.04 43 0 44 0
30JUL26 175.00 C 0.00 0.00 0.00 25.44 -0.06 43 0 30 0
30JUL26 177.50 C 0.00 0.00 0.00 24.03 -0.08 43 0 3 0
30JUL26 180.00 C 0.00 0.00 0.00 22.68 -0.09 43 0 13 0
30JUL26 182.50 C 21.43 21.43 21.43 21.43 -0.43 43 12 12 +12
30JUL26 185.00 C 0.00 0.00 0.00 20.22 -0.41 44 0 0 0
30JUL26 187.50 C 0.00 0.00 0.00 18.96 -0.52 43 0 0 0
30JUL26 190.00 C 0.00 0.00 0.00 17.83 -0.52 43 0 7 0
30JUL26 192.50 C 0.00 0.00 0.00 16.77 -0.51 43 0 0 0
30JUL26 195.00 C 0.00 0.00 0.00 15.75 -0.52 43 0 0 0
30JUL26 197.50 C 0.00 0.00 0.00 14.79 -0.52 43 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 13.88 -0.52 43 0 0 0
30JUL26 205.00 C 0.00 0.00 0.00 12.21 -0.44 44 0 0 0
30JUL26 210.00 C 10.87 10.87 10.87 10.72 -0.36 44 9 9 +9
30JUL26 215.00 C 0.00 0.00 0.00 9.48 -0.20 44 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 7.99 -0.19 43 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 54.33 -0.17 47 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 52.35 -0.17 47 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 50.41 -0.17 46 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 48.50 -0.19 46 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 46.64 -0.19 46 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 44.82 -0.20 46 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 43.04 -0.21 46 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 41.31 -0.21 45 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 39.61 -0.21 45 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 37.99 -0.21 45 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 36.39 -0.24 45 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 34.85 -0.25 45 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 33.05 -0.79 44 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 31.64 -0.73 44 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 30.27 -0.69 44 0 15 0
29SEP26 177.50 C 0.00 0.00 0.00 28.94 -0.53 44 0 415 0
29SEP26 180.00 C 0.00 0.00 0.00 27.66 -0.52 44 0 401 0
29SEP26 182.50 C 0.00 0.00 0.00 26.43 -0.45 44 0 531 0
29SEP26 185.00 C 0.00 0.00 0.00 25.52 -0.20 45 0 15 0
29SEP26 187.50 C 0.00 0.00 0.00 24.36 -0.21 45 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 23.25 -0.22 45 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 22.07 -0.39 44 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 21.16 -0.24 45 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 20.18 -0.24 45 0 30 0
29SEP26 200.00 C 19.49 19.49 19.49 19.24 -0.25 45 2 23 +2
29SEP26 205.00 C 0.00 0.00 0.00 17.48 -0.25 45 0 15 0
29SEP26 210.00 C 16.22 16.35 16.17 16.02 -0.04 45 45 45 +30
29SEP26 215.00 C 0.00 0.00 0.00 14.32 -0.21 45 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 13.07 +0.33 45 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 11.44 -0.06 44 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 10.30 -0.07 44 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 9.27 -0.07 44 0 15 0
29SEP26 240.00 C 0.00 0.00 0.00 8.33 -0.07 44 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 7.48 -0.07 44 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 6.91 -0.07 45 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 6.02 -0.07 44 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 5.39 -0.07 44 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 4.97 +0.08 45 0 15 0
30DEC26 140.00 C 0.00 0.00 0.00 57.30 +0.23 44 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 55.51 +0.22 44 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 53.76 +0.21 44 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 52.05 +0.20 44 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 50.38 +0.19 44 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 48.74 +0.18 44 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 47.90 +0.92 46 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 45.59 +0.16 44 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 44.08 +0.16 44 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 43.23 +0.78 45 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 41.76 +0.74 45 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 40.32 +0.69 45 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 38.93 +0.66 45 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 37.57 +0.62 45 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 36.26 +0.59 45 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 34.99 +0.56 45 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 33.75 +0.53 45 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 32.56 +0.51 45 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 31.58 -0.26 45 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 30.39 -0.24 45 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 29.31 -0.19 45 0 1 0
30DEC26 192.50 C 0.00 0.00 0.00 28.26 -0.25 45 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 27.24 -0.26 45 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 26.27 -0.23 45 0 10 0
30DEC26 200.00 C 0.00 0.00 0.00 25.32 -0.21 45 0 47 0
30DEC26 205.00 C 0.00 0.00 0.00 23.53 -0.16 45 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 21.86 -0.10 45 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 20.25 -0.11 45 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 18.31 -0.54 44 0 15 0
30DEC26 225.00 C 0.00 0.00 0.00 16.94 -0.01 44 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 15.67 -0.01 44 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 14.49 -0.02 44 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 13.39 -0.02 44 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 12.37 -0.03 44 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 11.43 -0.03 44 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 10.55 -0.03 44 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 9.74 -0.04 44 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 8.99 -0.04 44 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 60.46 +0.17 44 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 58.78 +0.16 44 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 57.14 +0.16 44 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 55.53 +0.15 44 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 53.95 +0.14 44 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 52.41 +0.13 44 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 50.91 +0.12 44 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 49.44 +0.11 44 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 48.00 +0.10 44 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 46.60 +0.09 44 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 45.23 +0.08 44 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 43.90 +0.08 44 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 42.60 +0.07 44 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 41.33 +0.06 44 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 40.09 +0.05 44 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 38.89 +0.05 44 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 37.72 +0.04 44 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 36.57 +0.03 44 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 35.46 +0.02 44 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 35.12 -0.26 45 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 34.06 -0.24 45 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 32.98 -0.29 45 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 31.99 -0.27 45 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 31.02 -0.25 45 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 30.07 -0.23 45 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 28.40 -0.06 45 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 26.66 -0.06 45 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 25.04 -0.05 45 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 22.70 -0.21 44 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 21.34 -0.27 44 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 20.05 -0.31 44 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 18.89 -0.21 44 0 0 0
TOTAL CALL 412 7,262 +216
29APR26 140.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 0.01 -0.02 41 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 0.02 -0.02 42 0 12 0
29APR26 147.50 P 0.00 0.00 0.00 0.04 -0.03 42 0 76 0
29APR26 150.00 P 0.00 0.00 0.00 0.06 -0.04 42 0 45 0
29APR26 152.50 P 0.00 0.00 0.00 0.09 -0.07 41 0 147 0
29APR26 155.00 P 0.00 0.00 0.00 0.14 -0.10 41 0 103 0
29APR26 157.50 P 0.00 0.00 0.00 0.22 -0.14 41 0 95 0
29APR26 160.00 P 0.00 0.00 0.00 0.34 -0.18 41 0 74 0
29APR26 162.50 P 0.00 0.00 0.00 0.50 -0.22 41 0 50 0
29APR26 165.00 P 0.00 0.00 0.00 0.71 -0.27 41 0 100 0
29APR26 167.50 P 0.00 0.00 0.00 0.98 -0.35 41 0 63 0
29APR26 170.00 P 0.00 0.00 0.00 1.38 -0.43 42 0 44 0
29APR26 172.50 P 0.00 0.00 0.00 1.86 -0.46 42 0 180 0
29APR26 175.00 P 0.00 0.00 0.00 2.43 -0.46 42 0 118 0
29APR26 177.50 P 0.00 0.00 0.00 3.09 -0.47 42 0 81 0
29APR26 180.00 P 0.00 0.00 0.00 3.90 -0.43 42 0 46 0
29APR26 182.50 P 0.00 0.00 0.00 4.78 -0.51 41 0 66 0
29APR26 185.00 P 0.00 0.00 0.00 5.65 -0.71 40 0 68 0
29APR26 187.50 P 6.84 6.84 6.84 6.78 -0.74 40 15 73 -15
29APR26 190.00 P 8.25 8.38 8.25 8.31 -0.56 41 31 64 -8
29APR26 192.50 P 0.00 0.00 0.00 9.58 -0.72 40 0 75 0
29APR26 195.00 P 0.00 0.00 0.00 11.39 -0.80 41 0 15 0
29APR26 197.50 P 0.00 0.00 0.00 13.12 -0.80 41 0 256 0
29APR26 200.00 P 0.00 0.00 0.00 14.93 -0.77 41 0 290 0
29APR26 205.00 P 0.00 0.00 0.00 18.89 -0.73 41 0 90 0
29APR26 210.00 P 0.00 0.00 0.00 23.16 -0.67 41 0 60 0
29APR26 215.00 P 26.00 27.00 26.00 27.68 -0.61 41 2 77 +2
29APR26 220.00 P 31.00 31.00 31.00 32.39 -0.55 41 1 16 +1
29APR26 225.00 P 0.00 0.00 0.00 37.22 -0.56 41 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 42.21 -0.40 45 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 47.10 -0.42 0 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 52.10 -0.40 0 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 57.10 -0.40 0 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 62.10 -0.40 0 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 67.10 -0.40 0 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 72.10 -0.40 0 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 77.10 -0.40 0 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 0.29 -0.07 43 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 0.39 -0.10 43 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 0.51 -0.12 42 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 0.68 -0.14 43 0 64 0
28MAY26 150.00 P 0.00 0.00 0.00 0.86 -0.17 43 0 16 0
28MAY26 152.50 P 0.00 0.00 0.00 1.11 -0.19 43 0 16 0
28MAY26 155.00 P 0.00 0.00 0.00 1.37 -0.24 42 0 78 0
28MAY26 157.50 P 0.00 0.00 0.00 1.72 -0.26 42 0 30 0
28MAY26 160.00 P 0.00 0.00 0.00 2.10 -0.29 43 0 46 0
28MAY26 162.50 P 0.00 0.00 0.00 2.57 -0.41 43 0 3 0
28MAY26 165.00 P 0.00 0.00 0.00 3.16 -0.37 43 0 16 0
28MAY26 167.50 P 0.00 0.00 0.00 3.80 -0.33 43 0 26 0
28MAY26 170.00 P 0.00 0.00 0.00 4.47 -0.41 43 0 2,896 0
28MAY26 172.50 P 0.00 0.00 0.00 5.20 -0.28 43 0 12 0
28MAY26 175.00 P 0.00 0.00 0.00 5.99 -0.30 43 0 15 0
28MAY26 177.50 P 0.00 0.00 0.00 6.86 -0.31 43 0 15 0
28MAY26 180.00 P 7.20 7.30 7.20 7.82 -0.33 42 11 47 0
28MAY26 182.50 P 0.00 0.00 0.00 8.88 -0.34 42 0 82 0
28MAY26 185.00 P 0.00 0.00 0.00 10.03 -0.33 42 0 51 0
28MAY26 187.50 P 0.00 0.00 0.00 11.28 -0.34 42 0 62 0
28MAY26 190.00 P 0.00 0.00 0.00 12.61 -0.36 42 0 47 0
28MAY26 192.50 P 0.00 0.00 0.00 14.33 -0.07 43 0 90 0
28MAY26 195.00 P 0.00 0.00 0.00 15.55 -0.37 42 0 30 0
28MAY26 197.50 P 15.15 15.15 15.15 17.14 -0.38 42 15 45 0
28MAY26 200.00 P 18.34 18.34 18.34 18.79 -0.65 43 15 30 +15
28MAY26 205.00 P 0.00 0.00 0.00 22.35 -0.65 43 0 27 0
28MAY26 210.00 P 0.00 0.00 0.00 26.14 -0.64 43 0 66 0
28MAY26 215.00 P 0.00 0.00 0.00 30.14 -0.61 43 0 90 0
28MAY26 220.00 P 0.00 0.00 0.00 34.31 -0.29 42 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 38.76 -0.12 43 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 43.21 -0.45 42 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 47.64 -0.68 40 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 52.73 -0.15 44 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 57.50 -0.04 44 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 62.31 -0.31 44 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 67.24 -0.30 45 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 72.20 -0.33 46 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 77.10 -0.41 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 0.99 -0.14 42 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 1.21 -0.20 42 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 1.48 -0.20 42 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 1.76 -0.26 42 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 2.14 -0.26 42 0 3 0
29JUN26 152.50 P 0.00 0.00 0.00 2.52 -0.28 42 0 2 0
29JUN26 155.00 P 0.00 0.00 0.00 2.97 -0.34 42 0 3 0
29JUN26 157.50 P 0.00 0.00 0.00 3.48 -0.34 42 0 3 0
29JUN26 160.00 P 0.00 0.00 0.00 4.00 -0.41 42 0 15 0
29JUN26 162.50 P 0.00 0.00 0.00 4.66 -0.42 42 0 30 0
29JUN26 165.00 P 0.00 0.00 0.00 5.33 -0.42 42 0 30 0
29JUN26 167.50 P 0.00 0.00 0.00 6.06 -0.50 42 0 30 0
29JUN26 170.00 P 6.44 6.44 6.44 6.90 -0.33 42 15 15 0
29JUN26 172.50 P 0.00 0.00 0.00 7.76 -0.43 42 0 45 0
29JUN26 175.00 P 0.00 0.00 0.00 8.66 -0.45 42 0 75 0
29JUN26 177.50 P 0.00 0.00 0.00 9.64 -0.46 42 0 46 0
29JUN26 180.00 P 0.00 0.00 0.00 10.69 -0.47 42 0 61 0
29JUN26 182.50 P 0.00 0.00 0.00 11.83 -0.47 42 0 96 0
29JUN26 185.00 P 11.74 11.74 11.74 13.04 -0.47 42 15 33 0
29JUN26 187.50 P 12.92 14.45 12.92 14.32 -0.48 42 30 30 +15
29JUN26 190.00 P 14.17 15.45 14.17 15.78 -0.32 42 45 47 +30
29JUN26 192.50 P 15.50 15.50 15.50 17.21 -0.32 42 15 30 +15
29JUN26 195.00 P 0.00 0.00 0.00 18.73 -0.29 43 0 15 0
29JUN26 197.50 P 0.00 0.00 0.00 20.21 -0.38 42 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 21.64 -0.88 42 0 300 0
29JUN26 205.00 P 0.00 0.00 0.00 25.92 +0.07 45 0 1,850 0
29JUN26 210.00 P 0.00 0.00 0.00 28.24 -1.07 41 0 300 0
29JUN26 215.00 P 0.00 0.00 0.00 32.54 -0.52 42 0 30 0
29JUN26 220.00 P 0.00 0.00 0.00 36.63 -0.16 43 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 40.77 -0.25 43 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 44.91 -0.33 43 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 49.16 -0.62 42 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 54.06 -0.20 44 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 58.61 -0.17 44 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 63.25 -0.14 44 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 67.93 +0.05 44 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 72.67 -0.10 44 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 77.46 -0.08 44 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 3.15 -0.26 43 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 3.68 -0.25 43 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 4.20 -0.26 43 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 4.74 -0.32 43 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 5.41 -0.33 43 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 6.09 -0.32 43 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 6.78 -0.38 43 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 7.63 -0.38 43 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 8.48 -0.38 43 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 9.39 -0.19 43 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 10.20 -0.41 43 0 15 0
30JUL26 175.00 P 0.00 0.00 0.00 11.18 -0.42 43 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 12.22 -0.43 43 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 13.34 -0.43 43 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 14.52 -0.43 43 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 15.76 -0.43 43 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 17.06 -0.43 43 0 15 0
30JUL26 190.00 P 0.00 0.00 0.00 18.62 -0.24 43 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 19.96 -0.33 43 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 21.44 -0.34 43 0 16 0
30JUL26 197.50 P 0.00 0.00 0.00 22.98 -0.34 43 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 24.65 -0.12 43 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 27.92 -0.17 43 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 31.41 -0.28 43 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 35.10 -0.28 44 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 38.94 -0.26 44 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 4.19 -0.17 44 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 4.73 -0.17 44 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 5.27 -0.17 44 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 5.85 -0.21 44 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 6.54 -0.22 44 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 7.24 -0.21 44 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 7.94 -0.21 44 0 6 0
29SEP26 157.50 P 0.00 0.00 0.00 8.73 -0.26 44 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 9.60 -0.26 44 0 2 0
29SEP26 162.50 P 0.00 0.00 0.00 10.48 -0.26 44 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 11.35 -0.27 44 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 12.34 -0.01 44 0 5 0
29SEP26 170.00 P 0.00 0.00 0.00 13.28 -0.12 44 0 100 0
29SEP26 172.50 P 0.00 0.00 0.00 14.36 -0.09 44 0 15 0
29SEP26 175.00 P 0.00 0.00 0.00 15.40 -0.14 44 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 16.54 -0.14 44 0 400 0
29SEP26 180.00 P 0.00 0.00 0.00 17.72 -0.13 44 0 445 0
29SEP26 182.50 P 0.00 0.00 0.00 18.99 -0.10 44 0 49 0
29SEP26 185.00 P 0.00 0.00 0.00 20.18 -0.20 44 0 15 0
29SEP26 187.50 P 0.00 0.00 0.00 21.51 -0.21 44 0 23 0
29SEP26 190.00 P 0.00 0.00 0.00 22.89 -0.21 44 0 19 0
29SEP26 192.50 P 0.00 0.00 0.00 24.31 -0.22 44 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 25.78 -0.23 44 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 27.35 -0.14 44 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 28.76 -0.38 44 0 19 0
29SEP26 205.00 P 0.00 0.00 0.00 32.01 -0.22 44 0 19 0
29SEP26 210.00 P 0.00 0.00 0.00 35.53 -0.21 44 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 39.50 +0.18 45 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 42.83 -0.30 44 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 46.61 -0.31 44 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 50.51 -0.33 44 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 54.50 -0.32 44 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 58.59 -0.23 45 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 62.76 -0.28 45 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 67.01 -0.28 45 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 71.34 -0.22 45 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 75.72 -0.28 45 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 80.17 -0.30 45 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 7.07 -0.18 44 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 7.79 -0.18 44 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 8.51 -0.17 44 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 9.23 -0.17 44 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 9.98 -0.22 44 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 10.71 -0.11 44 0 1 0
30DEC26 155.00 P 0.00 0.00 0.00 11.52 -0.14 44 0 1 0
30DEC26 157.50 P 0.00 0.00 0.00 12.52 -0.37 44 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 13.30 -0.14 44 0 15 0
30DEC26 162.50 P 0.00 0.00 0.00 14.25 -0.13 44 0 100 0
30DEC26 165.00 P 0.00 0.00 0.00 15.24 -0.18 43 0 15 0
30DEC26 167.50 P 0.00 0.00 0.00 16.27 -0.21 43 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 17.47 -0.08 43 0 15 0
30DEC26 172.50 P 0.00 0.00 0.00 18.58 -0.09 44 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 19.74 -0.07 44 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 20.93 -0.11 43 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 22.10 -0.16 43 0 34 0
30DEC26 182.50 P 0.00 0.00 0.00 23.36 -0.21 43 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 24.76 -0.11 43 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 26.03 -0.23 43 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 27.43 -0.21 43 0 1 0
30DEC26 192.50 P 0.00 0.00 0.00 28.91 -0.20 43 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 30.38 -0.21 43 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 31.85 -0.23 43 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 33.50 -0.77 43 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 36.70 -0.76 43 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 40.03 -0.77 43 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 43.48 -0.68 44 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 46.84 -0.20 43 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 50.60 -0.10 44 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 54.46 -0.59 44 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 58.30 -0.48 44 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 62.23 -0.51 44 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 66.24 -0.51 44 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 70.32 -0.46 44 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 74.46 -0.39 44 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 78.68 -0.44 44 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 82.97 -0.43 44 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 9.52 -0.21 44 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 10.26 -0.21 44 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 11.03 -0.25 44 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 11.58 -0.24 43 0 15 0
30MAR27 150.00 P 0.00 0.00 0.00 12.84 -0.26 44 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 13.76 -0.26 44 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 14.23 -0.25 43 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 15.59 +0.19 44 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 16.17 -0.30 43 0 45 0
30MAR27 162.50 P 0.00 0.00 0.00 17.24 -0.30 43 0 15 0
30MAR27 165.00 P 0.00 0.00 0.00 18.31 -0.30 43 0 100 0
30MAR27 167.50 P 0.00 0.00 0.00 19.98 -0.32 44 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 20.47 -0.37 43 0 15 0
30MAR27 172.50 P 0.00 0.00 0.00 21.74 -0.17 43 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 22.98 -0.19 43 0 45 0
30MAR27 177.50 P 0.00 0.00 0.00 24.25 -0.19 43 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 25.56 -0.14 43 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 26.92 -0.05 43 0 30 0
30MAR27 185.00 P 0.00 0.00 0.00 28.42 +0.17 43 0 15 0
30MAR27 187.50 P 0.00 0.00 0.00 29.84 +0.24 43 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 30.95 -0.08 43 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 32.39 -0.10 43 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 33.86 -0.11 43 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 35.37 -0.13 43 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 36.43 -0.39 42 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 39.38 -0.41 42 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 43.43 -0.96 43 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 46.81 -0.96 43 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 50.74 -0.43 44 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 54.24 -0.45 44 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 57.96 -0.45 44 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 61.69 -0.45 44 0 0 0
TOTAL PUT 210 11,089 +55
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$ 7.67
29APR26 4.90 C 0.00 0.00 0.00 2.79 -0.19 98 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.68 -0.20 77 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.43 -0.20 69 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.18 -0.20 60 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.93 -0.23 52 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.70 -0.17 64 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.45 -0.18 55 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.18 -0.20 30 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.93 -0.20 23 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.68 -0.20 16 0 10 0
29APR26 7.25 C 0.55 0.55 0.55 0.46 -0.18 23 1 126 -1
29APR26 7.50 C 0.28 0.28 0.28 0.26 -0.16 21 5 593 +5
29APR26 7.75 C 0.00 0.00 0.00 0.12 -0.12 21 0 587 0
29APR26 8.00 C 0.08 0.08 0.08 0.05 -0.06 22 5 336 0
29APR26 8.25 C 0.03 0.03 0.03 0.02 -0.03 23 58 257 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 70 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 31 0 31 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 37 0 90 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 42 0 70 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.82 -0.16 87 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.70 -0.21 72 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.44 -0.19 55 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.22 -0.17 67 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.94 -0.22 42 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.73 -0.14 55 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.45 -0.18 37 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.23 -0.15 40 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.96 -0.19 28 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.74 -0.15 28 0 140 0
28MAY26 7.25 C 0.00 0.00 0.00 0.54 -0.16 27 0 140 0
28MAY26 7.50 C 0.00 0.00 0.00 0.37 -0.14 27 0 70 0
28MAY26 7.75 C 0.25 0.25 0.25 0.25 -0.10 28 27 166 +27
28MAY26 8.00 C 0.16 0.16 0.16 0.16 -0.06 28 32 316 +32
28MAY26 8.25 C 0.10 0.11 0.10 0.09 -0.05 28 216 367 +130
28MAY26 8.50 C 0.00 0.00 0.00 0.05 -0.03 28 0 110 0
28MAY26 8.75 C 0.00 0.00 0.00 0.03 -0.02 29 0 60 0
28MAY26 9.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 1 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 -0.01 30 0 5 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 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 46 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.82 -0.16 79 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.72 -0.19 76 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.47 -0.16 69 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.22 -0.17 62 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.94 -0.22 40 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.73 -0.15 51 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.48 -0.16 44 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.23 -0.15 38 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.96 -0.19 27 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.74 -0.18 27 0 500 0
29JUN26 7.25 C 0.00 0.00 0.00 0.54 -0.17 26 0 62 0
29JUN26 7.50 C 0.00 0.00 0.00 0.38 -0.15 26 0 20 0
29JUN26 7.75 C 0.00 0.00 0.00 0.25 -0.12 26 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 0.17 -0.09 27 0 541 0
29JUN26 8.25 C 0.00 0.00 0.00 0.11 -0.06 27 0 706 0
29JUN26 8.50 C 0.00 0.00 0.00 0.07 -0.04 27 0 112 0
29JUN26 8.75 C 0.00 0.00 0.00 0.04 -0.03 27 0 39 0
29JUN26 9.00 C 0.00 0.00 0.00 0.03 -0.02 29 0 171 0
29JUN26 9.25 C 0.00 0.00 0.00 0.02 -0.01 29 0 40 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 33 0 4 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 37 0 26 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 41 0 6 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.72 -0.19 69 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.47 -0.16 63 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.22 -0.17 56 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.98 -0.18 53 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.73 -0.15 46 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.48 -0.18 41 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.23 -0.15 35 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.00 -0.15 32 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.78 -0.15 30 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.56 -0.15 26 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.41 -0.14 26 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.29 -0.12 26 0 0 0
30JUL26 8.00 C 0.21 0.21 0.21 0.21 -0.08 27 2 4 0
30JUL26 8.25 C 0.14 0.14 0.14 0.15 -0.05 27 7 10 +7
30JUL26 8.50 C 0.00 0.00 0.00 0.10 -0.05 27 0 0 0
30JUL26 8.75 C 0.08 0.08 0.08 0.07 -0.04 27 2 28 +2
30JUL26 9.00 C 0.00 0.00 0.00 0.05 -0.03 28 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.03 -0.02 27 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.02 -0.02 27 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 -0.02 26 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 - 28 0 0 -
29SEP26 4.90 C 0.00 0.00 0.00 2.82 -0.16 62 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.72 -0.19 60 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.47 -0.16 54 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.22 -0.17 49 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.98 -0.18 46 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.74 -0.15 42 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.49 -0.17 37 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.24 -0.14 32 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.00 -0.16 28 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.81 -0.12 28 0 400 0
29SEP26 7.25 C 0.00 0.00 0.00 0.62 -0.14 26 0 400 0
29SEP26 7.50 C 0.00 0.00 0.00 0.48 -0.10 26 0 5 0
29SEP26 7.75 C 0.00 0.00 0.00 0.37 -0.10 26 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.29 -0.08 26 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.22 -0.07 26 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.17 -0.05 26 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.13 -0.04 26 0 8 0
29SEP26 9.00 C 0.00 0.00 0.00 0.10 -0.03 27 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.08 -0.02 27 0 19 0
29SEP26 9.50 C 0.00 0.00 0.00 0.06 -0.02 27 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.04 -0.02 27 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 27 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.82 -0.16 53 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.72 -0.19 51 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.47 -0.16 47 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.22 -0.17 42 0 20 0
30DEC26 5.75 C 0.00 0.00 0.00 1.98 -0.18 39 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 1.74 -0.15 36 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.49 -0.17 31 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.26 -0.13 29 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.05 -0.14 27 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.85 -0.16 25 0 2 0
30DEC26 7.25 C 0.00 0.00 0.00 0.72 -0.11 26 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.60 -0.12 26 0 100 0
30DEC26 7.75 C 0.00 0.00 0.00 0.49 -0.11 26 0 499 0
30DEC26 8.00 C 0.00 0.00 0.00 0.40 -0.10 26 0 302 0
30DEC26 8.25 C 0.00 0.00 0.00 0.33 -0.09 26 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.27 -0.08 26 0 9 0
30DEC26 8.75 C 0.00 0.00 0.00 0.22 -0.07 26 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.18 -0.06 26 0 53 0
30DEC26 9.25 C 0.00 0.00 0.00 0.15 -0.04 26 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.12 -0.04 26 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.09 -0.04 26 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.08 -0.02 26 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.05 -0.02 26 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.82 -0.16 47 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.72 -0.19 45 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.47 -0.16 41 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.22 -0.17 37 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.98 -0.18 34 0 1 0
30MAR27 6.00 C 0.00 0.00 0.00 1.74 -0.15 31 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.50 -0.16 28 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.31 -0.14 28 0 5 0
30MAR27 6.75 C 0.00 0.00 0.00 1.09 -0.15 25 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.94 -0.13 25 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.83 -0.12 26 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.72 -0.12 26 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.62 -0.11 26 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.53 -0.10 26 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.45 -0.09 26 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.38 -0.08 26 0 8 0
30MAR27 8.75 C 0.00 0.00 0.00 0.32 -0.07 26 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.27 -0.06 26 0 22 0
30MAR27 9.25 C 0.00 0.00 0.00 0.23 -0.05 26 0 3 0
30MAR27 9.50 C 0.00 0.00 0.00 0.19 -0.05 26 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.16 -0.04 26 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.13 -0.04 26 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.09 -0.03 26 0 0 0
TOTAL CALL 355 8,249 +202
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 40 0 199 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 32 0 281 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 24 0 530 0
29APR26 7.25 P 0.00 0.00 0.00 0.03 +0.02 23 0 250 0
29APR26 7.50 P 0.07 0.08 0.07 0.09 +0.05 23 130 822 +30
29APR26 7.75 P 0.00 0.00 0.00 0.20 +0.09 22 0 538 0
29APR26 8.00 P 0.00 0.00 0.00 0.38 +0.14 23 0 554 0
29APR26 8.25 P 0.00 0.00 0.00 0.59 +0.17 22 0 2 0
29APR26 8.50 P 0.00 0.00 0.00 0.83 +0.19 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.08 +0.20 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.33 +0.20 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.58 +0.20 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.83 +0.20 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.08 +0.20 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.33 +0.18 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.83 +0.20 0 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 3.33 +0.20 0 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 53 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 28 0 85 0
28MAY26 6.25 P 0.00 0.00 0.00 0.03 +0.01 30 0 295 0
28MAY26 6.50 P 0.00 0.00 0.00 0.05 +0.02 27 0 317 0
28MAY26 6.75 P 0.00 0.00 0.00 0.10 +0.04 27 0 429 0
28MAY26 7.00 P 0.16 0.16 0.16 0.18 +0.06 27 90 370 +90
28MAY26 7.25 P 0.00 0.00 0.00 0.29 +0.08 27 0 324 0
28MAY26 7.50 P 0.00 0.00 0.00 0.44 +0.11 27 0 85 0
28MAY26 7.75 P 0.00 0.00 0.00 0.60 +0.12 26 0 96 0
28MAY26 8.00 P 0.00 0.00 0.00 0.82 +0.16 28 0 243 0
28MAY26 8.25 P 0.00 0.00 0.00 1.04 +0.16 28 0 94 0
28MAY26 8.50 P 0.00 0.00 0.00 1.24 +0.16 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.52 +0.19 33 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.75 +0.15 28 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.00 +0.15 32 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.24 +0.18 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.49 +0.18 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.74 +0.16 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.19 +0.10 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.75 +0.16 54 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 240 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 26 0 57 0
29JUN26 6.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 266 0
29JUN26 6.25 P 0.00 0.00 0.00 0.05 +0.02 27 0 158 0
29JUN26 6.50 P 0.08 0.08 0.08 0.09 +0.03 26 5 44 +5
29JUN26 6.75 P 0.00 0.00 0.00 0.15 +0.04 26 0 264 0
29JUN26 7.00 P 0.00 0.00 0.00 0.24 +0.06 26 0 337 0
29JUN26 7.25 P 0.35 0.35 0.35 0.35 +0.08 26 30 283 0
29JUN26 7.50 P 0.00 0.00 0.00 0.49 +0.10 25 0 423 0
29JUN26 7.75 P 0.00 0.00 0.00 0.69 +0.15 28 0 312 0
29JUN26 8.00 P 0.00 0.00 0.00 0.87 +0.15 27 0 568 0
29JUN26 8.25 P 0.00 0.00 0.00 1.07 +0.15 27 0 600 0
29JUN26 8.50 P 0.00 0.00 0.00 1.26 +0.11 21 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 1.52 +0.15 26 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.75 +0.13 23 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 2.00 +0.15 26 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.24 +0.16 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.49 +0.15 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.74 +0.16 0 0 41 0
29JUN26 10.50 P 0.00 0.00 0.00 3.21 +0.12 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.75 +0.16 43 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.24 +0.17 40 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.71 +0.14 0 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.09 +0.02 28 0 0 0
30JUL26 6.50 P 0.12 0.13 0.12 0.13 +0.03 26 25 25 +25
30JUL26 6.75 P 0.00 0.00 0.00 0.21 +0.05 27 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.30 +0.07 27 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.42 +0.09 27 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.56 +0.11 27 0 1 0
30JUL26 7.75 P 0.00 0.00 0.00 0.74 +0.13 28 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.91 +0.14 27 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.11 +0.15 27 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.28 +0.09 22 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.52 +0.11 23 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.79 +0.15 29 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.01 +0.13 26 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.27 +0.19 31 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.51 +0.17 31 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.76 - 33 0 0 -
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 29 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 0.02 +0.01 27 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.06 +0.02 27 0 24 0
29SEP26 6.00 P 0.00 0.00 0.00 0.09 +0.02 27 0 27 0
29SEP26 6.25 P 0.00 0.00 0.00 0.14 +0.03 27 0 129 0
29SEP26 6.50 P 0.00 0.00 0.00 0.21 +0.05 27 0 295 0
29SEP26 6.75 P 0.00 0.00 0.00 0.28 +0.05 26 0 127 0
29SEP26 7.00 P 0.00 0.00 0.00 0.37 +0.06 26 0 705 0
29SEP26 7.25 P 0.00 0.00 0.00 0.49 +0.07 26 0 522 0
29SEP26 7.50 P 0.00 0.00 0.00 0.63 +0.10 26 0 61 0
29SEP26 7.75 P 0.00 0.00 0.00 0.80 +0.13 26 0 263 0
29SEP26 8.00 P 0.00 0.00 0.00 0.95 +0.09 25 0 294 0
29SEP26 8.25 P 0.00 0.00 0.00 1.17 +0.15 26 0 600 0
29SEP26 8.50 P 0.00 0.00 0.00 1.34 +0.10 24 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.54 +0.10 22 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.79 +0.12 25 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.01 +0.12 23 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.27 +0.18 27 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.51 +0.17 27 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.76 +0.17 29 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 3.21 +0.12 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.75 +0.16 33 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.24 +0.17 31 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.71 +0.14 0 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.07 +0.01 26 0 100 0
30DEC26 5.75 P 0.00 0.00 0.00 0.10 +0.01 26 0 10 0
30DEC26 6.00 P 0.00 0.00 0.00 0.15 +0.03 26 0 12 0
30DEC26 6.25 P 0.00 0.00 0.00 0.21 +0.03 26 0 19 0
30DEC26 6.50 P 0.00 0.00 0.00 0.28 +0.04 26 0 65 0
30DEC26 6.75 P 0.00 0.00 0.00 0.37 +0.05 26 0 40 0
30DEC26 7.00 P 0.00 0.00 0.00 0.47 +0.07 25 0 23 0
30DEC26 7.25 P 0.00 0.00 0.00 0.59 +0.07 25 0 7 0
30DEC26 7.50 P 0.00 0.00 0.00 0.73 +0.10 25 0 9 0
30DEC26 7.75 P 0.00 0.00 0.00 0.88 +0.10 25 0 513 0
30DEC26 8.00 P 0.00 0.00 0.00 1.02 +0.08 24 0 464 0
30DEC26 8.25 P 0.00 0.00 0.00 1.22 +0.07 25 0 130 0
30DEC26 8.50 P 0.00 0.00 0.00 1.38 +0.08 23 0 30 0
30DEC26 8.75 P 0.00 0.00 0.00 1.59 +0.10 23 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.80 +0.11 22 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.05 +0.13 24 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.29 +0.14 25 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.52 +0.15 25 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.77 +0.18 27 0 20 0
30DEC26 10.50 P 0.00 0.00 0.00 3.26 +0.17 28 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.76 +0.17 31 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.11 +0.02 26 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.15 +0.02 26 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.21 +0.04 26 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.28 +0.04 26 0 8 0
30MAR27 6.50 P 0.00 0.00 0.00 0.36 +0.05 26 0 16 0
30MAR27 6.75 P 0.00 0.00 0.00 0.45 +0.07 26 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.55 +0.06 25 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.67 +0.07 25 0 27 0
30MAR27 7.50 P 0.00 0.00 0.00 0.80 +0.08 25 0 30 0
30MAR27 7.75 P 0.90 0.90 0.90 0.95 +0.11 25 100 100 +100
30MAR27 8.00 P 0.00 0.00 0.00 1.14 +0.14 26 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.28 +0.09 25 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.47 +0.09 25 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.68 +0.13 25 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.85 +0.08 23 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.10 +0.14 25 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.32 +0.14 25 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.54 +0.14 25 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.77 +0.15 24 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 3.27 +0.16 27 0 0 0
TOTAL PUT 380 14,019 +250
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$ 101.80
29JUN26 99.99 C 0.00 0.00 0.00 8.76 -3.15 40 0 5 0
29JUN26 103.32 C 0.00 0.00 0.00 7.19 -2.80 40 0 45 0
29JUN26 106.66 C 6.89 6.94 6.89 5.91 -2.32 41 13 24 +13
29JUN26 109.99 C 5.78 5.78 5.78 4.84 -2.01 41 8 8 +8
29JUN26 113.32 C 0.00 0.00 0.00 3.88 -1.80 41 0 60 0
29JUN26 116.66 C 0.00 0.00 0.00 3.09 -1.58 41 0 41 0
29JUN26 119.99 C 0.00 0.00 0.00 2.43 -1.31 41 0 308 0
29JUN26 123.32 C 0.00 0.00 0.00 1.88 -1.10 41 0 7 0
29JUN26 126.65 C 0.00 0.00 0.00 1.46 -0.91 41 0 21 0
29JUN26 129.99 C 0.00 0.00 0.00 1.13 -0.72 41 0 2 0
29JUN26 133.32 C 0.00 0.00 0.00 0.85 -0.59 41 0 15 0
29JUN26 136.65 C 0.00 0.00 0.00 0.65 -0.48 41 0 9 0
29JUN26 139.99 C 0.00 0.00 0.00 0.49 -0.37 41 0 18 0
29JUN26 143.32 C 0.00 0.00 0.00 0.36 -0.30 41 0 8 0
29JUN26 146.65 C 0.00 0.00 0.00 0.28 -0.22 41 0 0 0
29JUN26 149.99 C 0.00 0.00 0.00 0.20 -0.17 41 0 176 0
29JUN26 153.32 C 0.00 0.00 0.00 0.15 -0.14 41 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 0.11 -0.10 41 0 29 0
29JUN26 159.98 C 0.00 0.00 0.00 0.08 -0.08 41 0 65 0
29JUN26 163.32 C 0.00 0.00 0.00 0.06 -0.06 41 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.05 -0.04 41 0 27 0
TOTAL CALL 21 874 +21
29JUN26 99.99 P 0.00 0.00 0.00 6.86 +1.96 41 0 55 0
29JUN26 103.32 P 6.86 6.89 6.86 8.64 +2.32 41 30 56 +22
29JUN26 106.66 P 8.70 8.70 8.70 10.74 +2.73 41 15 173 0
29JUN26 109.99 P 0.00 0.00 0.00 13.01 +3.06 42 0 54 0
29JUN26 113.32 P 0.00 0.00 0.00 15.43 +3.29 42 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 17.72 +3.28 40 0 90 0
29JUN26 119.99 P 0.00 0.00 0.00 20.23 +3.08 39 0 21 0
29JUN26 123.32 P 0.00 0.00 0.00 23.00 +3.18 39 0 20 0
29JUN26 126.65 P 0.00 0.00 0.00 25.92 +3.29 39 0 98 0
29JUN26 129.99 P 0.00 0.00 0.00 29.19 +3.64 41 0 32 0
29JUN26 133.32 P 0.00 0.00 0.00 32.21 +3.65 41 0 28 0
29JUN26 136.65 P 0.00 0.00 0.00 35.15 +3.48 38 0 68 0
29JUN26 139.99 P 0.00 0.00 0.00 38.47 +3.71 40 0 0 0
29JUN26 143.32 P 0.00 0.00 0.00 41.73 +3.67 41 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 45.27 +3.98 48 0 0 0
29JUN26 149.99 P 0.00 0.00 0.00 48.50 +4.04 48 0 0 0
29JUN26 153.32 P 0.00 0.00 0.00 51.52 +3.82 0 0 2 0
29JUN26 156.65 P 0.00 0.00 0.00 54.85 +3.97 0 0 0 0
29JUN26 159.98 P 0.00 0.00 0.00 58.18 +4.27 0 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 61.52 +4.30 0 0 0 0
29JUN26 166.65 P 0.00 0.00 0.00 64.85 +4.06 0 0 0 0
TOTAL PUT 45 757 +22
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$ 101.80
10APR26 82.50 C 0.00 0.00 0.00 19.31 -5.00 141 0 0 0
10APR26 85.00 C 0.00 0.00 0.00 16.81 -5.00 122 0 0 0
10APR26 87.50 C 0.00 0.00 0.00 14.31 -5.00 104 0 3 0
10APR26 90.00 C 0.00 0.00 0.00 11.81 -5.00 86 0 0 0
10APR26 92.50 C 0.00 0.00 0.00 9.31 -5.00 68 0 0 0
10APR26 95.00 C 0.00 0.00 0.00 6.94 -4.87 88 0 0 0
10APR26 97.50 C 5.45 5.45 4.91 4.44 -4.89 61 14 14 +6
10APR26 100.00 C 4.87 4.87 2.40 2.31 -4.59 56 33 26 +3
10APR26 102.50 C 1.95 1.95 0.81 0.87 -3.74 55 96 82 +49
10APR26 105.00 C 1.63 1.63 0.24 0.24 -2.43 56 194 437 +11
10APR26 107.50 C 0.50 0.50 0.11 0.05 -1.31 58 89 720 -9
10APR26 110.00 C 0.17 0.20 0.04 0.01 -0.60 62 142 585 +27
10APR26 112.50 C 0.07 0.07 0.03 0.01 -0.20 77 7 630 +2
10APR26 115.00 C 0.00 0.00 0.00 0.01 -0.05 92 0 115 0
10APR26 117.50 C 0.00 0.00 0.00 0.01 -0.01 106 0 223 0
10APR26 120.00 C 0.00 0.00 0.00 0.01 0.00 120 0 15 0
10APR26 122.50 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
10APR26 125.00 C 0.00 0.00 0.00 0.01 0.00 146 0 2 0
10APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
10APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 171 0 21 0
17APR26 82.50 C 0.00 0.00 0.00 19.92 -4.43 105 0 0 0
17APR26 85.00 C 0.00 0.00 0.00 16.85 -5.00 44 0 0 0
17APR26 87.50 C 0.00 0.00 0.00 14.80 -4.55 76 0 0 0
17APR26 90.00 C 0.00 0.00 0.00 11.92 -4.94 44 0 0 0
17APR26 92.50 C 0.00 0.00 0.00 9.54 -4.84 43 0 0 0
17APR26 95.00 C 0.00 0.00 0.00 7.27 -4.67 42 0 0 0
17APR26 97.50 C 0.00 0.00 0.00 5.17 -4.41 40 0 0 0
17APR26 100.00 C 4.08 4.08 3.59 3.59 -3.75 42 30 26 +22
17APR26 102.50 C 4.40 4.40 2.33 2.33 -3.07 43 76 77 +73
17APR26 105.00 C 2.95 2.95 1.30 1.36 -2.26 43 171 146 +128
17APR26 107.50 C 1.67 1.67 0.85 0.80 -1.55 44 26 61 +22
17APR26 110.00 C 0.94 0.94 0.52 0.42 -1.01 44 86 175 +82
17APR26 112.50 C 0.66 0.66 0.33 0.20 -0.66 44 8 95 +4
17APR26 115.00 C 0.18 0.18 0.17 0.09 -0.37 44 3 31 +3
17APR26 117.50 C 0.13 0.13 0.13 0.04 -0.18 44 2 7 +2
17APR26 120.00 C 0.00 0.00 0.00 0.02 -0.08 46 0 80 0
17APR26 122.50 C 0.00 0.00 0.00 0.01 -0.04 47 0 1 0
17APR26 125.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 24 0
17APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
17APR26 130.00 C 0.00 0.00 0.00 0.01 - 60 0 0 -
29APR26 67.50 C 34.40 34.40 34.40 34.40 -4.99 64 80 37 -80
29APR26 70.00 C 0.00 0.00 0.00 31.99 -4.91 76 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 29.51 -4.89 72 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 27.02 -4.88 66 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 24.64 -4.77 67 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 22.12 -4.79 59 0 2 0
29APR26 82.50 C 0.00 0.00 0.00 19.92 -4.51 64 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 17.07 -4.78 44 0 15 0
29APR26 87.50 C 0.00 0.00 0.00 14.80 -4.70 46 0 147 0
29APR26 90.00 C 0.00 0.00 0.00 12.85 -4.25 52 0 327 0
29APR26 92.50 C 13.77 13.77 13.77 10.41 -4.39 45 15 812 +11
29APR26 95.00 C 11.26 11.26 8.70 8.31 -4.28 42 16 2,321 +1
29APR26 97.50 C 0.00 0.00 0.00 6.56 -3.79 42 0 1,713 0
29APR26 100.00 C 7.24 7.24 5.20 5.14 -3.25 43 26 2,283 0
29APR26 102.50 C 5.60 5.60 4.00 3.90 -2.70 43 228 1,584 +14
29APR26 105.00 C 4.20 4.46 2.78 2.84 -2.32 43 309 3,989 +105
29APR26 107.50 C 3.22 3.40 2.11 2.10 -1.90 44 356 3,101 -118
29APR26 110.00 C 2.29 2.63 1.54 1.53 -1.38 45 916 2,485 -427
29APR26 112.50 C 1.64 1.78 1.17 1.05 -1.18 44 192 643 +4
29APR26 115.00 C 1.20 1.33 0.83 0.70 -0.88 44 242 1,425 -74
29APR26 117.50 C 1.02 1.02 0.61 0.46 -0.63 44 365 1,251 +122
29APR26 120.00 C 0.70 0.72 0.48 0.29 -0.45 44 99 1,229 +66
29APR26 122.50 C 0.56 0.56 0.39 0.18 -0.31 44 42 595 +13
29APR26 125.00 C 0.32 0.32 0.32 0.11 -0.20 44 15 1,132 0
29APR26 127.50 C 0.26 0.26 0.25 0.07 -0.13 44 14 433 0
29APR26 130.00 C 0.27 0.27 0.27 0.04 -0.08 44 10 984 +10
28MAY26 67.50 C 0.00 0.00 0.00 35.24 -4.28 76 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 33.01 -4.02 76 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 30.30 -4.25 66 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 27.58 -4.49 56 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 25.49 -4.10 59 0 6 0
28MAY26 80.00 C 0.00 0.00 0.00 22.91 -4.00 52 0 15 0
28MAY26 82.50 C 0.00 0.00 0.00 20.09 -4.34 41 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 18.42 -3.79 49 0 716 0
28MAY26 87.50 C 0.00 0.00 0.00 15.88 -4.00 43 0 60 0
28MAY26 90.00 C 0.00 0.00 0.00 13.86 -4.16 42 0 2,811 0
28MAY26 92.50 C 0.00 0.00 0.00 12.03 -3.92 42 0 1,073 0
28MAY26 95.00 C 0.00 0.00 0.00 10.24 -3.70 42 0 1,122 0
28MAY26 97.50 C 0.00 0.00 0.00 8.68 -3.00 41 0 1,351 0
28MAY26 100.00 C 7.34 7.34 7.26 7.26 -3.08 41 175 1,711 +175
28MAY26 102.50 C 7.72 7.72 6.06 6.06 -2.74 41 290 944 +13
28MAY26 105.00 C 6.16 6.16 5.02 5.02 -2.52 42 219 2,115 -219
28MAY26 107.50 C 5.50 5.50 4.15 4.17 -1.74 42 198 1,126 +9
28MAY26 110.00 C 4.56 4.56 3.45 3.40 -1.77 42 135 1,279 -36
28MAY26 112.50 C 3.36 3.36 2.94 2.72 -1.49 42 18 759 0
28MAY26 115.00 C 2.77 2.77 2.42 2.16 -1.24 42 52 900 +52
28MAY26 117.50 C 1.97 2.05 1.97 1.70 -1.02 42 107 470 +3
28MAY26 120.00 C 2.17 2.17 1.68 1.32 -0.84 42 45 488 -20
28MAY26 122.50 C 1.67 1.67 1.57 1.03 -0.67 42 74 237 -44
28MAY26 125.00 C 1.37 1.37 1.18 0.79 -0.53 42 23 408 -9
28MAY26 127.50 C 1.31 1.31 1.15 0.60 -0.42 42 16 227 +16
28MAY26 130.00 C 1.02 1.02 0.83 0.45 -0.33 42 38 808 +33
29JUN26 50.00 C 0.00 0.00 0.00 52.45 -4.55 88 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 50.11 -4.40 88 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 47.83 -4.19 88 0 136 0
29JUN26 57.50 C 0.00 0.00 0.00 45.33 -4.20 82 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 42.93 -4.11 79 0 190 0
29JUN26 62.50 C 0.00 0.00 0.00 40.42 -4.14 73 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 38.05 -4.02 71 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 35.57 -4.03 66 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 33.17 -3.96 63 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 30.39 -4.30 54 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 28.25 -3.82 54 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 25.87 -3.72 51 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 23.56 -4.31 49 0 109 0
29JUN26 82.50 C 0.00 0.00 0.00 21.35 -3.57 47 0 30 0
29JUN26 85.00 C 0.00 0.00 0.00 19.23 -3.57 46 0 12 0
29JUN26 87.50 C 0.00 0.00 0.00 16.70 -3.98 41 0 33 0
29JUN26 90.00 C 0.00 0.00 0.00 14.86 -3.78 41 0 100 0
29JUN26 92.50 C 0.00 0.00 0.00 13.16 -3.29 41 0 365 0
29JUN26 95.00 C 0.00 0.00 0.00 11.58 -3.54 41 0 1,415 0
29JUN26 97.50 C 0.00 0.00 0.00 10.13 -3.31 41 0 1,189 0
29JUN26 100.00 C 9.16 9.16 9.16 9.01 -2.83 42 6 7,013 0
29JUN26 102.50 C 9.36 9.36 7.95 7.63 -2.75 41 3 806 -1
29JUN26 105.00 C 8.07 8.07 6.80 6.62 -2.52 41 3,219 4,897 +3,143
29JUN26 107.50 C 7.20 7.20 5.89 5.69 -2.27 41 45 1,470 +6
29JUN26 110.00 C 6.29 6.29 4.95 4.88 -2.04 41 25 3,495 +1
29JUN26 112.50 C 5.34 5.34 5.34 4.15 -1.77 41 15 1,154 0
29JUN26 115.00 C 4.59 4.69 3.74 3.49 -1.68 41 8 1,937 +1
29JUN26 117.50 C 4.00 4.00 3.27 2.93 -1.51 41 66 794 -7
29JUN26 120.00 C 2.75 2.82 2.75 2.45 -1.30 41 31 2,436 +15
29JUN26 122.50 C 2.82 2.82 2.44 2.02 -1.16 41 31 463 +5
29JUN26 125.00 C 2.58 2.58 2.11 1.69 -0.97 41 23 1,180 +10
29JUN26 127.50 C 1.97 1.97 1.97 1.37 -0.87 41 2 587 -2
29JUN26 130.00 C 2.00 2.00 1.50 1.14 -0.72 41 12 1,676 +2
29JUN26 132.50 C 1.50 1.50 1.50 0.92 -0.63 41 1 662 -1
29JUN26 135.00 C 1.35 1.35 1.35 0.76 -0.52 41 6 261 0
29JUN26 137.50 C 1.16 1.16 1.10 0.61 -0.45 41 3 301 +1
29JUN26 140.00 C 0.00 0.00 0.00 0.50 -0.36 41 0 2,127 0
29JUN26 142.50 C 0.00 0.00 0.00 0.40 -0.31 41 0 489 0
29JUN26 145.00 C 0.00 0.00 0.00 0.32 -0.25 41 0 135 0
29JUN26 147.50 C 0.80 0.80 0.80 0.26 -0.22 41 28 221 0
29JUN26 150.00 C 0.68 0.68 0.68 0.20 -0.18 41 2 480 0
29JUN26 152.50 C 0.00 0.00 0.00 0.17 -0.14 41 0 95 0
29JUN26 155.00 C 0.00 0.00 0.00 0.13 -0.12 41 0 323 0
29JUN26 157.50 C 0.00 0.00 0.00 0.11 -0.09 41 0 198 0
29JUN26 160.00 C 0.00 0.00 0.00 0.09 -0.07 41 0 2,250 0
29JUN26 162.50 C 0.00 0.00 0.00 0.07 -0.06 41 0 126 0
29JUN26 165.00 C 0.00 0.00 0.00 0.06 -0.05 41 0 209 0
29JUN26 167.50 C 0.32 0.32 0.31 0.04 -0.04 41 120 240 +80
29JUN26 170.00 C 0.00 0.00 0.00 0.03 -0.04 40 0 74 0
29JUN26 172.50 C 0.00 0.00 0.00 0.02 -0.04 40 0 34 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 -0.03 38 0 83 0
29JUN26 177.50 C 0.27 0.27 0.26 0.01 -0.02 39 70 187 +70
29JUN26 180.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 3 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 41 0 4 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 42 0 59 0
30JUL26 82.50 C 0.00 0.00 0.00 22.09 -3.25 45 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 20.07 -3.16 44 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 17.68 -3.87 41 0 31 0
30JUL26 90.00 C 0.00 0.00 0.00 15.96 -3.23 40 0 20 0
30JUL26 92.50 C 0.00 0.00 0.00 14.32 -3.64 41 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 12.87 -3.41 41 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 11.49 -3.32 41 0 60 0
30JUL26 100.00 C 0.00 0.00 0.00 10.07 -3.11 40 0 45 0
30JUL26 102.50 C 9.80 9.80 9.04 9.05 -2.74 41 13 43 +13
30JUL26 105.00 C 0.00 0.00 0.00 7.80 -2.70 40 0 115 0
30JUL26 107.50 C 7.75 7.75 7.75 7.06 -2.34 41 1 75 0
30JUL26 110.00 C 0.00 0.00 0.00 6.24 -2.07 41 0 45 0
30JUL26 112.50 C 0.00 0.00 0.00 5.50 -1.88 41 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 4.80 -1.82 41 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 4.16 -1.66 41 0 0 0
30JUL26 120.00 C 3.82 3.82 3.82 3.61 -1.49 41 1 7 +1
30JUL26 122.50 C 0.00 0.00 0.00 3.10 -1.34 41 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 2.69 -1.19 41 0 8 0
30JUL26 127.50 C 3.24 3.24 3.24 2.28 -1.05 41 15 37 +15
30JUL26 130.00 C 2.46 2.46 2.46 1.98 - 41 2 2 -
29SEP26 50.00 C 0.00 0.00 0.00 53.09 -3.92 72 0 3 0
29SEP26 52.50 C 0.00 0.00 0.00 50.66 -3.87 68 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 48.31 -3.75 66 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 45.97 -3.56 63 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 43.56 -3.48 60 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 41.14 -3.42 57 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 38.74 -3.48 54 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 36.40 -3.50 52 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 34.11 -3.50 50 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 31.87 -3.49 48 0 750 0
29SEP26 75.00 C 0.00 0.00 0.00 29.73 -3.44 47 0 30 0
29SEP26 77.50 C 0.00 0.00 0.00 27.64 -3.77 46 0 31 0
29SEP26 80.00 C 0.00 0.00 0.00 25.63 -2.99 45 0 78 0
29SEP26 82.50 C 0.00 0.00 0.00 23.73 -3.19 44 0 28 0
29SEP26 85.00 C 0.00 0.00 0.00 21.88 -3.08 44 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 20.17 -2.92 43 0 10 0
29SEP26 90.00 C 0.00 0.00 0.00 18.50 -3.06 43 0 1,610 0
29SEP26 92.50 C 0.00 0.00 0.00 16.49 -2.85 40 0 303 0
29SEP26 95.00 C 0.00 0.00 0.00 15.14 -3.32 41 0 3,733 0
29SEP26 97.50 C 0.00 0.00 0.00 14.04 -2.95 41 0 2,555 0
29SEP26 100.00 C 14.65 14.65 14.65 12.59 -2.97 41 2 3,765 0
29SEP26 102.50 C 0.00 0.00 0.00 11.51 -2.70 41 0 1,113 0
29SEP26 105.00 C 12.00 12.00 10.74 10.45 -2.52 41 3,022 6,803 +2,982
29SEP26 107.50 C 11.00 11.00 11.00 9.50 -2.33 41 20 1,276 -20
29SEP26 110.00 C 0.00 0.00 0.00 8.54 -2.48 41 0 835 0
29SEP26 112.50 C 0.00 0.00 0.00 7.74 -2.15 41 0 450 0
29SEP26 115.00 C 7.24 7.24 7.24 7.03 -1.98 41 50 1,893 +50
29SEP26 117.50 C 0.00 0.00 0.00 6.37 -1.82 41 0 353 0
29SEP26 120.00 C 0.00 0.00 0.00 5.68 -1.72 41 0 1,364 0
29SEP26 122.50 C 0.00 0.00 0.00 5.13 -1.57 41 0 469 0
29SEP26 125.00 C 0.00 0.00 0.00 4.60 -1.40 41 0 496 0
29SEP26 127.50 C 0.00 0.00 0.00 4.08 -1.34 41 0 1,415 0
29SEP26 130.00 C 0.00 0.00 0.00 3.68 -1.20 41 0 733 0
29SEP26 132.50 C 3.74 3.74 3.74 3.28 -1.06 41 15 160 +15
29SEP26 135.00 C 0.00 0.00 0.00 2.90 -1.02 41 0 914 0
29SEP26 137.50 C 0.00 0.00 0.00 2.61 -0.90 41 0 1,233 0
29SEP26 140.00 C 3.19 3.19 2.82 2.32 -0.79 41 46 94 +1
29SEP26 142.50 C 2.79 2.79 2.79 2.04 -0.76 41 45 97 +45
29SEP26 145.00 C 2.53 2.53 2.53 1.83 -0.68 41 45 408 +45
30DEC26 50.00 C 0.00 0.00 0.00 53.74 -3.59 62 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 51.53 -3.66 61 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 49.11 -3.76 58 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 46.72 -3.82 55 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 44.39 -3.84 53 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 42.07 -3.85 51 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 39.85 -3.86 49 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 37.65 -3.85 48 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 35.53 -3.80 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 33.47 -3.74 46 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 31.49 -3.49 45 0 50 0
30DEC26 77.50 C 0.00 0.00 0.00 29.56 -3.15 44 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 27.75 -3.26 44 0 6 0
30DEC26 82.50 C 0.00 0.00 0.00 25.94 -3.20 43 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 24.31 -3.12 43 0 0 0
30DEC26 87.50 C 24.50 24.50 23.00 22.67 -2.93 43 50 180 +10
30DEC26 90.00 C 0.00 0.00 0.00 21.17 -2.13 42 0 427 0
30DEC26 92.50 C 0.00 0.00 0.00 19.73 -2.03 42 0 1,855 0
30DEC26 95.00 C 0.00 0.00 0.00 18.19 -2.37 42 0 2,389 0
30DEC26 97.50 C 0.00 0.00 0.00 16.74 -2.27 41 0 577 0
30DEC26 100.00 C 17.87 17.87 17.87 15.64 -2.32 41 15 1,441 +15
30DEC26 102.50 C 0.00 0.00 0.00 14.51 -2.51 41 0 343 0
30DEC26 105.00 C 0.00 0.00 0.00 13.61 -2.47 41 0 2,233 0
30DEC26 107.50 C 0.00 0.00 0.00 12.61 -2.32 41 0 76 0
30DEC26 110.00 C 0.00 0.00 0.00 11.47 -2.40 41 0 2,984 0
30DEC26 112.50 C 0.00 0.00 0.00 10.64 -2.23 41 0 173 0
30DEC26 115.00 C 0.00 0.00 0.00 9.97 -1.99 41 0 226 0
30DEC26 117.50 C 0.00 0.00 0.00 9.11 -1.99 41 0 328 0
30DEC26 120.00 C 0.00 0.00 0.00 8.44 -1.88 41 0 778 0
30DEC26 122.50 C 0.00 0.00 0.00 7.81 -1.76 41 0 277 0
30DEC26 125.00 C 7.42 7.55 7.27 7.18 -1.71 41 300 440 +60
30DEC26 127.50 C 0.00 0.00 0.00 6.66 -1.55 41 0 1,085 0
30DEC26 130.00 C 0.00 0.00 0.00 6.05 -1.49 41 0 5,142 0
30DEC26 132.50 C 0.00 0.00 0.00 5.62 -1.36 41 0 61 0
30DEC26 135.00 C 0.00 0.00 0.00 5.16 -1.30 41 0 145 0
30DEC26 137.50 C 5.80 5.80 5.80 4.77 -1.17 41 1 123 +1
30DEC26 140.00 C 4.70 4.70 4.70 4.39 -1.04 41 2 85 0
30DEC26 142.50 C 0.00 0.00 0.00 4.00 -1.04 41 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 3.68 -0.97 41 0 86 0
30MAR27 70.00 C 0.00 0.00 0.00 36.79 -3.84 45 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 34.84 -3.77 44 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 32.96 -3.70 43 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 31.17 -3.58 43 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 29.37 -3.52 42 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 27.76 -3.34 42 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 26.15 -3.16 42 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 24.61 -3.08 42 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 23.19 -2.88 42 0 20 0
30MAR27 92.50 C 0.00 0.00 0.00 21.77 -2.78 41 0 16 0
30MAR27 95.00 C 0.00 0.00 0.00 20.46 -2.64 41 0 7 0
30MAR27 97.50 C 0.00 0.00 0.00 18.94 -2.77 40 0 15 0
30MAR27 100.00 C 0.00 0.00 0.00 17.89 -3.04 41 0 387 0
30MAR27 102.50 C 0.00 0.00 0.00 16.76 -2.55 40 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 15.76 -2.81 40 0 308 0
30MAR27 107.50 C 0.00 0.00 0.00 14.78 -2.67 40 0 2 0
30MAR27 110.00 C 0.00 0.00 0.00 13.81 -2.58 40 0 80 0
30MAR27 112.50 C 0.00 0.00 0.00 12.94 -2.45 40 0 6 0
30MAR27 115.00 C 0.00 0.00 0.00 12.07 -2.39 40 0 109 0
30MAR27 117.50 C 0.00 0.00 0.00 11.36 -2.22 40 0 104 0
30MAR27 120.00 C 0.00 0.00 0.00 10.62 -2.19 40 0 108 0
30MAR27 122.50 C 0.00 0.00 0.00 9.96 -2.01 40 0 88 0
30MAR27 125.00 C 0.00 0.00 0.00 9.30 -1.88 40 0 17 0
30MAR27 127.50 C 0.00 0.00 0.00 8.65 -1.87 40 0 140 0
30MAR27 130.00 C 0.00 0.00 0.00 8.08 -1.78 40 0 642 0
TOTAL CALL 12,653 145,931 +6,601
10APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
10APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
10APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
10APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 95 0 2 0
10APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 76 0 84 0
10APR26 95.00 P 0.03 0.04 0.03 0.01 0.00 57 12 159 +12
10APR26 97.50 P 0.06 0.14 0.04 0.10 +0.08 57 98 212 +38
10APR26 100.00 P 0.15 0.63 0.15 0.52 +0.43 57 260 426 +39
10APR26 102.50 P 0.50 1.60 0.42 1.64 +1.30 59 735 757 -48
10APR26 105.00 P 0.97 3.32 0.82 3.54 +2.57 64 46 477 -17
10APR26 107.50 P 4.98 4.98 4.98 5.78 +3.64 65 3 2 -1
10APR26 110.00 P 7.51 7.51 7.51 8.38 +4.49 102 3 46 -2
10APR26 112.50 P 0.00 0.00 0.00 10.86 +4.79 121 0 0 0
10APR26 115.00 P 0.00 0.00 0.00 13.36 +4.90 141 0 0 0
10APR26 117.50 P 0.00 0.00 0.00 15.86 +4.95 160 0 0 0
10APR26 120.00 P 0.00 0.00 0.00 18.36 +4.96 179 0 0 0
10APR26 122.50 P 0.00 0.00 0.00 20.86 +4.97 197 0 0 0
10APR26 125.00 P 0.00 0.00 0.00 23.36 +4.97 214 0 0 0
10APR26 127.50 P 0.00 0.00 0.00 25.86 +4.97 230 0 0 0
10APR26 130.00 P 0.00 0.00 0.00 28.36 +4.97 246 0 0 0
17APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
17APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
17APR26 87.50 P 0.00 0.00 0.00 0.03 +0.02 46 0 0 0
17APR26 90.00 P 0.09 0.17 0.09 0.07 +0.06 44 106 121 +106
17APR26 92.50 P 0.28 0.28 0.28 0.20 +0.17 44 2 2 +2
17APR26 95.00 P 0.30 0.56 0.30 0.49 +0.40 44 24 47 +23
17APR26 97.50 P 0.48 1.09 0.48 1.01 +0.78 44 131 204 +117
17APR26 100.00 P 0.85 1.74 0.85 1.86 +1.33 44 119 148 +69
17APR26 102.50 P 1.56 2.81 1.48 3.03 +1.96 44 211 53 +24
17APR26 105.00 P 2.15 2.64 2.15 4.53 +2.60 43 85 60 +46
17APR26 107.50 P 0.00 0.00 0.00 6.60 +3.43 47 0 0 0
17APR26 110.00 P 0.00 0.00 0.00 8.77 +4.10 50 0 0 0
17APR26 112.50 P 0.00 0.00 0.00 10.86 +4.19 44 0 2 0
17APR26 115.00 P 0.00 0.00 0.00 13.36 +4.51 51 0 0 0
17APR26 117.50 P 0.00 0.00 0.00 15.86 +4.95 58 0 1 0
17APR26 120.00 P 0.00 0.00 0.00 18.36 +4.96 65 0 0 0
17APR26 122.50 P 0.00 0.00 0.00 20.86 +4.97 71 0 0 0
17APR26 125.00 P 0.00 0.00 0.00 23.36 +4.64 78 0 0 0
17APR26 127.50 P 0.00 0.00 0.00 25.86 +4.54 84 0 0 0
17APR26 130.00 P 0.00 0.00 0.00 28.36 - 90 0 0 -
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 63 0 472 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 58 0 117 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 53 0 480 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 48 0 377 0
29APR26 77.50 P 0.07 0.07 0.07 0.02 +0.01 47 13 796 +13
29APR26 80.00 P 0.11 0.11 0.11 0.04 +0.03 46 20 540 +20
29APR26 82.50 P 0.00 0.00 0.00 0.08 +0.06 45 0 968 0
29APR26 85.00 P 0.20 0.28 0.19 0.16 +0.12 44 16 1,036 +16
29APR26 87.50 P 0.28 0.40 0.28 0.32 +0.23 44 62 1,139 +49
29APR26 90.00 P 0.36 0.65 0.36 0.57 +0.39 44 257 3,203 +65
29APR26 92.50 P 0.60 1.02 0.56 0.98 +0.64 44 189 1,923 +140
29APR26 95.00 P 0.92 1.50 0.83 1.50 +0.88 44 206 2,902 +147
29APR26 97.50 P 1.43 2.23 1.43 2.22 +1.18 43 203 2,043 +79
29APR26 100.00 P 2.02 3.24 1.82 3.24 +1.61 43 188 2,479 +65
29APR26 102.50 P 2.80 4.59 2.73 4.59 +2.25 44 434 2,893 +94
29APR26 105.00 P 4.10 6.00 3.85 6.00 +2.56 44 357 2,609 +93
29APR26 107.50 P 5.60 7.29 5.12 7.79 +3.05 45 173 2,761 +61
29APR26 110.00 P 0.00 0.00 0.00 9.74 +3.57 46 0 928 0
29APR26 112.50 P 9.53 9.53 9.53 11.85 +3.89 48 1 38 +1
29APR26 115.00 P 0.00 0.00 0.00 14.08 +4.18 50 0 28 0
29APR26 117.50 P 0.00 0.00 0.00 16.04 +4.05 44 0 2 0
29APR26 120.00 P 18.29 18.29 18.29 18.39 +4.20 44 1 12 0
29APR26 122.50 P 0.00 0.00 0.00 20.86 +4.39 47 0 4 0
29APR26 125.00 P 0.00 0.00 0.00 23.36 +4.64 51 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 25.86 +4.44 55 0 0 0
29APR26 130.00 P 24.70 28.41 24.70 28.41 +4.66 61 35 61 +14
28MAY26 67.50 P 0.14 0.14 0.14 0.02 +0.01 43 4 184 +4
28MAY26 70.00 P 0.18 0.20 0.18 0.03 +0.02 42 21 102 +21
28MAY26 72.50 P 0.26 0.27 0.26 0.06 +0.04 42 74 302 +68
28MAY26 75.00 P 0.00 0.00 0.00 0.11 +0.07 42 0 175 0
28MAY26 77.50 P 0.40 0.46 0.40 0.20 +0.13 42 115 1,079 +57
28MAY26 80.00 P 0.48 0.60 0.48 0.34 +0.22 42 60 300 +3
28MAY26 82.50 P 0.68 0.76 0.68 0.55 +0.34 42 34 336 +28
28MAY26 85.00 P 1.03 1.03 1.03 0.84 +0.49 42 2 680 +2
28MAY26 87.50 P 1.02 1.30 1.02 1.23 +0.67 42 37 1,464 +7
28MAY26 90.00 P 1.40 1.93 1.29 1.74 +0.89 42 108 5,798 +45
28MAY26 92.50 P 1.69 2.53 1.69 2.41 +1.16 42 147 1,560 +99
28MAY26 95.00 P 2.20 3.28 2.20 3.23 +1.47 42 91 2,568 +19
28MAY26 97.50 P 2.93 4.20 2.93 4.20 +1.78 42 109 1,745 +95
28MAY26 100.00 P 3.73 5.30 3.73 5.28 +2.03 42 175 1,914 -91
28MAY26 102.50 P 5.15 6.48 4.90 6.48 +2.25 42 204 1,559 -105
28MAY26 105.00 P 5.90 7.94 5.90 7.94 +2.57 42 72 2,250 -27
28MAY26 107.50 P 7.57 8.18 7.57 9.69 +3.02 43 27 847 0
28MAY26 110.00 P 0.00 0.00 0.00 11.46 +3.35 43 0 692 0
28MAY26 112.50 P 0.00 0.00 0.00 13.36 +3.60 44 0 17 0
28MAY26 115.00 P 0.00 0.00 0.00 15.38 +3.85 45 0 3 0
28MAY26 117.50 P 0.00 0.00 0.00 17.48 +4.06 45 0 1 0
28MAY26 120.00 P 0.00 0.00 0.00 19.65 +4.23 46 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 21.90 +4.34 47 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 24.19 +4.42 48 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 26.04 +4.00 41 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 28.44 +4.11 42 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 52 0 234 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 49 0 133 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 46 0 730 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 43 0 351 0
29JUN26 60.00 P 0.21 0.21 0.20 0.02 +0.01 42 152 1,071 +137
29JUN26 62.50 P 0.22 0.26 0.22 0.03 +0.01 41 72 278 +68
29JUN26 65.00 P 0.00 0.00 0.00 0.06 +0.03 41 0 165 0
29JUN26 67.50 P 0.41 0.42 0.41 0.10 +0.05 41 90 135 -6
29JUN26 70.00 P 0.46 0.51 0.46 0.17 +0.09 41 58 7,505 -18
29JUN26 72.50 P 0.00 0.00 0.00 0.27 +0.14 41 0 751 0
29JUN26 75.00 P 0.00 0.00 0.00 0.42 +0.20 41 0 1,103 0
29JUN26 77.50 P 0.00 0.00 0.00 0.62 +0.28 41 0 716 0
29JUN26 80.00 P 1.12 1.12 1.12 0.90 +0.38 41 7,015 7,599 +6,135
29JUN26 82.50 P 1.18 1.18 1.18 1.27 +0.52 41 15 1,065 -15
29JUN26 85.00 P 1.62 1.62 1.62 1.74 +0.69 41 1 11,538 +1
29JUN26 87.50 P 2.06 2.18 2.06 2.30 +0.86 41 37 2,055 +22
29JUN26 90.00 P 2.32 3.00 2.32 2.98 +1.04 41 64 11,003 -4
29JUN26 92.50 P 3.63 3.63 3.63 3.78 +1.24 41 7,030 10,202 +7,000
29JUN26 95.00 P 3.90 4.68 3.90 4.65 +1.42 41 513 4,186 +513
29JUN26 97.50 P 4.49 5.60 4.49 5.60 +1.60 40 19 2,020 +2
29JUN26 100.00 P 6.30 6.62 6.30 6.87 +1.94 41 33 11,628 +3
29JUN26 102.50 P 6.92 8.09 6.92 8.15 +2.20 40 75 1,775 +60
29JUN26 105.00 P 8.33 9.35 8.33 9.63 +2.54 41 45 1,438 -44
29JUN26 107.50 P 10.54 10.54 10.54 11.15 +2.73 40 30 1,324 -30
29JUN26 110.00 P 0.00 0.00 0.00 13.00 +3.05 42 0 599 0
29JUN26 112.50 P 0.00 0.00 0.00 14.81 +3.22 42 0 857 0
29JUN26 115.00 P 0.00 0.00 0.00 16.46 +3.16 41 0 491 0
29JUN26 117.50 P 0.00 0.00 0.00 18.03 +2.91 38 0 471 0
29JUN26 120.00 P 0.00 0.00 0.00 20.02 +2.85 38 0 1,295 0
29JUN26 122.50 P 0.00 0.00 0.00 22.27 +3.10 39 0 225 0
29JUN26 125.00 P 0.00 0.00 0.00 24.19 +2.96 36 0 1,061 0
29JUN26 127.50 P 0.00 0.00 0.00 26.54 +3.17 37 0 120 0
29JUN26 130.00 P 0.00 0.00 0.00 28.73 +3.16 36 0 127 0
29JUN26 132.50 P 0.00 0.00 0.00 31.02 +3.28 35 0 105 0
29JUN26 135.00 P 0.00 0.00 0.00 33.37 +3.24 34 0 178 0
29JUN26 137.50 P 0.00 0.00 0.00 35.92 +3.44 37 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 38.51 +3.66 41 0 210 0
29JUN26 142.50 P 0.00 0.00 0.00 40.91 +3.68 41 0 439 0
29JUN26 145.00 P 0.00 0.00 0.00 43.43 +3.72 43 0 470 0
29JUN26 147.50 P 0.00 0.00 0.00 45.78 +3.81 41 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 48.23 +3.88 40 0 9 0
29JUN26 152.50 P 0.00 0.00 0.00 50.71 +3.90 41 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 53.20 +4.02 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 55.70 +3.88 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 58.20 +4.14 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 60.70 +4.23 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 63.20 +4.15 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 65.77 +4.27 53 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 68.20 +4.11 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 70.78 +4.19 56 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 73.20 +4.24 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 75.70 +4.14 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 78.20 +4.11 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 80.70 +4.24 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 83.20 +4.11 0 0 0 0
30JUL26 82.50 P 2.16 2.16 2.16 2.00 +0.70 41 3 12 +3
30JUL26 85.00 P 2.54 2.54 2.54 2.56 +0.87 41 5 7 +5
30JUL26 87.50 P 0.00 0.00 0.00 3.25 +1.03 41 0 0 0
30JUL26 90.00 P 3.46 3.88 3.45 4.04 +1.22 41 63 78 +63
30JUL26 92.50 P 4.64 4.64 4.64 4.86 +1.36 41 15 15 +15
30JUL26 95.00 P 0.00 0.00 0.00 5.81 +1.53 41 0 2 0
30JUL26 97.50 P 0.00 0.00 0.00 6.87 +1.73 40 0 40 0
30JUL26 100.00 P 0.00 0.00 0.00 8.07 +1.97 40 0 92 0
30JUL26 102.50 P 0.00 0.00 0.00 9.40 +2.22 40 0 1 0
30JUL26 105.00 P 0.00 0.00 0.00 10.61 +2.22 39 0 0 0
30JUL26 107.50 P 10.87 10.87 10.87 12.38 +2.68 40 15 66 +15
30JUL26 110.00 P 13.58 13.58 13.58 14.14 +2.98 41 15 15 +15
30JUL26 112.50 P 13.59 13.59 13.59 15.86 +3.11 41 15 30 +15
30JUL26 115.00 P 0.00 0.00 0.00 17.71 +3.29 41 0 4 0
30JUL26 117.50 P 0.00 0.00 0.00 19.51 +3.33 41 0 30 0
30JUL26 120.00 P 20.00 20.00 20.00 21.15 +3.12 39 1 1 +1
30JUL26 122.50 P 0.00 0.00 0.00 23.19 +3.27 39 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 25.14 +3.23 38 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 27.31 +3.36 38 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 29.46 - 38 0 0 -
29SEP26 50.00 P 0.35 0.35 0.35 0.04 +0.02 41 5 106 0
29SEP26 52.50 P 0.00 0.00 0.00 0.06 +0.03 41 0 3 0
29SEP26 55.00 P 0.00 0.00 0.00 0.10 +0.04 41 0 45 0
29SEP26 57.50 P 0.00 0.00 0.00 0.16 +0.07 41 0 58 0
29SEP26 60.00 P 0.00 0.00 0.00 0.24 +0.10 40 0 37 0
29SEP26 62.50 P 0.00 0.00 0.00 0.36 +0.15 41 0 140 0
29SEP26 65.00 P 0.00 0.00 0.00 0.51 +0.20 41 0 182 0
29SEP26 67.50 P 0.00 0.00 0.00 0.72 +0.27 41 0 120 0
29SEP26 70.00 P 0.00 0.00 0.00 0.98 +0.35 41 0 305 0
29SEP26 72.50 P 1.70 1.70 1.70 1.29 +0.44 41 2 3,234 +2
29SEP26 75.00 P 0.00 0.00 0.00 1.69 +0.55 41 0 1,689 0
29SEP26 77.50 P 2.17 2.17 2.17 2.16 +0.68 41 15 491 +5
29SEP26 80.00 P 0.00 0.00 0.00 2.70 +0.81 41 7,000 1,760 -5,581
29SEP26 82.50 P 0.00 0.00 0.00 3.34 +0.95 41 0 1,550 0
29SEP26 85.00 P 0.00 0.00 0.00 4.05 +1.12 41 0 3,746 0
29SEP26 87.50 P 3.97 4.90 3.97 4.89 +1.27 41 25 2,529 +25
29SEP26 90.00 P 4.88 5.18 4.88 5.69 +1.37 41 4 4,268 +2
29SEP26 92.50 P 0.00 0.00 0.00 6.55 +1.36 40 0 1,719 0
29SEP26 95.00 P 0.00 0.00 0.00 7.64 +1.63 40 0 12,522 0
29SEP26 97.50 P 0.00 0.00 0.00 8.76 +1.82 40 0 2,793 0
29SEP26 100.00 P 8.90 8.90 8.90 9.88 +1.90 40 2 5,410 +2
29SEP26 102.50 P 0.00 0.00 0.00 11.30 +2.19 40 0 1,794 0
29SEP26 105.00 P 12.44 12.69 12.35 12.69 +2.25 40 7 1,554 +7
29SEP26 107.50 P 0.00 0.00 0.00 14.31 +2.64 40 0 555 0
29SEP26 110.00 P 0.00 0.00 0.00 15.88 +2.78 40 0 204 0
29SEP26 112.50 P 15.97 15.97 15.97 17.62 +2.95 40 24 257 0
29SEP26 115.00 P 0.00 0.00 0.00 19.40 +3.12 40 0 152 0
29SEP26 117.50 P 20.67 20.67 20.67 21.24 +3.33 41 15 46 +15
29SEP26 120.00 P 0.00 0.00 0.00 23.16 +3.48 41 0 87 0
29SEP26 122.50 P 22.30 22.30 22.30 24.50 +2.99 38 15 75 +15
29SEP26 125.00 P 0.00 0.00 0.00 26.52 +3.11 38 0 140 0
29SEP26 127.50 P 0.00 0.00 0.00 28.50 +2.95 38 0 50 0
29SEP26 130.00 P 0.00 0.00 0.00 30.56 +3.01 38 0 85 0
29SEP26 132.50 P 0.00 0.00 0.00 32.72 +2.66 38 0 73 0
29SEP26 135.00 P 0.00 0.00 0.00 34.66 +2.44 36 0 33 0
29SEP26 137.50 P 0.00 0.00 0.00 37.74 +3.35 41 0 441 0
29SEP26 140.00 P 0.00 0.00 0.00 39.41 +2.84 38 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 41.61 +2.83 37 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 43.93 +2.91 37 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.17 +0.07 41 0 366 0
30DEC26 52.50 P 0.00 0.00 0.00 0.25 +0.10 40 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 0.35 +0.12 40 0 188 0
30DEC26 57.50 P 0.00 0.00 0.00 0.50 +0.18 40 0 80 0
30DEC26 60.00 P 0.00 0.00 0.00 0.71 +0.24 41 0 75 0
30DEC26 62.50 P 0.00 0.00 0.00 0.93 +0.30 41 0 32 0
30DEC26 65.00 P 0.00 0.00 0.00 1.23 +0.38 41 0 3 0
30DEC26 67.50 P 2.05 2.05 2.05 1.57 +0.46 41 2 11 +2
30DEC26 70.00 P 0.00 0.00 0.00 1.93 +0.52 40 0 70 0
30DEC26 72.50 P 0.00 0.00 0.00 2.39 +0.59 40 0 85 0
30DEC26 75.00 P 0.00 0.00 0.00 3.02 +0.80 41 0 396 0
30DEC26 77.50 P 0.00 0.00 0.00 3.63 +0.90 41 0 636 0
30DEC26 80.00 P 0.00 0.00 0.00 4.35 +1.06 41 0 386 0
30DEC26 82.50 P 0.00 0.00 0.00 5.09 +1.15 41 0 230 0
30DEC26 85.00 P 0.00 0.00 0.00 5.89 +1.23 41 0 996 0
30DEC26 87.50 P 0.00 0.00 0.00 6.74 +1.30 40 0 860 0
30DEC26 90.00 P 6.95 6.95 6.95 7.64 +1.36 40 3 1,711 0
30DEC26 92.50 P 0.00 0.00 0.00 8.64 +1.52 40 0 2,716 0
30DEC26 95.00 P 0.00 0.00 0.00 9.74 +1.69 40 0 2,797 0
30DEC26 97.50 P 0.00 0.00 0.00 10.92 +1.87 40 0 841 0
30DEC26 100.00 P 11.10 11.10 11.03 12.17 +2.02 40 2 1,236 0
30DEC26 102.50 P 0.00 0.00 0.00 13.49 +2.23 39 0 83 0
30DEC26 105.00 P 0.00 0.00 0.00 14.89 +2.32 39 0 813 0
30DEC26 107.50 P 0.00 0.00 0.00 16.44 +2.53 39 0 15 0
30DEC26 110.00 P 17.52 17.52 17.52 18.04 +2.71 39 45 2,050 +45
30DEC26 112.50 P 0.00 0.00 0.00 19.56 +2.80 39 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 20.97 +2.65 38 0 177 0
30DEC26 117.50 P 0.00 0.00 0.00 22.66 +1.99 38 0 91 0
30DEC26 120.00 P 0.00 0.00 0.00 24.45 +1.89 38 0 99 0
30DEC26 122.50 P 0.00 0.00 0.00 26.33 +1.97 38 0 270 0
30DEC26 125.00 P 0.00 0.00 0.00 28.03 +1.84 37 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 29.96 +1.99 37 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 32.11 +2.08 38 0 4 0
30DEC26 132.50 P 0.00 0.00 0.00 34.31 +2.28 38 0 20 0
30DEC26 135.00 P 0.00 0.00 0.00 35.98 +1.88 37 0 1 0
30DEC26 137.50 P 0.00 0.00 0.00 38.13 +2.16 37 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 40.52 +2.29 38 0 2 0
30DEC26 142.50 P 42.85 42.85 42.85 43.42 +4.12 41 15 139 0
30DEC26 145.00 P 0.00 0.00 0.00 44.94 +2.56 37 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 2.85 +0.64 40 0 30 0
30MAR27 72.50 P 0.00 0.00 0.00 3.42 +0.75 40 0 53 0
30MAR27 75.00 P 0.00 0.00 0.00 4.06 +0.83 40 0 51 0
30MAR27 77.50 P 0.00 0.00 0.00 4.79 +0.99 40 0 148 0
30MAR27 80.00 P 4.98 4.98 4.98 5.54 +1.03 40 1 463 0
30MAR27 82.50 P 0.00 0.00 0.00 6.42 +1.18 40 0 104 0
30MAR27 85.00 P 0.00 0.00 0.00 7.26 +1.23 40 0 140 0
30MAR27 87.50 P 0.00 0.00 0.00 8.17 +1.25 40 0 124 0
30MAR27 90.00 P 7.86 7.86 7.86 9.15 +1.40 39 1 68 +1
30MAR27 92.50 P 9.66 9.66 9.66 10.20 +1.53 39 1 97 +1
30MAR27 95.00 P 0.00 0.00 0.00 11.32 +1.67 39 0 220 0
30MAR27 97.50 P 0.00 0.00 0.00 12.48 +1.77 39 0 76 0
30MAR27 100.00 P 13.00 13.47 13.00 13.78 +1.93 39 5 34 +2
30MAR27 102.50 P 0.00 0.00 0.00 15.13 +2.08 39 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 16.53 +2.21 39 0 27 0
30MAR27 107.50 P 0.00 0.00 0.00 17.95 +2.29 39 0 45 0
30MAR27 110.00 P 0.00 0.00 0.00 19.53 +2.47 39 0 11 0
30MAR27 112.50 P 0.00 0.00 0.00 20.91 +2.29 38 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 22.67 +2.47 38 0 3 0
30MAR27 117.50 P 0.00 0.00 0.00 24.16 +1.57 38 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 26.03 +2.10 38 0 8 0
30MAR27 122.50 P 0.00 0.00 0.00 27.72 +2.03 37 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 29.56 +2.06 37 0 1 0
30MAR27 127.50 P 0.00 0.00 0.00 31.41 +1.94 37 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 33.36 +2.27 37 0 0 0
TOTAL PUT 27,840 207,684 +9,989
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$ 28.12
29APR26 19.00 C 0.00 0.00 0.00 9.14 -0.63 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 8.65 -0.62 60 0 0 0
29APR26 20.00 C 8.57 8.57 8.57 8.23 -0.54 85 4 13 0
29APR26 21.00 C 0.00 0.00 0.00 7.12 -0.65 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 6.15 -0.62 37 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 5.16 -0.63 38 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 4.20 -0.62 40 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 3.28 -0.61 40 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 2.44 -0.58 40 0 40 0
29APR26 27.00 C 0.00 0.00 0.00 1.72 -0.53 40 0 46 0
29APR26 28.00 C 1.47 1.47 1.10 1.15 -0.40 40 19 271 +4
29APR26 29.00 C 1.00 1.00 0.67 0.73 -0.32 41 17 78 -8
29APR26 30.00 C 0.54 0.54 0.54 0.42 -0.26 40 30 316 +30
29APR26 31.00 C 0.33 0.36 0.32 0.24 -0.18 41 14 282 +14
29APR26 32.00 C 0.20 0.20 0.17 0.12 -0.12 40 14 596 +1
29APR26 33.00 C 0.00 0.00 0.00 0.06 -0.08 41 0 132 0
29APR26 34.00 C 0.00 0.00 0.00 0.03 -0.04 41 0 114 0
29APR26 35.00 C 0.00 0.00 0.00 0.02 -0.02 43 0 258 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 349 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 48 0 183 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 52 0 79 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 56 0 93 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 60 0 174 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 64 0 106 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 67 0 45 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 71 0 104 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 74 0 60 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 77 0 301 0
28MAY26 19.00 C 0.00 0.00 0.00 9.15 -0.65 0 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 8.66 -0.65 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 8.34 -0.47 62 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 7.21 -0.62 38 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 6.46 -0.41 55 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 5.41 -0.52 45 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 4.49 -0.55 41 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 3.70 -0.50 41 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 2.98 -0.45 41 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 2.35 -0.40 41 0 79 0
28MAY26 28.00 C 0.00 0.00 0.00 1.81 -0.29 41 0 67 0
28MAY26 29.00 C 1.51 1.51 1.51 1.36 -0.25 41 15 337 0
28MAY26 30.00 C 0.00 0.00 0.00 1.00 -0.22 41 0 269 0
28MAY26 31.00 C 0.00 0.00 0.00 0.72 -0.19 41 0 279 0
28MAY26 32.00 C 0.00 0.00 0.00 0.52 -0.13 41 0 86 0
28MAY26 33.00 C 0.00 0.00 0.00 0.37 -0.11 41 0 202 0
28MAY26 34.00 C 0.00 0.00 0.00 0.26 -0.08 42 0 288 0
28MAY26 35.00 C 0.00 0.00 0.00 0.18 -0.06 42 0 230 0
28MAY26 36.00 C 0.00 0.00 0.00 0.12 -0.04 42 0 293 0
28MAY26 37.00 C 0.00 0.00 0.00 0.08 -0.03 42 0 220 0
28MAY26 38.00 C 0.00 0.00 0.00 0.05 -0.02 41 0 133 0
28MAY26 39.00 C 0.00 0.00 0.00 0.04 -0.01 43 0 10 0
28MAY26 40.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 128 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 18 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 43 0 48 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 45 0 17 0
29JUN26 19.00 C 0.00 0.00 0.00 9.35 -0.48 56 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.87 -0.47 55 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 8.38 -0.48 52 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 7.40 -0.43 47 0 2 0
29JUN26 22.00 C 0.00 0.00 0.00 6.55 -0.32 48 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 5.65 -0.28 45 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 4.83 -0.34 44 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 4.00 -0.35 41 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 3.37 -0.41 42 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 2.78 -0.33 42 0 100 0
29JUN26 28.00 C 0.00 0.00 0.00 2.26 -0.31 41 0 130 0
29JUN26 29.00 C 0.00 0.00 0.00 1.81 -0.25 41 0 250 0
29JUN26 30.00 C 0.00 0.00 0.00 1.43 -0.23 41 0 450 0
29JUN26 31.00 C 0.00 0.00 0.00 1.13 -0.21 41 0 515 0
29JUN26 32.00 C 0.00 0.00 0.00 0.89 -0.18 41 0 501 0
29JUN26 33.00 C 0.00 0.00 0.00 0.69 -0.16 41 0 96 0
29JUN26 34.00 C 0.00 0.00 0.00 0.53 -0.14 41 0 1,042 0
29JUN26 35.00 C 0.00 0.00 0.00 0.41 -0.10 41 0 81 0
29JUN26 36.00 C 0.00 0.00 0.00 0.31 -0.07 41 0 36 0
29JUN26 37.00 C 0.00 0.00 0.00 0.23 -0.06 41 0 97 0
29JUN26 38.00 C 0.00 0.00 0.00 0.17 -0.05 41 0 27 0
29JUN26 39.00 C 0.00 0.00 0.00 0.13 -0.03 41 0 11 0
29JUN26 40.00 C 0.00 0.00 0.00 0.09 -0.03 41 0 9 0
29JUN26 41.00 C 0.00 0.00 0.00 0.07 -0.02 41 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 0.05 -0.02 41 0 23 0
29JUN26 43.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 16 0
29JUN26 44.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 87 0
29JUN26 45.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 4 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 44 0 12 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
30JUL26 19.00 C 0.00 0.00 0.00 9.40 -0.46 52 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 8.94 -0.40 51 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 8.49 -0.42 50 0 5 0
30JUL26 21.00 C 0.00 0.00 0.00 7.59 -0.30 48 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 6.75 -0.26 47 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 5.92 -0.26 46 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 5.15 -0.25 45 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 4.32 -0.46 41 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 3.59 -0.53 39 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 3.17 -0.30 42 0 15 0
30JUL26 28.00 C 0.00 0.00 0.00 2.67 -0.27 42 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 2.21 -0.26 41 0 148 0
30JUL26 30.00 C 1.96 1.96 1.85 1.83 -0.23 41 30 299 +30
30JUL26 31.00 C 1.53 1.53 1.49 1.52 -0.21 41 45 319 +45
30JUL26 32.00 C 1.39 1.44 1.21 1.24 -0.19 41 150 195 +150
30JUL26 33.00 C 1.15 1.15 1.00 1.00 -0.21 41 30 69 +15
30JUL26 34.00 C 0.96 0.98 0.96 0.84 -0.17 42 30 106 +30
30JUL26 35.00 C 0.00 0.00 0.00 0.69 -0.13 42 0 678 0
30JUL26 36.00 C 0.65 0.66 0.65 0.56 -0.10 42 2 2 +2
30JUL26 37.00 C 0.00 0.00 0.00 0.44 -0.10 42 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 0.34 -0.09 41 0 3 0
29SEP26 19.00 C 0.00 0.00 0.00 9.67 -0.27 50 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.22 -0.28 49 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.80 -0.27 49 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.94 -0.29 47 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.18 -0.26 46 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.45 -0.17 46 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.76 -0.16 45 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.11 -0.23 45 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.53 -0.14 44 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 3.88 -0.27 42 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.43 -0.27 43 0 0 0
29SEP26 29.00 C 3.10 3.10 3.10 2.99 -0.26 43 2 35 0
29SEP26 30.00 C 0.00 0.00 0.00 2.60 -0.25 43 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 2.26 -0.24 42 0 5 0
29SEP26 32.00 C 0.00 0.00 0.00 1.97 -0.22 43 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 1.72 -0.21 43 0 26 0
29SEP26 34.00 C 1.54 1.54 1.54 1.50 -0.19 43 48 63 +48
29SEP26 35.00 C 0.00 0.00 0.00 1.29 -0.18 43 0 46 0
29SEP26 36.00 C 1.18 1.18 1.16 1.11 -0.15 43 105 181 +104
29SEP26 37.00 C 0.00 0.00 0.00 0.95 -0.11 43 0 20 0
29SEP26 38.00 C 0.00 0.00 0.00 0.81 -0.10 43 0 6 0
29SEP26 39.00 C 0.00 0.00 0.00 0.70 -0.08 43 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 0.59 -0.10 43 0 12 0
29SEP26 41.00 C 0.00 0.00 0.00 0.51 -0.07 43 0 20 0
29SEP26 42.00 C 0.00 0.00 0.00 0.43 -0.07 43 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 0.37 -0.05 43 0 20 0
29SEP26 44.00 C 0.00 0.00 0.00 0.31 -0.05 43 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.26 -0.05 43 0 11 0
29SEP26 46.00 C 0.00 0.00 0.00 0.22 -0.04 43 0 1 0
29SEP26 47.00 C 0.00 0.00 0.00 0.19 -0.03 43 0 12 0
29SEP26 48.00 C 0.00 0.00 0.00 0.16 -0.03 43 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 0.14 -0.02 43 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 0.11 -0.03 42 0 4 0
29SEP26 52.50 C 0.00 0.00 0.00 0.08 -0.01 43 0 5 0
29SEP26 55.00 C 0.00 0.00 0.00 0.05 -0.01 43 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 0.04 0.00 44 0 5 0
30DEC26 19.00 C 0.00 0.00 0.00 9.95 -0.38 45 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.58 -0.35 45 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.18 -0.35 45 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.54 -0.33 47 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 7.82 -0.22 46 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.14 -0.21 45 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.49 -0.29 45 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.91 -0.20 45 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.34 -0.27 44 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.83 -0.26 44 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.34 -0.19 44 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 3.91 -0.28 43 0 5 0
30DEC26 30.00 C 0.00 0.00 0.00 3.53 -0.26 43 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 3.17 -0.26 43 0 18 0
30DEC26 32.00 C 0.00 0.00 0.00 2.86 -0.24 43 0 300 0
30DEC26 33.00 C 0.00 0.00 0.00 2.57 -0.24 43 0 300 0
30DEC26 34.00 C 0.00 0.00 0.00 2.31 -0.25 43 0 3 0
30DEC26 35.00 C 0.00 0.00 0.00 2.05 -0.27 43 0 110 0
30DEC26 36.00 C 0.00 0.00 0.00 1.80 -0.28 43 0 1 0
30DEC26 37.00 C 0.00 0.00 0.00 1.65 -0.22 43 0 4 0
30DEC26 38.00 C 0.00 0.00 0.00 1.47 -0.20 43 0 16 0
30DEC26 39.00 C 0.00 0.00 0.00 1.32 -0.18 43 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 1.17 -0.18 43 0 24 0
30DEC26 41.00 C 0.00 0.00 0.00 1.04 -0.16 43 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.94 -0.13 43 0 4 0
30DEC26 43.00 C 0.00 0.00 0.00 0.83 -0.13 43 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.74 -0.12 43 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 0.66 -0.10 43 0 21 0
30MAR27 19.00 C 0.00 0.00 0.00 10.41 -0.45 46 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 10.03 -0.45 46 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.67 -0.43 45 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 8.95 -0.36 45 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.34 -0.30 45 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 7.70 -0.29 45 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.10 -0.28 44 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.54 -0.28 44 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.05 -0.29 44 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 5.47 -0.31 43 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.11 -0.27 44 0 10 0
30MAR27 29.00 C 0.00 0.00 0.00 4.68 -0.29 44 0 117 0
30MAR27 30.00 C 0.00 0.00 0.00 4.30 -0.24 44 0 510 0
30MAR27 31.00 C 0.00 0.00 0.00 3.95 -0.22 44 0 400 0
30MAR27 32.00 C 0.00 0.00 0.00 3.62 -0.27 44 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 3.30 -0.28 44 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 3.02 -0.28 43 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 2.78 -0.27 44 0 107 0
30MAR27 36.00 C 0.00 0.00 0.00 2.48 -0.33 43 0 10 0
30MAR27 37.00 C 0.00 0.00 0.00 2.28 -0.29 43 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 2.12 -0.26 43 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 1.93 -0.25 43 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 1.76 -0.23 43 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 1.62 -0.21 43 0 1 0
TOTAL CALL 555 14,145 +465
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 22 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 53 0 123 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29APR26 23.00 P 0.00 0.00 0.00 0.02 0.00 42 0 86 0
29APR26 24.00 P 0.00 0.00 0.00 0.05 0.00 41 0 90 0
29APR26 25.00 P 0.19 0.19 0.19 0.13 +0.01 40 30 205 0
29APR26 26.00 P 0.26 0.27 0.26 0.30 +0.05 41 4 497 +4
29APR26 27.00 P 0.58 0.62 0.47 0.59 +0.10 41 7 485 +5
29APR26 28.00 P 0.85 1.06 0.85 0.99 +0.14 40 18 499 +6
29APR26 29.00 P 1.60 1.62 1.27 1.52 +0.17 39 23 357 -8
29APR26 30.00 P 1.92 2.30 1.92 2.27 +0.35 40 6 253 -6
29APR26 31.00 P 0.00 0.00 0.00 3.08 +0.42 40 0 215 0
29APR26 32.00 P 0.00 0.00 0.00 4.09 +0.61 49 0 302 0
29APR26 33.00 P 0.00 0.00 0.00 4.91 +0.41 40 0 335 0
29APR26 34.00 P 0.00 0.00 0.00 5.90 +0.43 44 0 218 0
29APR26 35.00 P 0.00 0.00 0.00 6.97 +0.51 60 0 4 -53
29APR26 36.00 P 0.00 0.00 0.00 7.97 +0.49 66 0 38 0
29APR26 37.00 P 0.00 0.00 0.00 8.88 +0.38 0 0 25 0
29APR26 38.00 P 0.00 0.00 0.00 9.98 +0.48 78 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 10.98 +0.48 83 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 11.88 +0.36 0 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 12.96 +0.46 90 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 13.95 +0.45 93 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 14.98 +0.48 103 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 15.92 +0.42 96 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 16.95 +0.45 106 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.04 +0.01 42 0 4 0
28MAY26 22.00 P 0.00 0.00 0.00 0.09 +0.03 42 0 63 0
28MAY26 23.00 P 0.21 0.22 0.21 0.17 +0.05 42 22 147 -12
28MAY26 24.00 P 0.31 0.32 0.31 0.31 +0.09 42 15 150 +2
28MAY26 25.00 P 0.50 0.50 0.50 0.51 +0.12 42 2 86 +2
28MAY26 26.00 P 0.72 0.72 0.72 0.81 +0.18 42 10 358 0
28MAY26 27.00 P 1.01 1.18 1.01 1.19 +0.24 42 9 109 +8
28MAY26 28.00 P 1.62 1.62 1.62 1.62 +0.24 41 15 184 -15
28MAY26 29.00 P 1.93 1.93 1.93 2.15 +0.26 41 15 96 -15
28MAY26 30.00 P 0.00 0.00 0.00 2.82 +0.32 41 0 165 0
28MAY26 31.00 P 0.00 0.00 0.00 3.54 +0.44 41 0 189 0
28MAY26 32.00 P 0.00 0.00 0.00 4.33 +0.48 41 0 127 0
28MAY26 33.00 P 0.00 0.00 0.00 5.17 +0.37 41 0 47 0
28MAY26 34.00 P 0.00 0.00 0.00 6.02 +0.34 39 0 69 0
28MAY26 35.00 P 0.00 0.00 0.00 7.01 +0.40 43 0 60 0
28MAY26 36.00 P 7.41 7.41 7.41 7.97 +0.40 44 5 71 +5
28MAY26 37.00 P 0.00 0.00 0.00 8.90 +0.35 41 0 55 0
28MAY26 38.00 P 0.00 0.00 0.00 9.98 +0.42 52 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 10.98 +0.46 56 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 11.91 +0.39 52 0 1 0
28MAY26 41.00 P 0.00 0.00 0.00 12.96 +0.44 61 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 13.95 +0.37 63 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 14.98 +0.47 69 0 0 0
29JUN26 19.00 P 0.09 0.09 0.09 0.04 +0.01 41 2 2 +2
29JUN26 19.50 P 0.00 0.00 0.00 0.06 +0.02 42 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.08 +0.02 41 0 26 0
29JUN26 21.00 P 0.00 0.00 0.00 0.15 +0.04 42 0 38 0
29JUN26 22.00 P 0.00 0.00 0.00 0.25 +0.05 41 0 31 0
29JUN26 23.00 P 0.00 0.00 0.00 0.40 +0.07 41 0 19 0
29JUN26 24.00 P 0.00 0.00 0.00 0.62 +0.11 41 0 39 0
29JUN26 25.00 P 0.00 0.00 0.00 0.90 +0.15 42 0 61 0
29JUN26 26.00 P 0.00 0.00 0.00 1.22 +0.15 41 0 174 0
29JUN26 27.00 P 0.00 0.00 0.00 1.65 +0.20 41 0 97 0
29JUN26 28.00 P 0.00 0.00 0.00 2.10 +0.19 40 0 267 0
29JUN26 29.00 P 0.00 0.00 0.00 2.65 +0.22 40 0 538 0
29JUN26 30.00 P 3.28 3.28 3.28 3.29 +0.26 40 5 177 0
29JUN26 31.00 P 0.00 0.00 0.00 4.08 +0.34 42 0 142 0
29JUN26 32.00 P 0.00 0.00 0.00 4.67 +0.20 38 0 106 0
29JUN26 33.00 P 0.00 0.00 0.00 5.48 +0.21 38 0 1,020 0
29JUN26 34.00 P 0.00 0.00 0.00 6.31 +0.21 37 0 1,268 0
29JUN26 35.00 P 0.00 0.00 0.00 7.24 +0.26 39 0 45 0
29JUN26 36.00 P 0.00 0.00 0.00 8.15 +0.27 39 0 45 0
29JUN26 37.00 P 0.00 0.00 0.00 9.07 +0.25 38 0 98 0
29JUN26 38.00 P 0.00 0.00 0.00 10.09 +0.33 42 0 135 0
29JUN26 39.00 P 0.00 0.00 0.00 11.04 +0.34 42 0 1 0
29JUN26 40.00 P 0.00 0.00 0.00 11.98 +0.32 41 0 26 0
29JUN26 41.00 P 0.00 0.00 0.00 12.96 +0.33 42 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 13.95 +0.35 43 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 14.98 +0.40 48 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 15.92 +0.36 44 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 16.95 +0.39 50 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 17.88 +0.32 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 18.88 +0.32 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 19.88 +0.32 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 20.88 +0.39 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 21.88 +0.39 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 24.38 +0.39 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 26.88 +0.38 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 29.38 +0.39 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.10 +0.02 42 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.13 +0.02 41 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.17 +0.03 41 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.28 +0.05 42 0 15 0
30JUL26 22.00 P 0.00 0.00 0.00 0.43 +0.07 42 0 15 0
30JUL26 23.00 P 0.00 0.00 0.00 0.64 +0.10 42 0 90 0
30JUL26 24.00 P 0.83 0.90 0.83 0.90 +0.13 42 440 680 +425
30JUL26 25.00 P 0.00 0.00 0.00 1.20 +0.15 41 0 94 0
30JUL26 26.00 P 0.00 0.00 0.00 1.56 +0.16 41 0 30 0
30JUL26 27.00 P 0.00 0.00 0.00 1.98 +0.15 41 0 169 0
30JUL26 28.00 P 0.00 0.00 0.00 2.47 +0.17 41 0 186 0
30JUL26 29.00 P 0.00 0.00 0.00 3.03 +0.20 40 0 371 0
30JUL26 30.00 P 0.00 0.00 0.00 3.65 +0.22 40 0 45 0
30JUL26 31.00 P 0.00 0.00 0.00 4.39 +0.28 41 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 4.95 +0.11 38 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 5.71 +0.11 38 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 6.57 +0.16 39 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 7.46 +0.21 40 0 5 0
30JUL26 36.00 P 0.00 0.00 0.00 8.34 +0.22 40 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 9.20 +0.18 38 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 10.12 +0.19 38 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.29 +0.05 43 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.35 +0.05 43 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.43 +0.07 43 0 1 0
29SEP26 21.00 P 0.00 0.00 0.00 0.61 +0.09 43 0 200 0
29SEP26 22.00 P 0.00 0.00 0.00 0.83 +0.10 43 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 1.10 +0.12 43 0 39 0
29SEP26 24.00 P 0.00 0.00 0.00 1.38 +0.11 42 0 3 0
29SEP26 25.00 P 0.00 0.00 0.00 1.75 +0.13 42 0 87 0
29SEP26 26.00 P 0.00 0.00 0.00 2.15 +0.15 42 0 12 0
29SEP26 27.00 P 0.00 0.00 0.00 2.62 +0.18 42 0 18 0
29SEP26 28.00 P 0.00 0.00 0.00 3.12 +0.18 42 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 3.68 +0.20 42 0 22 0
29SEP26 30.00 P 0.00 0.00 0.00 4.30 +0.22 42 0 7 0
29SEP26 31.00 P 0.00 0.00 0.00 4.96 +0.23 42 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 5.69 +0.28 42 0 21 0
29SEP26 33.00 P 0.00 0.00 0.00 6.37 +0.15 41 0 16 0
29SEP26 34.00 P 0.00 0.00 0.00 7.11 +0.14 41 0 35 0
29SEP26 35.00 P 0.00 0.00 0.00 7.93 +0.14 41 0 109 0
29SEP26 36.00 P 0.00 0.00 0.00 8.76 +0.16 41 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 9.62 +0.18 41 0 61 0
29SEP26 38.00 P 0.00 0.00 0.00 10.46 +0.15 41 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 11.36 +0.17 41 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.27 +0.19 41 0 20 0
29SEP26 41.00 P 0.00 0.00 0.00 13.17 +0.18 40 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 14.10 +0.19 39 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 15.04 +0.19 39 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 16.15 +0.37 45 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 17.12 +0.38 45 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 18.07 +0.38 45 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 19.02 +0.36 45 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 20.01 +0.39 46 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 20.99 +0.40 46 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 21.91 +0.19 42 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 24.38 +0.33 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 26.88 +0.32 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 29.38 +0.32 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.59 +0.05 43 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.68 +0.05 43 0 1 0
30DEC26 20.00 P 0.00 0.00 0.00 0.80 +0.07 43 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.04 +0.09 43 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.33 +0.10 43 0 10 0
30DEC26 23.00 P 0.00 0.00 0.00 1.62 +0.09 43 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 1.97 +0.12 42 0 27 0
30DEC26 25.00 P 0.00 0.00 0.00 2.37 +0.13 42 0 9 0
30DEC26 26.00 P 0.00 0.00 0.00 2.80 +0.14 42 0 19 0
30DEC26 27.00 P 0.00 0.00 0.00 3.28 +0.15 42 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 3.80 +0.16 42 0 11 0
30DEC26 29.00 P 0.00 0.00 0.00 4.37 +0.18 42 0 5 0
30DEC26 30.00 P 0.00 0.00 0.00 4.98 +0.05 42 0 32 0
30DEC26 31.00 P 0.00 0.00 0.00 5.64 +0.21 42 0 15 0
30DEC26 32.00 P 0.00 0.00 0.00 6.33 +0.22 42 0 340 0
30DEC26 33.00 P 0.00 0.00 0.00 7.02 +0.14 42 0 348 0
30DEC26 34.00 P 0.00 0.00 0.00 7.73 +0.11 41 0 61 0
30DEC26 35.00 P 0.00 0.00 0.00 8.49 +0.10 41 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.31 +0.14 42 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 10.10 +0.12 41 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.06 +0.26 43 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 11.76 +0.12 41 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.81 +0.31 44 0 14 0
30DEC26 41.00 P 0.00 0.00 0.00 13.51 +0.14 41 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 14.59 +0.34 44 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 15.29 +0.22 40 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 16.32 +0.11 42 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 17.33 +0.35 44 0 0 0
30MAR27 19.00 P 0.89 0.89 0.89 0.90 +0.05 43 3 3 +3
30MAR27 19.50 P 0.00 0.00 0.00 1.02 +0.05 43 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.15 +0.07 43 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 1.45 +0.08 43 0 1 0
30MAR27 22.00 P 0.00 0.00 0.00 1.75 +0.09 43 0 2 0
30MAR27 23.00 P 0.00 0.00 0.00 2.05 +0.05 42 0 11 0
30MAR27 24.00 P 0.00 0.00 0.00 2.47 +0.10 43 0 2 0
30MAR27 25.00 P 0.00 0.00 0.00 2.91 +0.13 43 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 3.36 +0.14 42 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 3.86 +0.15 42 0 3 0
30MAR27 28.00 P 0.00 0.00 0.00 4.39 +0.16 42 0 3 0
30MAR27 29.00 P 0.00 0.00 0.00 4.93 +0.14 42 0 111 0
30MAR27 30.00 P 0.00 0.00 0.00 5.53 +0.14 42 0 510 0
30MAR27 31.00 P 0.00 0.00 0.00 6.18 +0.15 42 0 400 0
30MAR27 32.00 P 0.00 0.00 0.00 6.94 +0.29 43 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.58 +0.17 42 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.33 +0.19 42 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.08 +0.20 42 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.87 +0.22 43 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.64 +0.21 42 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.45 +0.22 43 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.28 +0.24 43 0 0 0
30MAR27 40.00 P 13.00 13.00 13.00 13.12 +0.03 43 1 2 +1
30MAR27 41.00 P 14.00 14.00 14.00 13.95 -0.01 42 1 2 +1
TOTAL PUT 633 14,518 +355
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$ 633.00
10APR26 520.00 C 0.00 0.00 0.00 113.03 -6.54 0 0 0 0
10APR26 530.00 C 0.00 0.00 0.00 103.03 -6.54 0 0 0 0
10APR26 540.00 C 0.00 0.00 0.00 93.03 -6.54 0 0 0 0
10APR26 550.00 C 0.00 0.00 0.00 83.04 -6.53 86 0 0 0
10APR26 560.00 C 0.00 0.00 0.00 73.04 -6.53 74 0 0 0
10APR26 570.00 C 0.00 0.00 0.00 63.04 -6.55 64 0 0 0
10APR26 580.00 C 0.00 0.00 0.00 53.04 -6.60 53 0 0 0
10APR26 590.00 C 0.00 0.00 0.00 43.07 -6.72 54 0 0 0
10APR26 600.00 C 0.00 0.00 0.00 33.21 -6.98 54 0 110 -15
10APR26 610.00 C 26.00 26.00 26.00 23.77 -7.32 54 10 10 -117
10APR26 620.00 C 0.00 0.00 0.00 15.35 -7.48 54 0 77 -75
10APR26 630.00 C 9.11 9.11 6.80 8.41 -6.88 52 15 146 -1
10APR26 640.00 C 4.86 5.05 2.50 4.03 -5.81 53 22 220 +9
10APR26 650.00 C 5.80 6.50 2.10 1.65 -4.39 54 46 89 -2
10APR26 660.00 C 1.35 1.35 1.11 0.53 -2.78 54 21 102 +20
10APR26 670.00 C 0.00 0.00 0.00 0.14 -1.51 54 0 93 0
10APR26 680.00 C 0.00 0.00 0.00 0.03 -0.72 54 0 96 0
10APR26 690.00 C 0.00 0.00 0.00 0.01 -0.30 57 0 39 0
10APR26 700.00 C 0.00 0.00 0.00 0.01 -0.11 66 0 10 0
10APR26 710.00 C 0.00 0.00 0.00 0.01 -0.03 74 0 25 0
10APR26 720.00 C 0.00 0.00 0.00 0.01 0.00 83 0 35 0
10APR26 730.00 C 0.00 0.00 0.00 0.01 - 91 0 0 -
17APR26 540.00 C 0.00 0.00 0.00 93.04 -6.56 65 0 0 0
17APR26 550.00 C 0.00 0.00 0.00 83.07 -6.61 64 0 0 0
17APR26 560.00 C 0.00 0.00 0.00 73.21 -6.67 64 0 0 0
17APR26 570.00 C 0.00 0.00 0.00 63.61 -6.71 64 0 0 0
17APR26 580.00 C 0.00 0.00 0.00 54.52 -6.65 64 0 0 0
17APR26 590.00 C 0.00 0.00 0.00 46.17 -6.40 64 0 0 0
17APR26 600.00 C 0.00 0.00 0.00 38.76 -5.90 64 0 0 0
17APR26 610.00 C 30.00 30.00 30.00 31.33 -6.19 61 10 12 +10
17APR26 620.00 C 0.00 0.00 0.00 25.87 -4.35 62 0 2 0
17APR26 630.00 C 20.15 20.60 19.00 21.15 -3.77 62 115 107 +107
17APR26 640.00 C 0.00 0.00 0.00 17.05 -3.33 63 0 105 0
17APR26 650.00 C 15.00 15.00 11.70 13.53 -2.95 63 11 16 +1
17APR26 660.00 C 10.15 11.70 9.20 10.68 -2.46 63 7 3 +3
17APR26 670.00 C 7.60 7.60 7.50 8.33 -1.98 63 11 11 +10
17APR26 680.00 C 5.98 5.98 5.98 6.39 -1.69 63 4 8 +4
17APR26 690.00 C 0.00 0.00 0.00 4.81 -1.45 63 0 15 0
17APR26 700.00 C 4.05 4.05 4.05 3.58 -1.32 64 1 3 0
17APR26 710.00 C 2.90 2.92 2.40 2.67 -0.97 64 25 60 +25
17APR26 720.00 C 0.00 0.00 0.00 2.01 -0.73 64 0 21 0
17APR26 730.00 C 1.50 1.50 1.50 1.43 - 64 5 5 -
29APR26 360.00 C 0.00 0.00 0.00 273.02 -6.52 0 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 263.02 -6.53 0 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 253.02 -6.53 0 0 0 0
29APR26 390.00 C 0.00 0.00 0.00 243.03 -6.52 122 0 0 0
29APR26 400.00 C 0.00 0.00 0.00 233.03 -6.52 117 0 0 0
29APR26 410.00 C 0.00 0.00 0.00 223.03 -6.52 111 0 0 0
29APR26 420.00 C 0.00 0.00 0.00 213.03 -6.52 106 0 0 0
29APR26 430.00 C 0.00 0.00 0.00 203.03 -6.52 101 0 0 0
29APR26 440.00 C 0.00 0.00 0.00 193.03 -6.52 95 0 0 0
29APR26 450.00 C 0.00 0.00 0.00 183.03 -6.52 90 0 0 0
29APR26 460.00 C 0.00 0.00 0.00 173.03 -6.53 85 0 0 0
29APR26 470.00 C 0.00 0.00 0.00 163.03 -6.53 0 0 0 -15
29APR26 480.00 C 0.00 0.00 0.00 153.03 -6.53 0 0 0 0
29APR26 490.00 C 0.00 0.00 0.00 143.03 -6.53 0 0 0 0
29APR26 500.00 C 0.00 0.00 0.00 133.03 -6.53 0 0 10 -206
29APR26 510.00 C 0.00 0.00 0.00 123.03 -6.54 0 0 0 -15
29APR26 520.00 C 0.00 0.00 0.00 113.03 -6.57 0 0 0 -6
29APR26 530.00 C 0.00 0.00 0.00 103.05 -6.68 53 0 1 -2
29APR26 540.00 C 0.00 0.00 0.00 93.13 -6.87 54 0 3 0
29APR26 550.00 C 0.00 0.00 0.00 83.56 -7.08 53 0 8 -288
29APR26 560.00 C 0.00 0.00 0.00 74.59 -7.23 53 0 0 0
29APR26 570.00 C 0.00 0.00 0.00 66.28 -7.17 53 0 10 -107
29APR26 580.00 C 0.00 0.00 0.00 58.62 -7.09 53 0 853 0
29APR26 590.00 C 0.00 0.00 0.00 51.85 -6.85 53 0 696 0
29APR26 600.00 C 0.00 0.00 0.00 45.54 -6.50 53 0 2,340 0
29APR26 610.00 C 0.00 0.00 0.00 38.42 -6.26 51 0 281 0
29APR26 620.00 C 33.01 33.01 33.01 33.39 -5.92 52 15 385 +15
29APR26 630.00 C 25.00 25.00 25.00 28.74 -5.56 52 4 449 0
29APR26 640.00 C 22.83 23.80 22.12 24.49 -5.45 52 5 201 -1
29APR26 650.00 C 19.40 20.58 18.00 20.90 -4.88 52 35 1,221 +4
29APR26 660.00 C 16.00 16.00 15.80 17.56 -4.73 52 2 473 0
29APR26 670.00 C 14.00 14.00 14.00 14.75 -4.27 53 5 509 +5
29APR26 680.00 C 14.60 14.60 11.88 12.30 -3.92 53 26 470 -20
29APR26 690.00 C 0.00 0.00 0.00 10.11 -3.61 53 0 283 0
29APR26 700.00 C 8.50 8.50 7.75 8.37 -3.18 53 18 2,277 +2
29APR26 710.00 C 7.39 7.39 6.77 6.76 -2.93 53 60 236 +45
29APR26 720.00 C 0.00 0.00 0.00 5.55 -2.75 53 0 169 0
29APR26 730.00 C 4.55 4.55 4.55 4.58 -2.12 53 5 156 0
29APR26 740.00 C 0.00 0.00 0.00 3.70 -1.98 53 0 160 0
29APR26 750.00 C 0.00 0.00 0.00 2.93 -1.75 53 0 126 0
29APR26 760.00 C 0.00 0.00 0.00 2.33 -1.48 53 0 498 0
29APR26 770.00 C 0.00 0.00 0.00 1.83 -1.28 53 0 190 0
29APR26 780.00 C 0.00 0.00 0.00 1.44 -1.08 53 0 371 0
29APR26 790.00 C 1.70 1.70 1.70 1.12 -0.90 53 1 676 -1
28MAY26 360.00 C 0.00 0.00 0.00 273.02 -6.53 0 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 263.02 -6.53 0 0 0 0
28MAY26 380.00 C 0.00 0.00 0.00 253.02 -6.53 0 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 243.03 -6.52 86 0 0 0
28MAY26 400.00 C 0.00 0.00 0.00 233.03 -6.52 82 0 0 0
28MAY26 410.00 C 0.00 0.00 0.00 223.03 -6.52 78 0 0 0
28MAY26 420.00 C 0.00 0.00 0.00 213.03 -6.52 75 0 0 0
28MAY26 430.00 C 0.00 0.00 0.00 203.03 -6.53 71 0 0 0
28MAY26 440.00 C 0.00 0.00 0.00 193.03 -6.53 68 0 0 0
28MAY26 450.00 C 0.00 0.00 0.00 183.03 -6.53 64 0 0 0
28MAY26 460.00 C 0.00 0.00 0.00 173.03 -6.53 60 0 0 0
28MAY26 470.00 C 0.00 0.00 0.00 163.03 -6.53 57 0 0 0
28MAY26 480.00 C 0.00 0.00 0.00 153.03 -6.53 0 0 0 0
28MAY26 490.00 C 0.00 0.00 0.00 143.03 -6.63 0 0 0 -7
28MAY26 500.00 C 0.00 0.00 0.00 133.23 -6.66 49 0 0 -30
28MAY26 510.00 C 0.00 0.00 0.00 123.70 -6.76 49 0 0 -16
28MAY26 520.00 C 0.00 0.00 0.00 114.90 -6.58 49 0 0 0
28MAY26 530.00 C 0.00 0.00 0.00 106.58 -6.33 49 0 0 -8
28MAY26 540.00 C 0.00 0.00 0.00 98.65 -6.22 49 0 0 -39
28MAY26 550.00 C 0.00 0.00 0.00 91.25 -5.93 49 0 0 0
28MAY26 560.00 C 0.00 0.00 0.00 83.93 -5.93 49 0 16 0
28MAY26 570.00 C 0.00 0.00 0.00 77.22 -5.64 49 0 23 0
28MAY26 580.00 C 58.76 58.76 58.76 68.47 -5.48 46 1 337 0
28MAY26 590.00 C 0.00 0.00 0.00 64.58 -5.28 49 0 418 0
28MAY26 600.00 C 0.00 0.00 0.00 56.94 -5.13 47 0 1,566 0
28MAY26 610.00 C 43.41 43.41 42.48 51.77 -4.70 47 45 369 0
28MAY26 620.00 C 38.33 40.17 38.33 46.83 -4.71 47 75 341 +60
28MAY26 630.00 C 35.97 35.97 33.72 42.27 -4.33 47 60 466 0
28MAY26 640.00 C 0.00 0.00 0.00 38.10 -4.22 47 0 157 0
28MAY26 650.00 C 0.00 0.00 0.00 34.07 -4.08 47 0 170 0
28MAY26 660.00 C 24.16 24.30 24.16 30.64 -3.69 48 11 286 -5
28MAY26 670.00 C 21.88 21.89 21.88 27.21 -3.70 48 2 116 0
28MAY26 680.00 C 0.00 0.00 0.00 24.34 -3.15 48 0 104 0
28MAY26 690.00 C 0.00 0.00 0.00 21.60 -3.16 48 0 101 0
28MAY26 700.00 C 15.40 15.40 15.40 19.07 -2.95 48 5 142 +5
28MAY26 710.00 C 13.50 13.70 13.50 16.95 -2.62 48 5 93 +5
28MAY26 720.00 C 0.00 0.00 0.00 14.82 -2.62 48 0 62 0
28MAY26 730.00 C 10.94 10.94 10.94 13.11 -2.21 48 15 90 +1
28MAY26 740.00 C 0.00 0.00 0.00 11.51 -2.12 48 0 99 0
28MAY26 750.00 C 0.00 0.00 0.00 9.98 -2.05 48 0 1,080 0
28MAY26 760.00 C 0.00 0.00 0.00 8.82 -1.64 48 0 141 0
28MAY26 770.00 C 0.00 0.00 0.00 7.65 -1.94 48 0 0 0
28MAY26 780.00 C 0.00 0.00 0.00 6.83 -1.31 49 0 30 0
28MAY26 790.00 C 5.60 5.60 5.60 5.98 -1.07 49 1 105 0
29JUN26 250.00 C 0.00 0.00 0.00 383.01 -6.52 0 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 378.01 -6.52 0 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 373.01 -6.52 0 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 368.01 -6.52 0 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 363.01 -6.52 0 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 358.01 -6.52 0 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 353.01 -6.52 0 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 348.01 -6.52 0 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 343.02 -6.51 105 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 338.02 -6.51 103 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 333.02 -6.51 101 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 323.02 -6.51 97 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 313.02 -6.51 93 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 303.02 -6.51 89 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 293.02 -6.52 85 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 283.02 -6.52 81 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 273.02 -6.53 78 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 263.02 -6.53 75 0 1 0
29JUN26 380.00 C 0.00 0.00 0.00 253.02 -6.53 71 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 243.03 -6.52 68 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 233.03 -6.52 65 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 223.03 -6.52 62 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 213.03 -6.52 59 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 203.03 -6.53 56 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 193.03 -6.53 53 0 0 0
29JUN26 450.00 C 0.00 0.00 0.00 183.03 -6.53 50 0 0 0
29JUN26 460.00 C 0.00 0.00 0.00 173.03 -6.53 47 0 9 -38
29JUN26 470.00 C 0.00 0.00 0.00 163.03 -6.56 45 0 0 -1
29JUN26 480.00 C 0.00 0.00 0.00 153.53 -6.46 44 0 1 -19
29JUN26 490.00 C 0.00 0.00 0.00 144.29 -6.34 44 0 0 -15
29JUN26 500.00 C 0.00 0.00 0.00 135.86 -6.05 44 0 2 0
29JUN26 510.00 C 0.00 0.00 0.00 127.59 -5.81 44 0 0 0
29JUN26 520.00 C 0.00 0.00 0.00 119.70 -5.71 44 0 10 0
29JUN26 530.00 C 0.00 0.00 0.00 111.87 -5.65 44 0 1 -104
29JUN26 540.00 C 0.00 0.00 0.00 104.59 -5.41 44 0 167 0
29JUN26 550.00 C 0.00 0.00 0.00 97.30 -5.42 44 0 172 0
29JUN26 560.00 C 0.00 0.00 0.00 90.62 -5.05 44 0 228 0
29JUN26 570.00 C 0.00 0.00 0.00 84.02 -5.06 44 0 29 0
29JUN26 580.00 C 0.00 0.00 0.00 77.81 -4.68 44 0 129 0
29JUN26 590.00 C 0.00 0.00 0.00 71.97 -4.63 44 0 148 0
29JUN26 600.00 C 53.50 54.50 52.54 64.19 -4.45 42 47 376 -15
29JUN26 610.00 C 47.01 47.01 47.01 59.29 -5.98 42 15 1,111 0
29JUN26 620.00 C 42.57 42.57 42.57 54.39 -5.83 42 30 206 +13
29JUN26 630.00 C 0.00 0.00 0.00 49.86 -5.31 43 0 335 0
29JUN26 640.00 C 0.00 0.00 0.00 45.72 -3.54 43 0 293 0
29JUN26 650.00 C 0.00 0.00 0.00 41.58 -3.54 43 0 391 0
29JUN26 660.00 C 0.00 0.00 0.00 38.05 -3.03 43 0 495 0
29JUN26 670.00 C 0.00 0.00 0.00 34.65 -3.03 43 0 233 0
29JUN26 680.00 C 0.00 0.00 0.00 31.27 -3.01 43 0 101 0
29JUN26 690.00 C 0.00 0.00 0.00 28.56 -2.53 43 0 185 0
29JUN26 700.00 C 19.88 20.20 19.88 25.85 -2.53 43 10 366 +2
29JUN26 710.00 C 0.00 0.00 0.00 23.21 -2.46 43 0 49 0
29JUN26 720.00 C 0.00 0.00 0.00 21.76 -2.12 44 0 56 0
29JUN26 730.00 C 0.00 0.00 0.00 19.60 -2.11 44 0 26 0
29JUN26 740.00 C 0.00 0.00 0.00 17.48 -2.06 44 0 4 0
29JUN26 750.00 C 0.00 0.00 0.00 15.85 -1.67 44 0 38 0
29JUN26 760.00 C 0.00 0.00 0.00 14.22 -1.67 44 0 3 0
29JUN26 770.00 C 0.00 0.00 0.00 12.60 -1.66 44 0 1 0
29JUN26 780.00 C 0.00 0.00 0.00 11.38 -1.27 44 0 17 0
29JUN26 790.00 C 0.00 0.00 0.00 10.20 -1.27 44 0 15 0
29JUN26 800.00 C 0.00 0.00 0.00 9.02 -1.27 44 0 41 0
29JUN26 810.00 C 0.00 0.00 0.00 8.06 -1.05 44 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 7.22 -0.94 44 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 6.39 -0.94 44 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 5.61 -0.89 44 0 28 0
29JUN26 850.00 C 0.00 0.00 0.00 5.05 -0.67 44 0 30 0
29JUN26 860.00 C 0.00 0.00 0.00 4.48 -0.67 44 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 3.92 -0.67 44 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 3.47 -0.55 44 0 0 0
29JUN26 890.00 C 0.00 0.00 0.00 3.10 -0.46 44 0 0 0
29JUN26 900.00 C 3.90 3.90 3.90 2.73 -0.46 44 5 403 +5
30JUL26 400.00 C 0.00 0.00 0.00 233.03 -6.52 56 0 0 0
30JUL26 410.00 C 0.00 0.00 0.00 223.03 -6.52 53 0 0 0
30JUL26 420.00 C 0.00 0.00 0.00 213.03 -6.52 51 0 0 0
30JUL26 430.00 C 0.00 0.00 0.00 203.03 -6.53 48 0 0 0
30JUL26 440.00 C 0.00 0.00 0.00 193.03 -6.53 45 0 0 0
30JUL26 450.00 C 0.00 0.00 0.00 183.03 -6.63 43 0 0 0
30JUL26 460.00 C 0.00 0.00 0.00 173.89 -6.41 42 0 0 0
30JUL26 470.00 C 0.00 0.00 0.00 165.08 -6.14 42 0 0 0
30JUL26 480.00 C 0.00 0.00 0.00 156.67 -5.97 42 0 0 0
30JUL26 490.00 C 0.00 0.00 0.00 148.29 -5.97 42 0 0 0
30JUL26 500.00 C 0.00 0.00 0.00 140.26 -5.73 42 0 0 0
30JUL26 510.00 C 0.00 0.00 0.00 132.40 -5.73 42 0 0 0
30JUL26 520.00 C 0.00 0.00 0.00 124.71 -5.56 42 0 0 0
30JUL26 530.00 C 0.00 0.00 0.00 117.47 -5.43 42 0 0 0
30JUL26 540.00 C 0.00 0.00 0.00 110.22 -5.44 42 0 0 0
30JUL26 550.00 C 0.00 0.00 0.00 103.51 -5.07 42 0 0 0
30JUL26 560.00 C 0.00 0.00 0.00 96.96 -5.07 42 0 0 0
30JUL26 570.00 C 0.00 0.00 0.00 90.51 -4.98 42 0 0 0
30JUL26 580.00 C 0.00 0.00 0.00 84.72 -4.65 42 0 0 0
30JUL26 590.00 C 0.00 0.00 0.00 78.92 -4.65 42 0 0 0
30JUL26 600.00 C 0.00 0.00 0.00 71.22 -6.56 41 0 76 0
30JUL26 610.00 C 0.00 0.00 0.00 66.36 -6.23 41 0 45 0
30JUL26 620.00 C 0.00 0.00 0.00 61.50 -4.06 41 0 47 0
30JUL26 630.00 C 0.00 0.00 0.00 57.01 -3.69 41 0 18 0
30JUL26 640.00 C 0.00 0.00 0.00 52.91 -3.57 41 0 0 0
30JUL26 650.00 C 0.00 0.00 0.00 48.82 -3.56 41 0 0 0
30JUL26 660.00 C 0.00 0.00 0.00 45.05 -3.24 41 0 0 0
30JUL26 670.00 C 0.00 0.00 0.00 41.69 -3.06 41 0 0 0
30JUL26 680.00 C 0.00 0.00 0.00 38.33 -3.06 41 0 0 0
30JUL26 690.00 C 0.00 0.00 0.00 35.16 -2.87 41 0 0 0
30JUL26 700.00 C 26.01 26.40 25.89 32.48 -2.55 41 14 14 +10
30JUL26 710.00 C 0.00 0.00 0.00 29.80 -3.56 42 0 1 0
30JUL26 720.00 C 0.00 0.00 0.00 27.96 -2.63 42 0 0 0
30JUL26 730.00 C 0.00 0.00 0.00 25.78 - 42 0 0 -
29SEP26 320.00 C 0.00 0.00 0.00 313.02 -6.52 61 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 303.02 -6.52 59 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 293.02 -6.52 56 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 283.02 -6.52 53 0 1 -6
29SEP26 360.00 C 0.00 0.00 0.00 273.02 -6.53 51 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 263.02 -6.53 48 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 253.02 -6.53 46 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 243.03 -6.52 44 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 233.03 -6.93 42 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 223.55 -6.98 41 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 214.46 -7.07 41 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 205.68 -7.12 41 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 196.93 -7.13 41 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 188.39 -7.24 41 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 180.08 -7.25 41 0 2 0
29SEP26 470.00 C 0.00 0.00 0.00 171.76 -7.28 41 0 43 -445
29SEP26 480.00 C 0.00 0.00 0.00 163.91 -7.35 41 0 43 0
29SEP26 490.00 C 0.00 0.00 0.00 156.12 -7.38 41 0 16 0
29SEP26 500.00 C 0.00 0.00 0.00 148.43 -7.38 41 0 503 -130
29SEP26 510.00 C 0.00 0.00 0.00 141.26 -7.41 41 0 33 -37
29SEP26 520.00 C 0.00 0.00 0.00 134.09 -7.43 41 0 119 0
29SEP26 530.00 C 0.00 0.00 0.00 127.09 -7.35 41 0 76 0
29SEP26 540.00 C 0.00 0.00 0.00 120.62 -7.38 41 0 1,024 0
29SEP26 550.00 C 0.00 0.00 0.00 114.14 -7.42 41 0 39 0
29SEP26 560.00 C 0.00 0.00 0.00 107.80 -7.31 41 0 71 0
29SEP26 570.00 C 0.00 0.00 0.00 102.08 -7.25 41 0 56 0
29SEP26 580.00 C 0.00 0.00 0.00 96.36 -7.28 41 0 50 0
29SEP26 590.00 C 0.00 0.00 0.00 90.64 -7.31 41 0 35 0
29SEP26 600.00 C 0.00 0.00 0.00 83.08 -9.54 39 0 156 0
29SEP26 610.00 C 0.00 0.00 0.00 78.29 -9.42 39 0 44 0
29SEP26 620.00 C 0.00 0.00 0.00 73.50 -9.31 39 0 57 0
29SEP26 630.00 C 0.00 0.00 0.00 69.09 -8.81 39 0 717 0
29SEP26 640.00 C 0.00 0.00 0.00 65.06 -8.59 39 0 85 0
29SEP26 650.00 C 47.19 47.19 47.11 61.03 -8.50 39 45 581 0
29SEP26 660.00 C 0.00 0.00 0.00 57.00 -8.41 40 0 108 0
29SEP26 670.00 C 0.00 0.00 0.00 53.59 -7.69 40 0 37 0
29SEP26 680.00 C 0.00 0.00 0.00 50.29 -7.62 40 0 48 0
29SEP26 690.00 C 0.00 0.00 0.00 47.00 -7.54 40 0 32 0
29SEP26 700.00 C 35.60 35.60 35.60 43.70 -7.46 40 2 81 +2
29SEP26 710.00 C 0.00 0.00 0.00 41.07 -6.72 40 0 0 0
29SEP26 720.00 C 0.00 0.00 0.00 39.64 -5.42 41 0 36 0
29SEP26 730.00 C 0.00 0.00 0.00 36.93 -5.45 41 0 54 0
29SEP26 740.00 C 0.00 0.00 0.00 34.22 -5.47 41 0 14 0
29SEP26 750.00 C 0.00 0.00 0.00 32.09 -4.92 41 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 30.00 -4.70 41 0 2 0
29SEP26 770.00 C 0.00 0.00 0.00 27.91 -4.72 41 0 0 0
29SEP26 780.00 C 0.00 0.00 0.00 25.82 -4.74 41 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 24.06 -4.44 41 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 256.76 -7.16 41 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 248.01 -7.27 41 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 239.36 -7.29 41 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 230.71 -7.42 41 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 222.47 -7.48 41 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 214.26 -7.50 41 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 206.05 -7.61 41 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 198.35 -7.67 41 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 190.68 -7.70 41 0 6 0
30DEC26 470.00 C 0.00 0.00 0.00 183.01 -7.72 41 0 0 0
30DEC26 480.00 C 0.00 0.00 0.00 175.81 -7.80 41 0 11 -14
30DEC26 490.00 C 0.00 0.00 0.00 168.76 -7.84 41 0 69 0
30DEC26 500.00 C 0.00 0.00 0.00 161.72 -7.86 41 0 83 0
30DEC26 510.00 C 0.00 0.00 0.00 154.90 -7.86 41 0 101 0
30DEC26 520.00 C 0.00 0.00 0.00 148.55 -7.89 41 0 9 0
30DEC26 530.00 C 0.00 0.00 0.00 142.21 -7.92 41 0 32 0
30DEC26 540.00 C 0.00 0.00 0.00 135.86 -7.96 41 0 9 0
30DEC26 550.00 C 0.00 0.00 0.00 130.01 -7.82 41 0 76 0
30DEC26 560.00 C 0.00 0.00 0.00 124.42 -7.85 41 0 69 0
30DEC26 570.00 C 0.00 0.00 0.00 118.83 -7.89 41 0 92 0
30DEC26 580.00 C 0.00 0.00 0.00 113.23 -7.93 41 0 120 0
30DEC26 590.00 C 0.00 0.00 0.00 108.20 -7.63 41 0 245 0
30DEC26 600.00 C 0.00 0.00 0.00 103.39 -7.67 41 0 679 0
30DEC26 610.00 C 0.00 0.00 0.00 98.58 -7.70 41 0 155 0
30DEC26 620.00 C 0.00 0.00 0.00 93.77 -7.74 41 0 44 0
30DEC26 630.00 C 0.00 0.00 0.00 89.33 -7.40 41 0 36 0
30DEC26 640.00 C 0.00 0.00 0.00 85.30 -7.31 41 0 2 0
30DEC26 650.00 C 0.00 0.00 0.00 81.26 -7.35 41 0 5 0
30DEC26 660.00 C 0.00 0.00 0.00 77.23 -7.38 41 0 5 0
30DEC26 670.00 C 0.00 0.00 0.00 73.19 -7.42 41 0 16 0
30DEC26 680.00 C 0.00 0.00 0.00 69.87 -6.78 41 0 1 0
30DEC26 690.00 C 0.00 0.00 0.00 66.57 -6.82 41 0 15 0
30DEC26 700.00 C 0.00 0.00 0.00 63.28 -6.85 41 0 45 0
30DEC26 710.00 C 0.00 0.00 0.00 59.99 -6.88 41 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 56.76 -6.85 41 0 17 0
30DEC26 730.00 C 0.00 0.00 0.00 54.15 -6.20 41 0 17 0
30DEC26 740.00 C 0.00 0.00 0.00 51.53 -6.18 41 0 17 0
30DEC26 750.00 C 0.00 0.00 0.00 48.92 -6.21 41 0 0 0
30DEC26 760.00 C 0.00 0.00 0.00 46.31 -6.24 41 0 0 0
30DEC26 770.00 C 0.00 0.00 0.00 43.70 -6.27 41 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 41.62 -5.77 41 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 39.61 -5.42 41 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 254.43 -7.64 41 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 246.32 -7.67 41 0 0 0
30MAR27 410.00 C 0.00 0.00 0.00 238.21 -7.70 41 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 230.26 -7.89 41 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 222.69 -7.92 41 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 215.13 -7.95 41 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 207.56 -7.98 41 0 0 0
30MAR27 460.00 C 0.00 0.00 0.00 200.49 -8.11 41 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 193.55 -8.15 41 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 186.61 -8.19 41 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 179.67 -8.23 41 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 173.42 -8.26 41 0 1 0
30MAR27 510.00 C 0.00 0.00 0.00 167.18 -8.31 41 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 160.94 -8.35 41 0 1 0
30MAR27 530.00 C 0.00 0.00 0.00 154.71 -8.38 41 0 6 0
30MAR27 540.00 C 0.00 0.00 0.00 149.11 -8.28 41 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 143.62 -8.33 41 0 19 0
30MAR27 560.00 C 0.00 0.00 0.00 138.14 -8.37 41 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 132.66 -8.41 41 0 9 0
30MAR27 580.00 C 0.00 0.00 0.00 127.45 -8.18 41 0 9 0
30MAR27 590.00 C 0.00 0.00 0.00 122.74 -8.19 41 0 329 0
30MAR27 600.00 C 0.00 0.00 0.00 118.04 -8.23 41 0 308 0
30MAR27 610.00 C 0.00 0.00 0.00 113.33 -8.28 41 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 108.63 -8.31 41 0 10 0
30MAR27 630.00 C 0.00 0.00 0.00 104.30 -7.98 41 0 1 0
30MAR27 640.00 C 0.00 0.00 0.00 100.36 -7.90 41 0 22 0
30MAR27 650.00 C 0.00 0.00 0.00 96.42 -7.94 41 0 66 0
30MAR27 660.00 C 0.00 0.00 0.00 92.49 -7.98 41 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 88.55 -8.02 41 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 84.77 -7.91 41 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 81.57 -7.41 41 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 78.36 -7.46 41 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 75.16 -7.49 41 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 71.96 -7.52 41 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 68.75 -7.57 41 0 0 0
30MAR27 740.00 C 0.00 0.00 0.00 65.88 -7.27 41 0 1 0
30MAR27 750.00 C 0.00 0.00 0.00 63.34 -6.79 41 0 1 0
30MAR27 760.00 C 0.00 0.00 0.00 60.81 -6.82 41 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 58.28 -6.85 41 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 55.75 -6.88 41 0 0 0
30MAR27 790.00 C 0.00 0.00 0.00 53.21 -6.93 41 0 0 0
TOTAL CALL 867 33,610 -1,437
10APR26 520.00 P 0.00 0.00 0.00 0.01 0.00 115 0 44 0
10APR26 530.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
10APR26 540.00 P 0.00 0.00 0.00 0.01 0.00 93 0 22 0
10APR26 550.00 P 0.00 0.00 0.00 0.01 0.00 82 0 154 0
10APR26 560.00 P 0.00 0.00 0.00 0.01 0.00 71 0 74 0
10APR26 570.00 P 0.00 0.00 0.00 0.01 -0.04 60 0 286 0
10APR26 580.00 P 0.00 0.00 0.00 0.02 -0.15 53 0 341 0
10APR26 590.00 P 0.24 0.24 0.24 0.13 -0.38 54 5 163 0
10APR26 600.00 P 1.35 1.35 0.78 0.59 -0.69 54 26 423 +10
10APR26 610.00 P 2.90 2.90 1.85 1.94 -0.96 54 100 217 +79
10APR26 620.00 P 5.04 6.40 4.40 4.93 -0.72 55 165 134 -12
10APR26 630.00 P 10.00 11.00 8.82 10.10 +0.26 56 12 26 +4
10APR26 640.00 P 0.00 0.00 0.00 17.40 +1.81 59 0 134 0
10APR26 650.00 P 0.00 0.00 0.00 25.54 +2.75 54 0 0 0
10APR26 660.00 P 0.00 0.00 0.00 35.03 +3.86 54 0 46 0
10APR26 670.00 P 0.00 0.00 0.00 44.88 +5.67 54 0 0 0
10APR26 680.00 P 0.00 0.00 0.00 54.84 +6.16 51 0 0 0
10APR26 690.00 P 0.00 0.00 0.00 64.84 +6.40 60 0 0 0
10APR26 700.00 P 0.00 0.00 0.00 74.83 +6.49 0 0 0 0
10APR26 710.00 P 0.00 0.00 0.00 84.83 +6.53 0 0 0 0
10APR26 720.00 P 0.00 0.00 0.00 94.83 +6.54 0 0 0 0
10APR26 730.00 P 0.00 0.00 0.00 104.83 - 0 0 0 -
17APR26 540.00 P 2.00 2.00 1.75 1.50 +0.25 64 41 41 +24
17APR26 550.00 P 0.00 0.00 0.00 2.33 +0.43 64 0 50 0
17APR26 560.00 P 4.15 4.20 3.20 3.59 +0.63 65 42 151 +28
17APR26 570.00 P 5.20 5.50 4.68 5.18 +0.72 65 130 196 +130
17APR26 580.00 P 7.97 7.97 6.28 7.26 +0.94 65 20 60 +20
17APR26 590.00 P 0.00 0.00 0.00 9.89 +1.20 65 0 7 0
17APR26 600.00 P 13.06 13.34 12.10 13.21 +1.59 65 18 52 +18
17APR26 610.00 P 16.66 18.20 15.80 17.19 +2.05 66 32 33 +32
17APR26 620.00 P 18.00 21.82 18.00 21.84 +2.54 66 17 16 -2
17APR26 630.00 P 26.94 26.94 26.94 27.15 +2.94 66 1 16 +1
17APR26 640.00 P 32.59 32.59 32.59 32.15 +2.33 64 15 30 +15
17APR26 650.00 P 0.00 0.00 0.00 38.53 +3.55 64 0 15 0
17APR26 660.00 P 0.00 0.00 0.00 45.59 +4.03 64 0 1 0
17APR26 670.00 P 0.00 0.00 0.00 53.17 +4.51 64 0 0 0
17APR26 680.00 P 0.00 0.00 0.00 61.18 +4.81 64 0 0 0
17APR26 690.00 P 0.00 0.00 0.00 69.55 +5.05 64 0 0 0
17APR26 700.00 P 0.00 0.00 0.00 78.29 +5.34 64 0 0 0
17APR26 710.00 P 0.00 0.00 0.00 87.36 +5.66 64 0 0 0
17APR26 720.00 P 0.00 0.00 0.00 96.63 +3.09 64 0 0 0
17APR26 730.00 P 0.00 0.00 0.00 106.06 - 64 0 0 -
29APR26 360.00 P 0.00 0.00 0.00 0.01 0.00 72 0 166 0
29APR26 370.00 P 0.00 0.00 0.00 0.01 0.00 68 0 65 0
29APR26 380.00 P 0.11 0.11 0.11 0.01 0.00 65 15 147 +3
29APR26 390.00 P 0.15 0.17 0.14 0.01 0.00 62 13 170 +13
29APR26 400.00 P 0.18 0.18 0.18 0.01 0.00 59 6 263 0
29APR26 410.00 P 0.38 0.38 0.38 0.01 0.00 56 50 203 +50
29APR26 420.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 3,577 0
29APR26 430.00 P 0.43 0.43 0.43 0.03 -0.01 54 15 294 -2
29APR26 440.00 P 0.00 0.00 0.00 0.05 -0.03 54 0 314 0
29APR26 450.00 P 0.00 0.00 0.00 0.09 -0.05 54 0 2,073 0
29APR26 460.00 P 0.00 0.00 0.00 0.16 -0.07 54 0 2,581 0
29APR26 470.00 P 1.35 1.35 1.35 0.27 -0.10 53 15 1,659 +15
29APR26 480.00 P 1.58 1.66 1.50 0.45 -0.12 54 9 380 +5
29APR26 490.00 P 0.00 0.00 0.00 0.69 -0.19 53 0 314 0
29APR26 500.00 P 2.50 2.50 2.45 1.08 -0.22 54 5 2,501 +5
29APR26 510.00 P 2.79 3.05 2.79 1.54 -0.30 53 165 311 +80
29APR26 520.00 P 2.90 2.90 2.90 2.33 -0.25 54 1 328 0
29APR26 530.00 P 0.00 0.00 0.00 3.29 -0.29 54 0 165 0
29APR26 540.00 P 6.00 6.04 6.00 4.50 -0.29 54 2 481 0
29APR26 550.00 P 7.04 7.80 7.04 6.02 -0.45 54 53 1,004 +52
29APR26 560.00 P 9.95 10.00 8.56 8.02 -0.43 54 207 1,544 +80
29APR26 570.00 P 11.00 11.66 10.98 10.37 -0.36 54 163 1,125 +144
29APR26 580.00 P 13.75 13.75 13.75 13.07 -0.34 54 10 346 +10
29APR26 590.00 P 17.45 17.45 17.45 16.44 -0.21 54 1 653 -1
29APR26 600.00 P 21.50 22.50 20.50 20.26 +0.08 55 85 848 +15
29APR26 610.00 P 23.55 27.00 23.14 24.45 +0.11 55 31 757 +5
29APR26 620.00 P 31.55 31.55 31.55 29.40 +0.45 55 1 584 +1
29APR26 630.00 P 38.65 38.65 38.65 34.76 +0.84 55 15 1,011 +15
29APR26 640.00 P 0.00 0.00 0.00 40.54 +0.95 55 0 524 0
29APR26 650.00 P 0.00 0.00 0.00 45.66 +1.51 53 0 857 0
29APR26 660.00 P 0.00 0.00 0.00 53.79 +1.73 56 0 384 0
29APR26 670.00 P 0.00 0.00 0.00 59.33 +2.15 53 0 441 0
29APR26 680.00 P 0.00 0.00 0.00 66.80 +2.51 53 0 129 0
29APR26 690.00 P 0.00 0.00 0.00 74.56 +2.84 53 0 55 0
29APR26 700.00 P 0.00 0.00 0.00 82.78 +3.29 53 0 15 0
29APR26 710.00 P 0.00 0.00 0.00 91.13 +3.55 53 0 15 0
29APR26 720.00 P 0.00 0.00 0.00 102.89 +6.99 62 0 15 0
29APR26 730.00 P 0.00 0.00 0.00 112.04 +7.51 63 0 472 0
29APR26 740.00 P 0.00 0.00 0.00 117.91 +1.20 53 0 300 0
29APR26 750.00 P 0.00 0.00 0.00 130.99 +4.99 67 0 1,035 0
29APR26 760.00 P 0.00 0.00 0.00 140.70 +5.27 70 0 97 0
29APR26 770.00 P 0.00 0.00 0.00 150.23 +5.20 71 0 45 0
29APR26 780.00 P 0.00 0.00 0.00 160.44 +5.70 75 0 20 0
29APR26 790.00 P 0.00 0.00 0.00 170.45 +5.88 78 0 20 0
28MAY26 360.00 P 0.00 0.00 0.00 0.02 0.00 48 0 108 0
28MAY26 370.00 P 0.00 0.00 0.00 0.04 0.00 49 0 30 0
28MAY26 380.00 P 0.00 0.00 0.00 0.07 0.00 49 0 47 0
28MAY26 390.00 P 1.14 1.16 1.14 0.11 0.00 49 7 248 +6
28MAY26 400.00 P 1.35 1.35 1.30 0.18 0.00 49 8 28 +8
28MAY26 410.00 P 0.00 0.00 0.00 0.27 -0.01 49 0 55 0
28MAY26 420.00 P 0.00 0.00 0.00 0.40 -0.01 49 0 43 0
28MAY26 430.00 P 0.00 0.00 0.00 0.60 -0.01 49 0 40 0
28MAY26 440.00 P 0.00 0.00 0.00 0.86 0.00 49 0 222 0
28MAY26 450.00 P 0.00 0.00 0.00 1.20 +0.01 49 0 331 0
28MAY26 460.00 P 0.00 0.00 0.00 1.68 +0.03 49 0 593 0
28MAY26 470.00 P 0.00 0.00 0.00 2.23 +0.06 49 0 114 0
28MAY26 480.00 P 0.00 0.00 0.00 3.08 +0.15 49 0 134 0
28MAY26 490.00 P 4.97 5.13 4.97 4.01 +0.24 49 54 197 +54
28MAY26 500.00 P 5.45 5.45 5.45 5.14 +0.13 49 3 157 +3
28MAY26 510.00 P 0.00 0.00 0.00 6.55 +0.24 49 0 537 0
28MAY26 520.00 P 0.00 0.00 0.00 8.11 +0.24 49 0 68 0
28MAY26 530.00 P 0.00 0.00 0.00 10.10 +0.40 49 0 73 0
28MAY26 540.00 P 13.79 13.79 13.24 12.20 +0.40 49 19 57 +19
28MAY26 550.00 P 16.66 17.56 16.66 14.85 +0.62 49 113 723 +112
28MAY26 560.00 P 19.50 19.50 19.50 17.59 +0.63 49 1 116 0
28MAY26 570.00 P 23.14 24.05 23.14 20.95 +0.92 49 5 529 0
28MAY26 580.00 P 26.64 28.00 26.64 24.40 +0.92 50 18 190 +18
28MAY26 590.00 P 33.00 33.00 32.03 28.50 +1.31 50 35 620 +20
28MAY26 600.00 P 37.30 37.30 37.30 32.72 +1.30 50 2 396 0
28MAY26 610.00 P 42.80 43.05 42.80 37.52 +1.76 50 98 1,274 +64
28MAY26 620.00 P 0.00 0.00 0.00 42.55 +1.75 50 0 257 0
28MAY26 630.00 P 55.01 55.09 53.01 48.00 +2.15 50 129 341 +32
28MAY26 640.00 P 62.31 62.31 58.96 53.85 +2.26 50 184 383 +122
28MAY26 650.00 P 0.00 0.00 0.00 58.13 +0.68 49 0 151 0
28MAY26 660.00 P 0.00 0.00 0.00 64.58 +0.88 49 0 115 0
28MAY26 670.00 P 0.00 0.00 0.00 71.05 +2.75 49 0 148 0
28MAY26 680.00 P 0.00 0.00 0.00 78.09 +1.06 49 0 30 0
28MAY26 690.00 P 0.00 0.00 0.00 85.26 +0.84 49 0 15 0
28MAY26 700.00 P 0.00 0.00 0.00 92.68 +0.87 49 0 30 0
28MAY26 710.00 P 0.00 0.00 0.00 100.48 +0.96 49 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 108.31 +0.74 49 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 120.06 +4.42 54 0 40 0
28MAY26 740.00 P 0.00 0.00 0.00 128.68 +4.53 54 0 40 0
28MAY26 750.00 P 0.00 0.00 0.00 137.39 +4.62 55 0 45 0
28MAY26 760.00 P 0.00 0.00 0.00 146.47 +5.03 56 0 10 0
28MAY26 770.00 P 0.00 0.00 0.00 155.56 +5.04 57 0 45 0
28MAY26 780.00 P 0.00 0.00 0.00 164.82 +5.20 58 0 30 0
28MAY26 790.00 P 0.00 0.00 0.00 174.28 +5.47 59 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 0.00 55 0 60 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 0.00 54 0 33 0
29JUN26 270.00 P 0.00 0.00 0.00 0.01 0.00 53 0 236 0
29JUN26 275.00 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
29JUN26 280.00 P 0.00 0.00 0.00 0.01 0.00 51 0 105 0
29JUN26 285.00 P 0.00 0.00 0.00 0.01 0.00 50 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.01 0.00 49 0 8 0
29JUN26 295.00 P 0.00 0.00 0.00 0.01 0.00 48 0 52 0
29JUN26 300.00 P 0.00 0.00 0.00 0.01 0.00 47 0 173 0
29JUN26 310.00 P 0.00 0.00 0.00 0.01 0.00 45 0 48 0
29JUN26 320.00 P 0.00 0.00 0.00 0.01 0.00 43 0 66 0
29JUN26 330.00 P 0.00 0.00 0.00 0.03 +0.01 45 0 95 0
29JUN26 340.00 P 0.00 0.00 0.00 0.04 0.00 44 0 286 0
29JUN26 350.00 P 0.00 0.00 0.00 0.07 +0.01 44 0 279 0
29JUN26 360.00 P 0.00 0.00 0.00 0.11 +0.01 44 0 484 0
29JUN26 370.00 P 0.00 0.00 0.00 0.18 +0.02 44 0 122 0
29JUN26 380.00 P 0.00 0.00 0.00 0.26 +0.03 44 0 546 0
29JUN26 390.00 P 0.00 0.00 0.00 0.39 +0.03 44 0 450 0
29JUN26 400.00 P 0.00 0.00 0.00 0.57 +0.06 44 0 555 0
29JUN26 410.00 P 2.45 2.45 2.45 0.78 +0.06 44 12 147 -12
29JUN26 420.00 P 0.00 0.00 0.00 1.10 +0.10 44 0 299 0
29JUN26 430.00 P 0.00 0.00 0.00 1.46 +0.12 44 0 140 0
29JUN26 440.00 P 0.00 0.00 0.00 1.98 +0.16 44 0 3,565 0
29JUN26 450.00 P 3.91 3.92 3.91 2.65 +0.31 44 35 1,667 -20
29JUN26 460.00 P 0.00 0.00 0.00 3.35 +0.26 44 0 1,781 0
29JUN26 470.00 P 0.00 0.00 0.00 4.24 +0.38 44 0 2,204 0
29JUN26 480.00 P 6.50 6.50 6.50 5.35 +0.39 44 2 4,081 +2
29JUN26 490.00 P 0.00 0.00 0.00 6.62 +0.55 44 0 652 0
29JUN26 500.00 P 9.10 9.50 9.10 8.15 +0.58 44 16 226 +16
29JUN26 510.00 P 0.00 0.00 0.00 9.84 +0.73 44 0 1,715 0
29JUN26 520.00 P 0.00 0.00 0.00 11.90 +0.82 44 0 38 0
29JUN26 530.00 P 0.00 0.00 0.00 14.04 +0.91 44 0 82 0
29JUN26 540.00 P 18.88 18.88 18.88 16.70 +1.12 44 10 1,308 0
29JUN26 550.00 P 23.00 23.00 23.00 19.38 +1.13 44 5 576 +5
29JUN26 560.00 P 26.75 26.75 26.75 23.33 +1.53 45 7 101 +3
29JUN26 570.00 P 0.00 0.00 0.00 26.80 +1.53 45 0 1,132 0
29JUN26 580.00 P 0.00 0.00 0.00 30.68 +1.94 45 0 90 0
29JUN26 590.00 P 41.20 41.20 41.20 34.92 +1.97 45 15 164 +15
29JUN26 600.00 P 45.86 46.00 45.83 39.23 +2.03 45 134 224 +17
29JUN26 610.00 P 0.00 0.00 0.00 44.29 +2.47 45 0 248 0
29JUN26 620.00 P 51.50 58.16 51.50 49.35 +3.83 45 77 301 +75
29JUN26 630.00 P 64.26 64.26 64.15 54.83 +4.39 45 27 404 0
29JUN26 640.00 P 0.00 0.00 0.00 60.71 +3.00 45 0 1,508 0
29JUN26 650.00 P 77.91 77.91 77.91 66.61 +3.01 46 2 583 0
29JUN26 660.00 P 0.00 0.00 0.00 71.01 +1.40 44 0 118 0
29JUN26 670.00 P 0.00 0.00 0.00 77.49 +3.44 44 0 100 0
29JUN26 680.00 P 0.00 0.00 0.00 84.03 +1.07 44 0 36 0
29JUN26 690.00 P 0.00 0.00 0.00 91.22 +1.34 44 0 45 0
29JUN26 700.00 P 0.00 0.00 0.00 98.42 +1.14 44 0 60 0
29JUN26 710.00 P 0.00 0.00 0.00 105.73 +1.02 44 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 116.96 +4.59 47 0 15 0
29JUN26 730.00 P 0.00 0.00 0.00 121.40 +0.96 44 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 129.33 +0.81 44 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 137.71 +0.93 44 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 146.47 +1.06 44 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 155.56 +1.50 45 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 164.82 +2.05 46 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 174.28 +2.40 47 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 181.08 +0.08 44 0 5 0
29JUN26 810.00 P 0.00 0.00 0.00 190.18 +0.03 44 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 199.39 -0.15 44 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 208.63 -0.40 44 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 217.95 -0.59 44 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 227.44 -0.70 44 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 236.95 -0.96 44 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 246.49 -1.22 44 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 256.14 -1.39 44 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 265.85 -1.61 44 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 275.59 -1.88 44 0 0 0
30JUL26 400.00 P 0.00 0.00 0.00 1.24 +0.09 42 0 0 0
30JUL26 410.00 P 0.00 0.00 0.00 1.67 +0.13 42 0 0 0
30JUL26 420.00 P 0.00 0.00 0.00 2.21 +0.22 42 0 0 0
30JUL26 430.00 P 0.00 0.00 0.00 2.73 +0.21 42 0 0 0
30JUL26 440.00 P 0.00 0.00 0.00 3.52 +0.26 42 0 0 0
30JUL26 450.00 P 0.00 0.00 0.00 4.35 +0.30 42 0 0 0
30JUL26 460.00 P 0.00 0.00 0.00 5.46 +0.38 42 0 1 0
30JUL26 470.00 P 0.00 0.00 0.00 6.59 +0.39 42 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 8.12 +0.57 42 0 0 0
30JUL26 490.00 P 0.00 0.00 0.00 9.96 +0.86 43 0 0 0
30JUL26 500.00 P 13.54 13.54 13.54 11.92 +1.15 43 10 10 +10
30JUL26 510.00 P 0.00 0.00 0.00 14.06 +0.83 43 0 100 0
30JUL26 520.00 P 0.00 0.00 0.00 16.39 +1.46 43 0 2 0
30JUL26 530.00 P 0.00 0.00 0.00 19.16 +1.66 43 0 6 0
30JUL26 540.00 P 0.00 0.00 0.00 21.94 +1.75 43 0 8 0
30JUL26 550.00 P 0.00 0.00 0.00 25.27 +2.20 43 0 18 0
30JUL26 560.00 P 33.70 33.70 33.50 28.77 +1.52 43 34 227 +17
30JUL26 570.00 P 0.00 0.00 0.00 32.39 +1.64 43 0 0 0
30JUL26 580.00 P 0.00 0.00 0.00 36.66 +1.95 43 0 1 0
30JUL26 590.00 P 0.00 0.00 0.00 40.94 +1.95 43 0 8 0
30JUL26 600.00 P 51.30 52.70 51.30 45.55 +2.28 43 6 44 +6
30JUL26 610.00 P 0.00 0.00 0.00 50.63 +2.44 43 0 15 0
30JUL26 620.00 P 0.00 0.00 0.00 55.73 +2.44 43 0 2 0
30JUL26 630.00 P 0.00 0.00 0.00 61.25 +2.85 44 0 15 0
30JUL26 640.00 P 77.50 77.50 77.50 67.16 +2.97 44 20 175 +20
30JUL26 650.00 P 0.00 0.00 0.00 73.08 +2.98 44 0 15 0
30JUL26 660.00 P 0.00 0.00 0.00 79.38 +5.56 44 0 0 0
30JUL26 670.00 P 0.00 0.00 0.00 83.57 +1.00 42 0 0 0
30JUL26 680.00 P 0.00 0.00 0.00 90.09 +0.82 42 0 0 0
30JUL26 690.00 P 0.00 0.00 0.00 96.84 +0.85 42 0 0 0
30JUL26 700.00 P 0.00 0.00 0.00 104.05 +0.93 42 0 0 0
30JUL26 710.00 P 0.00 0.00 0.00 111.28 +0.72 42 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 118.55 +0.54 42 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 126.38 - 42 0 0 -
29SEP26 320.00 P 0.00 0.00 0.00 0.32 -0.10 41 0 230 0
29SEP26 330.00 P 0.00 0.00 0.00 0.46 -0.10 41 0 20 0
29SEP26 340.00 P 0.00 0.00 0.00 0.63 -0.16 41 0 20 0
29SEP26 350.00 P 0.00 0.00 0.00 0.86 -0.16 41 0 86 0
29SEP26 360.00 P 0.00 0.00 0.00 1.14 -0.24 41 0 28 0
29SEP26 370.00 P 0.00 0.00 0.00 1.50 -0.24 41 0 125 0
29SEP26 380.00 P 0.00 0.00 0.00 1.93 -0.33 41 0 79 0
29SEP26 390.00 P 0.00 0.00 0.00 2.48 -0.34 41 0 45 0
29SEP26 400.00 P 5.70 5.70 5.70 3.08 -0.45 41 2 363 -2
29SEP26 410.00 P 0.00 0.00 0.00 4.00 -0.34 41 0 649 0
29SEP26 420.00 P 0.00 0.00 0.00 4.69 -0.55 41 0 83 0
29SEP26 430.00 P 0.00 0.00 0.00 5.81 -0.59 41 0 159 0
29SEP26 440.00 P 0.00 0.00 0.00 6.95 -0.61 41 0 1,562 0
29SEP26 450.00 P 0.00 0.00 0.00 8.31 -0.71 41 0 3,336 0
29SEP26 460.00 P 0.00 0.00 0.00 10.19 -0.43 41 0 1,508 0
29SEP26 470.00 P 0.00 0.00 0.00 11.82 -0.41 41 0 203 0
29SEP26 480.00 P 0.00 0.00 0.00 13.94 -0.41 41 0 552 0
29SEP26 490.00 P 0.00 0.00 0.00 16.11 -0.37 41 0 56 0
29SEP26 500.00 P 0.00 0.00 0.00 18.39 -0.32 41 0 212 0
29SEP26 510.00 P 0.00 0.00 0.00 21.21 -0.26 41 0 57 0
29SEP26 520.00 P 0.00 0.00 0.00 24.02 -0.20 41 0 130 0
29SEP26 530.00 P 0.00 0.00 0.00 27.04 -0.03 41 0 90 0
29SEP26 540.00 P 0.00 0.00 0.00 30.57 +0.04 41 0 140 0
29SEP26 550.00 P 0.00 0.00 0.00 34.11 +0.12 41 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 37.82 +0.34 41 0 17 0
29SEP26 570.00 P 0.00 0.00 0.00 42.14 +0.52 41 0 19 0
29SEP26 580.00 P 0.00 0.00 0.00 46.46 +0.62 41 0 37 0
29SEP26 590.00 P 0.00 0.00 0.00 50.82 +0.74 42 0 120 0
29SEP26 600.00 P 0.00 0.00 0.00 55.90 +1.20 42 0 59 0
29SEP26 610.00 P 0.00 0.00 0.00 61.04 +1.33 42 0 1 0
29SEP26 620.00 P 0.00 0.00 0.00 66.20 +1.46 42 0 14 0
29SEP26 630.00 P 0.00 0.00 0.00 71.78 +1.99 42 0 100 0
29SEP26 640.00 P 0.00 0.00 0.00 77.73 +2.24 42 0 19 0
29SEP26 650.00 P 0.00 0.00 0.00 83.70 +2.40 42 0 45 0
29SEP26 660.00 P 0.00 0.00 0.00 89.70 +2.57 42 0 17 0
29SEP26 670.00 P 0.00 0.00 0.00 96.35 +3.35 42 0 72 0
29SEP26 680.00 P 0.00 0.00 0.00 103.10 +3.53 42 0 15 0
29SEP26 690.00 P 0.00 0.00 0.00 106.67 +0.52 41 0 15 0
29SEP26 700.00 P 0.00 0.00 0.00 113.29 +0.55 41 0 60 0
29SEP26 710.00 P 0.00 0.00 0.00 120.55 +1.17 41 0 10 0
29SEP26 720.00 P 0.00 0.00 0.00 127.81 +1.19 41 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 135.10 +1.20 41 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 142.44 +1.23 41 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 150.30 +1.75 41 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 158.20 +1.95 41 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 166.13 +1.96 41 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 174.09 +1.99 41 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 182.37 +2.31 41 0 0 0
30DEC26 380.00 P 7.00 7.00 7.00 5.37 -0.48 41 1 356 0
30DEC26 390.00 P 10.21 10.21 10.21 6.30 -0.76 41 30 35 +30
30DEC26 400.00 P 9.20 9.50 9.20 7.49 -0.77 41 4 1,205 +4
30DEC26 410.00 P 0.00 0.00 0.00 8.68 -0.91 41 0 36 0
30DEC26 420.00 P 0.00 0.00 0.00 10.28 -0.96 41 0 46 0
30DEC26 430.00 P 0.00 0.00 0.00 11.91 -0.99 41 0 157 0
30DEC26 440.00 P 0.00 0.00 0.00 13.56 -1.09 41 0 217 0
30DEC26 450.00 P 0.00 0.00 0.00 15.71 -1.14 41 0 169 0
30DEC26 460.00 P 0.00 0.00 0.00 17.88 -1.17 41 0 369 0
30DEC26 470.00 P 0.00 0.00 0.00 20.06 -1.20 41 0 235 0
30DEC26 480.00 P 0.00 0.00 0.00 22.72 -1.28 41 0 141 0
30DEC26 490.00 P 0.00 0.00 0.00 25.52 -1.31 41 0 44 0
30DEC26 500.00 P 0.00 0.00 0.00 28.33 -1.34 41 0 52 0
30DEC26 510.00 P 0.00 0.00 0.00 31.40 -1.33 41 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 34.91 -1.36 41 0 42 0
30DEC26 530.00 P 0.00 0.00 0.00 38.42 -1.39 41 0 24 0
30DEC26 540.00 P 0.00 0.00 0.00 41.95 -1.42 41 0 26 0
30DEC26 550.00 P 0.00 0.00 0.00 45.99 -1.29 41 0 15 0
30DEC26 560.00 P 0.00 0.00 0.00 50.27 -1.31 41 0 15 0
30DEC26 570.00 P 0.00 0.00 0.00 54.55 -1.35 41 0 30 0
30DEC26 580.00 P 0.00 0.00 0.00 58.86 -1.37 41 0 91 0
30DEC26 590.00 P 0.00 0.00 0.00 63.73 -1.09 41 0 104 0
30DEC26 600.00 P 0.00 0.00 0.00 68.80 -1.11 41 0 8 0
30DEC26 610.00 P 0.00 0.00 0.00 73.88 -1.14 41 0 2 0
30DEC26 620.00 P 0.00 0.00 0.00 78.98 -1.16 41 0 2 0
30DEC26 630.00 P 0.00 0.00 0.00 84.49 -0.81 41 0 31 0
30DEC26 640.00 P 0.00 0.00 0.00 90.35 -0.74 41 0 130 0
30DEC26 650.00 P 0.00 0.00 0.00 96.22 -0.76 41 0 357 0
30DEC26 660.00 P 0.00 0.00 0.00 102.11 -0.78 41 0 81 0
30DEC26 670.00 P 0.00 0.00 0.00 108.05 -0.77 41 0 71 0
30DEC26 680.00 P 0.00 0.00 0.00 114.65 -0.20 41 0 15 0
30DEC26 690.00 P 0.00 0.00 0.00 121.27 -0.22 41 0 15 0
30DEC26 700.00 P 0.00 0.00 0.00 127.92 -0.23 41 0 15 0
30DEC26 710.00 P 0.00 0.00 0.00 134.59 -0.23 41 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 141.38 -0.14 41 0 10 0
30DEC26 730.00 P 0.00 0.00 0.00 148.70 +0.44 41 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 156.04 +0.48 41 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 163.39 +0.47 41 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 170.78 +0.48 41 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 178.21 +0.52 41 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 186.11 +0.99 41 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 194.07 +1.28 41 0 0 0
30MAR27 390.00 P 11.00 11.68 11.00 10.55 -1.13 41 3 124 +2
30MAR27 400.00 P 0.00 0.00 0.00 12.22 -1.15 41 0 133 0
30MAR27 410.00 P 0.00 0.00 0.00 13.90 -1.18 41 0 5 0
30MAR27 420.00 P 0.00 0.00 0.00 15.77 -1.36 41 0 1 0
30MAR27 430.00 P 0.00 0.00 0.00 18.52 -1.44 41 0 17 0
30MAR27 440.00 P 0.00 0.00 0.00 20.21 -1.42 41 0 0 0
30MAR27 450.00 P 0.00 0.00 0.00 22.44 -1.47 41 0 11 0
30MAR27 460.00 P 0.00 0.00 0.00 25.18 -1.60 41 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 28.04 -1.63 41 0 13 0
30MAR27 480.00 P 0.00 0.00 0.00 30.91 -1.66 41 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 33.81 -1.70 41 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 37.36 -1.74 41 0 1 0
30MAR27 510.00 P 0.00 0.00 0.00 40.93 -1.78 41 0 25 0
30MAR27 520.00 P 0.00 0.00 0.00 44.52 -1.81 41 0 10 0
30MAR27 530.00 P 0.00 0.00 0.00 48.13 -1.84 41 0 9 0
30MAR27 540.00 P 0.00 0.00 0.00 52.36 -1.76 41 0 10 0
30MAR27 550.00 P 0.00 0.00 0.00 56.70 -1.79 41 0 22 0
30MAR27 560.00 P 0.00 0.00 0.00 61.05 -1.83 41 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 65.42 -1.86 41 0 1 0
30MAR27 580.00 P 0.00 0.00 0.00 70.10 -1.62 41 0 17 0
30MAR27 590.00 P 0.00 0.00 0.00 75.22 -1.64 41 0 301 0
30MAR27 600.00 P 0.00 0.00 0.00 80.36 -1.67 41 0 301 0
30MAR27 610.00 P 0.00 0.00 0.00 85.51 -1.71 41 0 1 0
30MAR27 620.00 P 0.00 0.00 0.00 90.69 -1.73 41 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 96.27 -1.39 41 0 32 0
30MAR27 640.00 P 0.00 0.00 0.00 102.19 -1.33 41 0 1 0
30MAR27 650.00 P 0.00 0.00 0.00 108.12 -1.36 41 0 4 0
30MAR27 660.00 P 0.00 0.00 0.00 114.07 -1.38 41 0 17 0
30MAR27 670.00 P 0.00 0.00 0.00 120.05 -1.39 41 0 4 0
30MAR27 680.00 P 0.00 0.00 0.00 126.23 -1.22 41 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 132.90 -0.81 41 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 139.59 -0.83 41 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 146.29 -0.85 41 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 153.02 -0.85 41 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 159.78 -0.85 41 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 166.89 -0.53 41 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 174.26 -0.13 41 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 181.66 -0.13 41 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 189.08 -0.13 41 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 196.52 -0.13 41 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 203.99 -0.11 41 0 0 0
TOTAL PUT 2,614 83,991 +1,483
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$ 4.55
29APR26 3.60 C 0.00 0.00 0.00 0.96 -0.04 52 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.86 -0.04 47 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.76 -0.04 41 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.67 -0.04 45 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.56 -0.05 31 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.47 -0.04 33 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.37 -0.04 27 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.28 -0.04 25 0 20 0
29APR26 4.40 C 0.00 0.00 0.00 0.19 -0.04 22 0 20 0
29APR26 4.50 C 0.00 0.00 0.00 0.12 -0.04 21 0 65 0
29APR26 4.60 C 0.00 0.00 0.00 0.07 -0.03 21 0 11 0
29APR26 4.70 C 0.00 0.00 0.00 0.04 -0.02 22 0 326 0
29APR26 4.80 C 0.00 0.00 0.00 0.02 -0.01 22 0 166 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 -0.01 22 0 479 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 0.00 27 0 917 0
29APR26 5.25 C 0.00 0.00 0.00 0.01 0.00 37 0 1,274 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 47 0 310 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 55 0 1,204 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 63 0 66 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 78 0 66 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.97 -0.04 36 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.87 -0.05 33 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.78 -0.04 34 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.67 -0.05 25 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.58 -0.04 26 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.49 -0.04 26 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.40 -0.04 24 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.31 -0.05 21 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.24 -0.03 21 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.17 -0.04 20 0 30 0
28MAY26 4.60 C 0.00 0.00 0.00 0.12 -0.03 20 0 25 0
28MAY26 4.70 C 0.00 0.00 0.00 0.08 -0.02 20 0 30 0
28MAY26 4.80 C 0.00 0.00 0.00 0.05 -0.02 20 0 190 0
28MAY26 4.90 C 0.00 0.00 0.00 0.04 0.00 22 0 360 0
28MAY26 5.00 C 0.03 0.03 0.03 0.02 -0.01 20 400 1,170 +400
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 23 0 1,280 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 29 0 68 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 35 0 20 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 40 0 40 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 49 0 66 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.98 -0.04 34 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.88 -0.04 30 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.78 -0.05 27 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.69 -0.04 27 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.59 -0.05 24 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.50 -0.04 23 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.41 -0.05 21 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.31 -0.07 17 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.26 -0.04 20 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.20 -0.03 20 0 86 0
29JUN26 4.60 C 0.00 0.00 0.00 0.14 -0.04 19 0 425 0
29JUN26 4.70 C 0.00 0.00 0.00 0.10 -0.03 19 0 147 0
29JUN26 4.80 C 0.00 0.00 0.00 0.07 -0.03 19 0 246 0
29JUN26 4.90 C 0.00 0.00 0.00 0.05 -0.02 19 0 110 0
29JUN26 5.00 C 0.05 0.05 0.05 0.04 -0.01 21 400 1,215 +400
29JUN26 5.25 C 0.00 0.00 0.00 0.01 -0.01 19 0 804 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 24 0 1,258 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 28 0 94 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 32 0 621 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 36 0 160 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 46 0 225 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 49 0 120 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 52 0 50 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.98 -0.04 31 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.88 -0.05 28 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.79 -0.04 28 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.69 -0.04 25 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.60 -0.04 24 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.51 -0.04 23 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.41 -0.06 19 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.35 -0.03 21 0 30 0
30JUL26 4.40 C 0.00 0.00 0.00 0.28 -0.03 21 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.22 -0.03 20 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.17 -0.03 20 0 8 0
30JUL26 4.70 C 0.00 0.00 0.00 0.13 -0.02 20 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.10 -0.02 20 0 0 0
30JUL26 4.90 C 0.07 0.07 0.07 0.07 -0.02 20 10 10 +10
30JUL26 5.00 C 0.00 0.00 0.00 0.06 -0.01 21 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.98 -0.05 26 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.89 -0.04 27 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.79 -0.04 24 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.70 -0.04 23 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.61 -0.04 22 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.53 -0.04 22 0 11 0
29SEP26 4.20 C 0.00 0.00 0.00 0.45 -0.04 21 0 3 0
29SEP26 4.30 C 0.00 0.00 0.00 0.38 -0.03 21 0 200 0
29SEP26 4.40 C 0.00 0.00 0.00 0.32 -0.03 21 0 1,000 0
29SEP26 4.50 C 0.00 0.00 0.00 0.26 -0.03 20 0 800 0
29SEP26 4.60 C 0.00 0.00 0.00 0.22 -0.02 21 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.17 -0.02 20 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.14 -0.02 20 0 150 0
29SEP26 4.90 C 0.00 0.00 0.00 0.11 -0.02 20 0 30 0
29SEP26 5.00 C 0.00 0.00 0.00 0.09 -0.01 20 0 128 0
29SEP26 5.25 C 0.00 0.00 0.00 0.05 -0.01 20 0 455 0
29SEP26 5.50 C 0.00 0.00 0.00 0.03 0.00 21 0 189 0
29SEP26 5.75 C 0.00 0.00 0.00 0.02 0.00 22 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 22 0 170 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 25 0 60 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 31 0 100 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.98 -0.06 21 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.89 -0.05 21 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.81 -0.04 22 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.72 -0.04 21 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.64 -0.04 21 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.57 -0.03 21 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.50 -0.03 20 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.43 -0.04 20 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.38 -0.03 20 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.33 -0.03 20 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.29 -0.02 20 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.25 -0.02 20 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.21 -0.03 20 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.18 -0.02 20 0 48 0
30DEC26 5.00 C 0.00 0.00 0.00 0.15 -0.02 20 0 6 0
30DEC26 5.25 C 0.00 0.00 0.00 0.10 -0.01 20 0 1,193 0
30DEC26 5.50 C 0.00 0.00 0.00 0.07 -0.01 21 0 225 0
30DEC26 5.75 C 0.00 0.00 0.00 0.05 0.00 22 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 777 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 -0.01 19 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 25 0 110 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.99 -0.05 19 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.91 -0.04 20 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.83 -0.03 20 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.74 -0.04 19 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.67 -0.04 19 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.60 -0.04 19 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.54 -0.04 19 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.48 -0.04 19 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.43 -0.04 19 0 11 0
30MAR27 4.50 C 0.00 0.00 0.00 0.38 -0.04 19 0 28 0
30MAR27 4.60 C 0.00 0.00 0.00 0.34 -0.03 20 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.30 -0.03 20 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.26 -0.03 20 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.23 -0.02 20 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 0.20 -0.02 20 0 161 0
30MAR27 5.25 C 0.00 0.00 0.00 0.14 -0.02 20 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.10 -0.02 20 0 3 0
30MAR27 5.75 C 0.00 0.00 0.00 0.07 -0.01 21 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.04 -0.02 20 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 23 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
TOTAL CALL 810 21,008 +810
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 30 0 794 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 25 0 6 0
29APR26 4.30 P 0.00 0.00 0.00 0.02 +0.01 24 0 130 0
29APR26 4.40 P 0.00 0.00 0.00 0.03 0.00 20 0 138 0
29APR26 4.50 P 0.06 0.06 0.06 0.06 +0.01 20 5 535 +5
29APR26 4.60 P 0.09 0.10 0.09 0.11 +0.03 20 27 871 +27
29APR26 4.70 P 0.17 0.18 0.17 0.19 +0.04 23 220 568 -20
29APR26 4.80 P 0.00 0.00 0.00 0.27 +0.04 23 0 491 0
29APR26 4.90 P 0.00 0.00 0.00 0.35 +0.03 0 0 725 0
29APR26 5.00 P 0.00 0.00 0.00 0.45 +0.04 0 0 1,380 0
29APR26 5.25 P 0.00 0.00 0.00 0.70 +0.05 0 0 315 0
29APR26 5.50 P 0.00 0.00 0.00 0.95 +0.05 0 0 90 0
29APR26 5.75 P 0.00 0.00 0.00 1.20 +0.05 0 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.45 +0.05 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.70 +0.05 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.95 +0.05 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 2.20 +0.04 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.45 +0.05 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.70 +0.04 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.95 +0.04 0 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.03 +0.01 22 0 17 0
28MAY26 4.30 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.07 +0.01 20 0 138 0
28MAY26 4.50 P 0.10 0.10 0.10 0.10 +0.01 19 66 76 +65
28MAY26 4.60 P 0.00 0.00 0.00 0.15 +0.02 19 0 200 0
28MAY26 4.70 P 0.00 0.00 0.00 0.22 +0.04 20 0 70 0
28MAY26 4.80 P 0.00 0.00 0.00 0.29 +0.03 20 0 125 0
28MAY26 4.90 P 0.00 0.00 0.00 0.37 +0.04 20 0 462 0
28MAY26 5.00 P 0.00 0.00 0.00 0.46 +0.04 20 0 745 0
28MAY26 5.25 P 0.00 0.00 0.00 0.70 +0.04 0 0 999 -1,000
28MAY26 5.50 P 0.00 0.00 0.00 0.95 +0.05 0 0 50 0
28MAY26 5.75 P 0.00 0.00 0.00 1.20 +0.05 0 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.45 +0.05 0 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.70 +0.05 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.95 +0.05 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.20 +0.04 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.45 +0.05 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.70 +0.04 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.95 +0.04 0 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.04 0.00 20 0 131 0
29JUN26 4.20 P 0.00 0.00 0.00 0.06 +0.01 20 0 100 0
29JUN26 4.30 P 0.00 0.00 0.00 0.09 +0.01 20 0 325 0
29JUN26 4.40 P 0.00 0.00 0.00 0.12 +0.01 18 0 28 0
29JUN26 4.50 P 0.00 0.00 0.00 0.17 +0.02 19 0 346 0
29JUN26 4.60 P 0.00 0.00 0.00 0.22 +0.02 18 0 100 0
29JUN26 4.70 P 0.00 0.00 0.00 0.29 +0.03 18 0 100 0
29JUN26 4.80 P 0.00 0.00 0.00 0.38 +0.05 20 0 130 0
29JUN26 4.90 P 0.00 0.00 0.00 0.44 +0.03 16 0 152 0
29JUN26 5.00 P 0.00 0.00 0.00 0.52 +0.03 12 0 475 0
29JUN26 5.25 P 0.00 0.00 0.00 0.75 +0.04 0 0 538 0
29JUN26 5.50 P 0.00 0.00 0.00 0.99 +0.04 0 0 150 0
29JUN26 5.75 P 0.00 0.00 0.00 1.24 +0.05 0 0 171 0
29JUN26 6.00 P 0.00 0.00 0.00 1.49 +0.05 0 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 1.73 +0.04 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.98 +0.05 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.23 +0.05 0 0 30 0
29JUN26 7.00 P 0.00 0.00 0.00 2.48 +0.05 0 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.73 +0.04 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.98 +0.04 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.23 +0.04 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.48 +0.04 0 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 3.73 +0.05 0 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
30JUL26 4.20 P 0.07 0.07 0.07 0.08 +0.01 19 10 10 +10
30JUL26 4.30 P 0.00 0.00 0.00 0.11 +0.01 19 0 3 0
30JUL26 4.40 P 0.00 0.00 0.00 0.15 +0.02 19 0 0 0
30JUL26 4.50 P 0.18 0.18 0.18 0.20 +0.02 19 200 200 +200
30JUL26 4.60 P 0.00 0.00 0.00 0.26 +0.03 19 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.32 +0.03 19 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.40 +0.05 20 0 0 0
30JUL26 4.90 P 0.45 0.45 0.45 0.47 +0.04 19 30 30 +30
30JUL26 5.00 P 0.00 0.00 0.00 0.55 +0.02 18 0 60 0
30JUL26 5.25 P 0.00 0.00 0.00 0.78 +0.04 19 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.02 +0.04 20 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.26 +0.04 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.51 +0.05 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.75 +0.04 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.00 +0.04 0 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.03 0.00 20 0 300 0
29SEP26 3.90 P 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.07 +0.01 20 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.09 +0.01 20 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.12 +0.01 20 0 32 0
29SEP26 4.30 P 0.00 0.00 0.00 0.15 +0.01 19 0 323 0
29SEP26 4.40 P 0.00 0.00 0.00 0.19 +0.02 19 0 1,085 0
29SEP26 4.50 P 0.00 0.00 0.00 0.24 +0.02 19 0 886 0
29SEP26 4.60 P 0.00 0.00 0.00 0.29 +0.02 19 0 70 0
29SEP26 4.70 P 0.00 0.00 0.00 0.36 +0.04 19 0 33 0
29SEP26 4.80 P 0.00 0.00 0.00 0.42 +0.02 19 0 282 0
29SEP26 4.90 P 0.00 0.00 0.00 0.50 +0.03 19 0 55 0
29SEP26 5.00 P 0.00 0.00 0.00 0.57 +0.03 18 0 238 0
29SEP26 5.25 P 0.00 0.00 0.00 0.82 +0.05 23 0 55 0
29SEP26 5.50 P 0.00 0.00 0.00 1.06 +0.05 26 0 31 0
29SEP26 5.75 P 0.00 0.00 0.00 1.26 +0.04 0 0 33 0
29SEP26 6.00 P 0.00 0.00 0.00 1.51 +0.04 0 0 19 0
29SEP26 6.25 P 0.00 0.00 0.00 1.75 +0.04 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.00 +0.04 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.25 +0.04 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.49 +0.06 0 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.74 +0.04 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.99 +0.04 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.24 +0.04 0 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.07 +0.01 21 0 99 0
30DEC26 3.90 P 0.00 0.00 0.00 0.09 +0.01 21 0 800 0
30DEC26 4.00 P 0.00 0.00 0.00 0.12 +0.01 22 0 300 0
30DEC26 4.10 P 0.00 0.00 0.00 0.15 +0.01 21 0 465 0
30DEC26 4.20 P 0.00 0.00 0.00 0.18 +0.01 21 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.22 +0.01 21 0 25 0
30DEC26 4.40 P 0.00 0.00 0.00 0.27 +0.02 21 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.32 +0.02 21 0 157 0
30DEC26 4.60 P 0.00 0.00 0.00 0.38 +0.03 22 0 60 0
30DEC26 4.70 P 0.00 0.00 0.00 0.44 +0.03 22 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.50 +0.02 22 0 32 0
30DEC26 4.90 P 0.00 0.00 0.00 0.58 +0.03 22 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 0.65 +0.03 22 0 232 0
30DEC26 5.25 P 0.00 0.00 0.00 0.86 +0.04 23 0 63 0
30DEC26 5.50 P 0.00 0.00 0.00 1.08 +0.04 24 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.32 +0.05 27 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.56 +0.04 29 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.80 +0.04 30 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.04 +0.04 31 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.28 +0.03 31 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.51 +0.02 26 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.77 +0.04 33 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.01 +0.03 31 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.05 0.00 20 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 0.00 20 0 10 0
30MAR27 4.00 P 0.00 0.00 0.00 0.14 0.00 20 0 2 0
30MAR27 4.10 P 0.00 0.00 0.00 0.17 0.00 20 0 50 0
30MAR27 4.20 P 0.00 0.00 0.00 0.21 +0.01 21 0 112 0
30MAR27 4.30 P 0.25 0.25 0.25 0.25 +0.01 21 5 29 +5
30MAR27 4.40 P 0.00 0.00 0.00 0.30 +0.01 21 0 75 0
30MAR27 4.50 P 0.00 0.00 0.00 0.35 +0.02 21 0 66 0
30MAR27 4.60 P 0.00 0.00 0.00 0.41 +0.02 21 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.47 +0.02 21 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.53 +0.02 21 0 135 0
30MAR27 4.90 P 0.00 0.00 0.00 0.60 +0.02 21 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.68 +0.03 22 0 73 0
30MAR27 5.25 P 0.00 0.00 0.00 0.87 +0.03 22 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.09 +0.04 23 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.33 +0.05 25 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.57 +0.05 27 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.81 +0.05 28 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.04 +0.04 28 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.29 +0.04 30 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.53 +0.04 31 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.77 +0.04 30 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.01 +0.03 29 0 0 0
TOTAL PUT 563 18,347 -678
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$ 13.21
29APR26 7.75 C 0.00 0.00 0.00 5.47 -0.10 0 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 5.22 -0.10 0 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 4.97 -0.10 0 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 4.72 -0.10 0 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 4.47 -0.10 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 4.22 -0.10 0 0 1 0
29APR26 9.25 C 0.00 0.00 0.00 3.97 -0.10 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.72 -0.10 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.47 -0.10 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.22 -0.10 0 0 30 0
29APR26 10.50 C 0.00 0.00 0.00 2.73 -0.10 45 0 250 0
29APR26 11.00 C 0.00 0.00 0.00 2.23 -0.10 36 0 280 0
29APR26 11.50 C 0.00 0.00 0.00 1.76 -0.10 40 0 60 0
29APR26 12.00 C 0.00 0.00 0.00 1.31 -0.10 39 0 55 0
29APR26 12.50 C 0.00 0.00 0.00 0.92 -0.09 39 0 120 0
29APR26 13.00 C 0.00 0.00 0.00 0.59 -0.11 38 0 198 0
29APR26 13.50 C 0.34 0.34 0.34 0.36 -0.08 38 20 150 +20
29APR26 14.00 C 0.00 0.00 0.00 0.20 -0.06 38 0 203 0
29APR26 14.50 C 0.00 0.00 0.00 0.11 -0.04 39 0 308 0
29APR26 15.00 C 0.00 0.00 0.00 0.06 -0.02 40 50 746 -50
29APR26 15.50 C 0.03 0.03 0.03 0.03 -0.01 41 85 128 +39
29APR26 16.00 C 0.00 0.00 0.00 0.01 -0.01 39 50 35 -20
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 44 0 60 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 49 0 199 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 54 0 61 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 59 0 33 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 63 0 45 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 72 0 13 0
28MAY26 8.25 C 0.00 0.00 0.00 4.99 -0.10 51 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 4.74 -0.10 47 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 4.49 -0.10 43 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 4.24 -0.10 38 0 215 0
28MAY26 9.25 C 0.00 0.00 0.00 3.99 -0.08 33 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.74 -0.08 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.47 -0.10 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.25 -0.07 35 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.77 -0.10 36 0 250 0
28MAY26 11.00 C 0.00 0.00 0.00 2.31 -0.03 37 0 500 0
28MAY26 11.50 C 0.00 0.00 0.00 1.88 -0.10 37 0 650 0
28MAY26 12.00 C 0.00 0.00 0.00 1.48 -0.10 37 0 400 0
28MAY26 12.50 C 0.00 0.00 0.00 1.11 -0.12 35 0 128 0
28MAY26 13.00 C 0.84 0.84 0.80 0.82 -0.10 35 7 63 +2
28MAY26 13.50 C 0.00 0.00 0.00 0.59 -0.11 36 0 258 0
28MAY26 14.00 C 0.00 0.00 0.00 0.42 -0.06 36 0 216 0
28MAY26 14.50 C 0.00 0.00 0.00 0.29 -0.06 37 0 90 0
28MAY26 15.00 C 0.00 0.00 0.00 0.20 -0.04 38 0 25 0
28MAY26 15.50 C 0.00 0.00 0.00 0.13 -0.03 38 0 77 0
28MAY26 16.00 C 0.00 0.00 0.00 0.08 -0.02 37 0 120 0
28MAY26 16.50 C 0.00 0.00 0.00 0.05 -0.02 37 0 51 0
28MAY26 17.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 169 0
28MAY26 17.50 C 0.00 0.00 0.00 0.02 0.00 38 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 6.99 -0.10 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 6.74 -0.10 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 6.50 -0.10 57 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 6.25 -0.10 52 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 6.00 -0.10 47 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 5.75 -0.10 40 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.50 -0.10 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 5.25 -0.10 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.00 -0.11 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.76 -0.08 39 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.51 -0.10 36 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.27 -0.10 39 0 2 0
29JUN26 9.25 C 0.00 0.00 0.00 4.02 -0.08 36 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.78 -0.10 37 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.54 -0.10 36 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 3.25 -0.08 0 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 2.77 -0.10 22 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 2.42 -0.02 37 0 400 0
29JUN26 11.50 C 0.00 0.00 0.00 2.02 -0.09 37 0 1,400 0
29JUN26 12.00 C 0.00 0.00 0.00 1.66 -0.08 37 0 1,105 0
29JUN26 12.50 C 0.00 0.00 0.00 1.30 -0.11 35 0 70 0
29JUN26 13.00 C 1.00 1.00 0.96 1.03 -0.07 36 17 117 0
29JUN26 13.50 C 0.78 0.78 0.78 0.80 -0.06 36 15 175 0
29JUN26 14.00 C 0.00 0.00 0.00 0.61 -0.06 36 0 142 0
29JUN26 14.50 C 0.00 0.00 0.00 0.46 -0.05 36 0 148 0
29JUN26 15.00 C 0.00 0.00 0.00 0.35 -0.05 37 0 269 0
29JUN26 15.50 C 0.00 0.00 0.00 0.27 -0.03 37 0 44 0
29JUN26 16.00 C 0.00 0.00 0.00 0.19 -0.03 37 0 61 0
29JUN26 16.50 C 0.00 0.00 0.00 0.14 -0.02 37 0 4 0
29JUN26 17.00 C 0.00 0.00 0.00 0.10 -0.01 37 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.07 -0.01 37 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.04 0.00 38 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 4.03 -0.10 37 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.79 -0.10 37 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.55 -0.10 36 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.32 -0.10 36 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.87 -0.09 36 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.45 -0.07 36 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.06 -0.10 36 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 1.71 -0.09 36 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 1.37 -0.12 35 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.11 -0.11 36 0 44 0
30JUL26 13.50 C 0.00 0.00 0.00 0.89 -0.10 36 0 30 0
30JUL26 14.00 C 0.00 0.00 0.00 0.72 -0.08 37 0 22 0
30JUL26 14.50 C 0.57 0.57 0.57 0.58 -0.05 37 15 60 +15
30JUL26 15.00 C 0.00 0.00 0.00 0.45 -0.04 37 0 60 0
30JUL26 15.50 C 0.00 0.00 0.00 0.34 -0.04 37 0 30 0
30JUL26 16.00 C 0.00 0.00 0.00 0.26 -0.03 37 0 15 0
30JUL26 16.50 C 0.00 0.00 0.00 0.19 -0.03 36 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.15 -0.02 37 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.11 -0.02 37 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.08 -0.02 37 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.06 -0.01 37 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 6.25 -0.10 41 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 6.00 -0.10 35 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 5.75 -0.10 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 5.51 -0.10 41 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 5.26 -0.10 38 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 5.01 -0.10 35 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.77 -0.10 37 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.53 -0.10 37 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.27 -0.10 32 0 36 0
29SEP26 9.25 C 0.00 0.00 0.00 4.06 -0.10 37 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.83 -0.10 37 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.55 -0.11 31 0 10 0
29SEP26 10.00 C 0.00 0.00 0.00 3.32 -0.11 31 0 9 0
29SEP26 10.50 C 0.00 0.00 0.00 2.90 -0.09 33 0 34 0
29SEP26 11.00 C 0.00 0.00 0.00 2.59 -0.02 37 0 27 0
29SEP26 11.50 C 0.00 0.00 0.00 2.24 -0.03 37 0 134 0
29SEP26 12.00 C 0.00 0.00 0.00 1.92 -0.08 37 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.64 -0.07 37 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.34 -0.08 36 0 2,506 0
29SEP26 13.50 C 0.00 0.00 0.00 1.13 -0.07 36 0 2,500 0
29SEP26 14.00 C 0.00 0.00 0.00 0.95 -0.07 36 0 78 0
29SEP26 14.50 C 0.00 0.00 0.00 0.79 -0.08 36 0 138 0
29SEP26 15.00 C 0.00 0.00 0.00 0.66 -0.07 36 0 15 0
29SEP26 15.50 C 0.00 0.00 0.00 0.56 -0.06 37 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.47 -0.04 37 0 51 0
29SEP26 16.50 C 0.00 0.00 0.00 0.39 -0.04 37 0 73 0
29SEP26 17.00 C 0.00 0.00 0.00 0.32 -0.03 37 0 19 0
29SEP26 17.50 C 0.00 0.00 0.00 0.26 -0.03 37 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.21 -0.02 37 0 22 0
29SEP26 18.50 C 0.00 0.00 0.00 0.17 -0.02 37 0 13 0
29SEP26 19.00 C 0.00 0.00 0.00 0.14 -0.01 37 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.11 -0.02 37 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 5.51 -0.10 34 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 5.27 -0.10 35 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.03 -0.10 35 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.80 -0.10 36 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.57 -0.10 36 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.35 -0.07 36 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 4.13 -0.10 36 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.91 -0.10 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.71 -0.10 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.43 -0.07 32 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 3.04 -0.09 32 0 10 0
30DEC26 11.00 C 0.00 0.00 0.00 2.71 -0.08 33 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 2.47 -0.01 36 0 100 0
30DEC26 12.00 C 0.00 0.00 0.00 2.18 -0.02 36 0 8 0
30DEC26 12.50 C 0.00 0.00 0.00 1.92 -0.02 36 0 27 0
30DEC26 13.00 C 0.00 0.00 0.00 1.63 -0.08 35 0 20 0
30DEC26 13.50 C 0.00 0.00 0.00 1.43 -0.07 35 0 15 0
30DEC26 14.00 C 0.00 0.00 0.00 1.24 -0.07 35 0 16 0
30DEC26 14.50 C 0.00 0.00 0.00 1.08 -0.08 35 0 12 0
30DEC26 15.00 C 0.00 0.00 0.00 0.94 -0.07 35 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.82 -0.07 36 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.72 -0.06 36 0 30 0
30DEC26 16.50 C 0.64 0.64 0.64 0.63 -0.05 36 2 60 -2
30DEC26 17.00 C 0.00 0.00 0.00 0.55 -0.03 37 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 0.45 -0.04 36 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.39 -0.03 36 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.33 -0.03 36 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.28 -0.02 36 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.24 -0.02 36 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.64 -0.10 35 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.43 -0.10 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.23 -0.09 35 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.03 -0.10 35 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.84 -0.09 35 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.66 -0.09 35 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.31 -0.09 35 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.99 -0.08 35 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.69 -0.08 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.41 -0.08 35 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.16 0.00 35 0 78 0
30MAR27 13.00 C 0.00 0.00 0.00 1.86 -0.09 34 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 1.66 -0.07 34 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 1.48 -0.06 34 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.31 -0.07 34 0 10 0
30MAR27 15.00 C 0.00 0.00 0.00 1.16 -0.08 34 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.05 -0.06 35 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.95 -0.05 36 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 0.84 -0.05 35 0 5 0
30MAR27 17.00 C 0.00 0.00 0.00 0.74 -0.05 36 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.66 -0.03 36 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 0.58 -0.03 36 0 19 0
30MAR27 18.50 C 0.00 0.00 0.00 0.49 -0.03 35 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.43 -0.03 35 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.38 -0.02 35 0 0 0
TOTAL CALL 261 16,751 +4
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 91 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 66 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 57 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 0.00 39 0 485 0
29APR26 11.50 P 0.00 0.00 0.00 0.04 0.00 41 0 87 0
29APR26 12.00 P 0.11 0.11 0.11 0.09 0.00 39 1 501 0
29APR26 12.50 P 0.00 0.00 0.00 0.20 +0.01 39 0 669 0
29APR26 13.00 P 0.43 0.45 0.43 0.39 +0.02 40 7 175 +7
29APR26 13.50 P 0.00 0.00 0.00 0.66 +0.06 41 0 182 0
29APR26 14.00 P 0.00 0.00 0.00 0.98 +0.05 39 0 106 0
29APR26 14.50 P 1.46 1.46 1.46 1.38 +0.06 39 2 75 -2
29APR26 15.00 P 0.00 0.00 0.00 1.83 +0.08 39 0 30 0
29APR26 15.50 P 0.00 0.00 0.00 2.30 +0.09 38 0 15 0
29APR26 16.00 P 0.00 0.00 0.00 2.84 +0.09 56 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.29 +0.08 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.79 +0.10 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.29 +0.10 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.79 +0.10 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 5.29 +0.10 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.79 +0.10 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 6.29 +0.10 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 51 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 42 0 101 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 130 0
28MAY26 10.00 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.03 -0.01 37 0 250 0
28MAY26 11.00 P 0.00 0.00 0.00 0.07 0.00 37 0 505 0
28MAY26 11.50 P 0.00 0.00 0.00 0.13 -0.01 37 0 825 0
28MAY26 12.00 P 0.00 0.00 0.00 0.24 0.00 37 0 562 0
28MAY26 12.50 P 0.41 0.41 0.41 0.39 +0.02 37 530 437 -138
28MAY26 13.00 P 0.00 0.00 0.00 0.61 +0.03 37 0 158 0
28MAY26 13.50 P 0.00 0.00 0.00 0.88 +0.06 38 0 144 0
28MAY26 14.00 P 0.00 0.00 0.00 1.18 +0.04 37 0 170 0
28MAY26 14.50 P 0.00 0.00 0.00 1.54 +0.05 37 0 75 0
28MAY26 15.00 P 0.00 0.00 0.00 1.94 +0.06 36 0 90 0
28MAY26 15.50 P 0.00 0.00 0.00 2.38 0.00 37 0 30 0
28MAY26 16.00 P 0.00 0.00 0.00 2.92 +0.08 46 0 15 0
28MAY26 16.50 P 0.00 0.00 0.00 3.39 +0.07 48 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.89 +0.11 52 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.37 +0.12 54 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.83 +0.08 52 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 5.29 +0.10 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 5.79 +0.10 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 6.29 +0.10 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 50 0 2 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 42 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 37 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 36 0 3 0
29JUN26 9.75 P 0.06 0.06 0.06 0.04 +0.01 39 10 105 +10
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 0.00 37 0 134 0
29JUN26 11.00 P 0.20 0.20 0.20 0.16 +0.01 37 1 581 0
29JUN26 11.50 P 0.00 0.00 0.00 0.26 +0.01 37 0 6,415 0
29JUN26 12.00 P 0.00 0.00 0.00 0.40 +0.02 37 0 1,262 0
29JUN26 12.50 P 0.00 0.00 0.00 0.58 +0.02 37 0 154 0
29JUN26 13.00 P 0.81 0.81 0.81 0.81 +0.03 38 15 290 0
29JUN26 13.50 P 0.00 0.00 0.00 1.09 +0.05 38 0 121 0
29JUN26 14.00 P 0.00 0.00 0.00 1.40 +0.05 38 0 183 0
29JUN26 14.50 P 0.00 0.00 0.00 1.70 +0.05 37 0 115 0
29JUN26 15.00 P 0.00 0.00 0.00 2.08 0.00 37 0 60 0
29JUN26 15.50 P 0.00 0.00 0.00 2.56 +0.07 41 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 3.01 +0.08 42 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.47 +0.09 44 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.95 +0.09 47 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.44 +0.09 50 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.83 0.00 42 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.29 -0.03 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.79 0.00 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.29 +0.10 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 0.00 37 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.18 0.00 37 0 3 0
30JUL26 11.00 P 0.00 0.00 0.00 0.28 +0.01 37 0 20 0
30JUL26 11.50 P 0.00 0.00 0.00 0.40 +0.01 36 0 20 0
30JUL26 12.00 P 0.00 0.00 0.00 0.58 +0.02 37 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.78 +0.02 36 0 78 0
30JUL26 13.00 P 0.00 0.00 0.00 1.03 +0.03 36 0 7 0
30JUL26 13.50 P 1.30 1.33 1.30 1.33 +0.06 37 39 103 +39
30JUL26 14.00 P 0.00 0.00 0.00 1.64 +0.04 37 0 227 0
30JUL26 14.50 P 0.00 0.00 0.00 1.98 -0.01 36 0 30 0
30JUL26 15.00 P 0.00 0.00 0.00 2.43 +0.06 39 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 2.85 +0.07 40 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.28 +0.07 41 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.72 +0.08 42 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.08 0.00 37 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.54 0.00 36 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 5.01 +0.01 36 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 5.49 +0.01 37 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 37 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 37 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.06 0.00 38 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.07 0.00 37 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.09 0.00 37 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 0.00 37 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 0.18 0.00 37 0 10 0
29SEP26 10.00 P 0.00 0.00 0.00 0.22 0.00 37 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.33 +0.01 37 0 23 0
29SEP26 11.00 P 0.00 0.00 0.00 0.46 0.00 37 0 10 0
29SEP26 11.50 P 0.00 0.00 0.00 0.63 +0.01 37 0 20 0
29SEP26 12.00 P 0.00 0.00 0.00 0.83 +0.02 38 0 18 0
29SEP26 12.50 P 0.00 0.00 0.00 1.06 +0.03 38 0 45 0
29SEP26 13.00 P 0.00 0.00 0.00 1.32 +0.04 38 0 2,515 0
29SEP26 13.50 P 0.00 0.00 0.00 1.61 +0.04 38 0 2,530 0
29SEP26 14.00 P 0.00 0.00 0.00 1.93 +0.05 38 0 45 0
29SEP26 14.50 P 0.00 0.00 0.00 2.27 +0.04 39 0 21 0
29SEP26 15.00 P 0.00 0.00 0.00 2.65 +0.05 39 0 36 0
29SEP26 15.50 P 0.00 0.00 0.00 3.05 +0.06 40 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 3.36 +0.06 37 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.78 +0.07 37 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.21 +0.08 37 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.65 +0.07 37 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.10 +0.08 37 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.57 +0.09 37 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.04 +0.09 37 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.51 +0.09 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 0.18 +0.01 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 0.00 36 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.32 +0.01 37 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.37 +0.01 36 0 30 0
30DEC26 10.50 P 0.00 0.00 0.00 0.50 +0.01 36 0 90 0
30DEC26 11.00 P 0.00 0.00 0.00 0.66 +0.01 36 0 63 0
30DEC26 11.50 P 0.00 0.00 0.00 0.84 +0.01 37 0 32 0
30DEC26 12.00 P 1.06 1.06 1.06 1.06 +0.02 37 3 43 +3
30DEC26 12.50 P 0.00 0.00 0.00 1.30 +0.02 37 0 19 0
30DEC26 13.00 P 0.00 0.00 0.00 1.56 +0.03 37 0 49 0
30DEC26 13.50 P 0.00 0.00 0.00 1.86 +0.04 37 0 75 0
30DEC26 14.00 P 0.00 0.00 0.00 2.18 +0.05 38 0 75 0
30DEC26 14.50 P 0.00 0.00 0.00 2.51 +0.04 38 0 75 0
30DEC26 15.00 P 0.00 0.00 0.00 2.88 +0.06 38 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 3.25 +0.05 38 0 60 0
30DEC26 16.00 P 0.00 0.00 0.00 3.65 +0.06 39 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 3.94 +0.06 36 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.36 +0.07 36 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.78 +0.06 36 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.22 +0.07 36 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.67 +0.08 36 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.12 +0.08 36 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.59 +0.09 36 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.22 +0.01 35 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.26 +0.01 35 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.30 0.00 35 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.36 +0.01 35 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.42 +0.01 36 0 3 0
30MAR27 10.00 P 0.00 0.00 0.00 0.49 +0.01 36 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.63 +0.01 36 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 0.81 +0.02 36 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.01 +0.02 36 0 3 0
30MAR27 12.00 P 0.00 0.00 0.00 1.22 +0.02 36 0 24 0
30MAR27 12.50 P 0.00 0.00 0.00 1.48 +0.04 36 0 25 0
30MAR27 13.00 P 0.00 0.00 0.00 1.74 +0.03 36 0 30 0
30MAR27 13.50 P 0.00 0.00 0.00 2.03 +0.03 36 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 2.34 +0.04 36 0 25 0
30MAR27 14.50 P 0.00 0.00 0.00 2.69 +0.07 37 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.95 -0.02 35 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.31 +0.05 35 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.68 +0.05 35 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.08 +0.06 35 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.48 +0.06 35 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.90 +0.07 35 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.32 +0.07 35 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.76 +0.08 35 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.20 +0.08 35 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.65 +0.08 35 0 0 0
TOTAL PUT 608 22,840 -81
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$ 1.12
29APR26 0.65 C 0.00 0.00 0.00 0.48 -0.02 156 0 0 0
29APR26 0.70 C 0.00 0.00 0.00 0.43 -0.02 137 0 0 0
29APR26 0.75 C 0.00 0.00 0.00 0.38 -0.02 121 0 0 0
29APR26 0.80 C 0.00 0.00 0.00 0.33 -0.02 104 0 0 0
29APR26 0.85 C 0.00 0.00 0.00 0.28 -0.02 89 0 0 0
29APR26 0.90 C 0.00 0.00 0.00 0.23 -0.02 75 0 0 0
29APR26 0.95 C 0.00 0.00 0.00 0.18 -0.02 60 0 0 0
29APR26 1.00 C 0.00 0.00 0.00 0.13 -0.02 46 0 0 0
29APR26 1.05 C 0.00 0.00 0.00 0.09 -0.02 45 0 0 0
29APR26 1.10 C 0.00 0.00 0.00 0.06 -0.01 46 0 0 0
29APR26 1.15 C 0.00 0.00 0.00 0.03 -0.01 40 0 39 0
29APR26 1.20 C 0.00 0.00 0.00 0.02 0.00 45 0 52 0
29APR26 1.25 C 0.00 0.00 0.00 0.01 0.00 45 0 82 0
29APR26 1.30 C 0.00 0.00 0.00 0.01 0.00 55 0 33 0
29APR26 1.35 C 0.00 0.00 0.00 0.01 0.00 64 0 82 0
29APR26 1.40 C 0.00 0.00 0.00 0.01 0.00 73 0 60 0
29APR26 1.45 C 0.00 0.00 0.00 0.01 0.00 81 0 4 0
29APR26 1.50 C 0.00 0.00 0.00 0.01 0.00 89 0 20 0
29APR26 1.55 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29APR26 1.60 C 0.00 0.00 0.00 0.01 0.00 103 0 8 0
29APR26 1.65 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29APR26 1.70 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29APR26 1.75 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29APR26 1.80 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28MAY26 0.65 C 0.00 0.00 0.00 0.48 -0.02 96 0 0 0
28MAY26 0.70 C 0.00 0.00 0.00 0.43 -0.02 85 0 0 0
28MAY26 0.75 C 0.00 0.00 0.00 0.38 -0.02 74 0 0 0
28MAY26 0.80 C 0.00 0.00 0.00 0.33 -0.02 64 0 0 0
28MAY26 0.85 C 0.00 0.00 0.00 0.28 -0.02 54 0 0 0
28MAY26 0.90 C 0.00 0.00 0.00 0.23 -0.02 45 0 0 0
28MAY26 0.95 C 0.00 0.00 0.00 0.19 -0.02 48 0 0 0
28MAY26 1.00 C 0.00 0.00 0.00 0.15 -0.01 46 0 0 0
28MAY26 1.05 C 0.00 0.00 0.00 0.11 -0.02 42 0 0 0
28MAY26 1.10 C 0.00 0.00 0.00 0.08 -0.02 41 0 41 0
28MAY26 1.15 C 0.00 0.00 0.00 0.05 -0.02 37 0 55 0
28MAY26 1.20 C 0.00 0.00 0.00 0.04 -0.01 42 0 76 0
28MAY26 1.25 C 0.00 0.00 0.00 0.03 0.00 44 0 7 0
28MAY26 1.30 C 0.00 0.00 0.00 0.02 0.00 44 0 2 0
28MAY26 1.35 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 1.40 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 1.45 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 1.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 1.55 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 1.60 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 1.65 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 1.70 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 1.75 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 1.80 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.57 -0.03 0 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.52 -0.03 0 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.48 -0.02 72 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.43 -0.02 63 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.38 -0.02 55 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.33 -0.02 47 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.29 -0.02 52 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.24 -0.03 44 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.20 -0.03 44 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.16 -0.03 41 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.13 -0.02 42 0 18 0
29JUN26 1.10 C 0.00 0.00 0.00 0.10 -0.02 41 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.07 -0.02 38 0 6 0
29JUN26 1.20 C 0.00 0.00 0.00 0.06 -0.01 42 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.04 -0.01 39 0 82 0
29JUN26 1.30 C 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.02 -0.01 39 0 44 0
29JUN26 1.40 C 0.00 0.00 0.00 0.01 -0.01 36 0 11 0
29JUN26 1.45 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29JUN26 1.50 C 0.00 0.00 0.00 0.01 0.00 43 0 106 0
29JUN26 1.55 C 0.00 0.00 0.00 0.01 0.00 47 0 31 0
29JUN26 1.60 C 0.00 0.00 0.00 0.01 0.00 50 0 10 0
29JUN26 1.65 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.01 0.00 57 0 68 0
29JUN26 1.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 68 0 49 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 0.70 C 0.00 0.00 0.00 0.43 -0.02 60 0 0 0
30JUL26 0.75 C 0.00 0.00 0.00 0.38 -0.03 52 0 0 0
30JUL26 0.80 C 0.00 0.00 0.00 0.34 -0.03 57 0 0 0
30JUL26 0.85 C 0.00 0.00 0.00 0.29 -0.03 49 0 0 0
30JUL26 0.90 C 0.00 0.00 0.00 0.24 -0.03 42 0 0 0
30JUL26 0.95 C 0.00 0.00 0.00 0.20 -0.03 41 0 0 0
30JUL26 1.00 C 0.00 0.00 0.00 0.16 -0.03 39 0 0 0
30JUL26 1.05 C 0.00 0.00 0.00 0.13 -0.03 40 0 0 0
30JUL26 1.10 C 0.00 0.00 0.00 0.10 -0.03 38 0 0 0
30JUL26 1.15 C 0.00 0.00 0.00 0.08 -0.02 39 0 0 0
30JUL26 1.20 C 0.00 0.00 0.00 0.06 -0.02 39 0 0 0
30JUL26 1.25 C 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
30JUL26 1.30 C 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
30JUL26 1.35 C 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
30JUL26 1.40 C 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
30JUL26 1.45 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
30JUL26 1.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 1.55 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 1.60 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 0.65 C 0.00 0.00 0.00 0.48 -0.02 59 0 0 0
29SEP26 0.70 C 0.00 0.00 0.00 0.43 -0.03 52 0 0 0
29SEP26 0.75 C 0.00 0.00 0.00 0.39 -0.03 56 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.34 -0.03 49 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.29 -0.03 42 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.25 -0.03 42 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.21 -0.03 40 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.18 -0.02 41 0 0 0
29SEP26 1.05 C 0.00 0.00 0.00 0.15 -0.02 40 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.12 -0.02 39 0 50 0
29SEP26 1.15 C 0.00 0.00 0.00 0.10 -0.02 39 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.08 -0.02 38 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.07 -0.01 40 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
29SEP26 1.35 C 0.00 0.00 0.00 0.05 -0.01 42 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.02 -0.01 38 0 11 0
29SEP26 1.55 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.01 0.00 38 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.01 0.00 40 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.01 0.00 42 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 0.65 C 0.00 0.00 0.00 0.48 -0.02 50 0 0 0
30DEC26 0.70 C 0.00 0.00 0.00 0.44 -0.02 53 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.39 -0.03 46 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.35 -0.03 46 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.31 -0.03 44 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.27 -0.03 42 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.24 -0.03 43 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.21 -0.02 42 0 0 0
30DEC26 1.05 C 0.00 0.00 0.00 0.18 -0.03 41 0 0 0
30DEC26 1.10 C 0.00 0.00 0.00 0.16 -0.01 42 0 30 0
30DEC26 1.15 C 0.00 0.00 0.00 0.14 -0.02 42 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.12 -0.01 41 0 50 0
30DEC26 1.25 C 0.00 0.00 0.00 0.10 -0.02 40 0 20 0
30DEC26 1.30 C 0.00 0.00 0.00 0.09 -0.01 41 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.08 -0.01 42 0 50 0
30DEC26 1.40 C 0.00 0.00 0.00 0.07 -0.01 42 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.06 -0.01 42 0 30 0
30DEC26 1.50 C 0.00 0.00 0.00 0.05 -0.01 41 0 1 0
30DEC26 1.55 C 0.00 0.00 0.00 0.04 -0.01 41 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.03 -0.01 39 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.01 0.00 34 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.01 0.00 35 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 0.65 C 0.00 0.00 0.00 0.48 -0.03 44 0 0 0
30MAR27 0.70 C 0.00 0.00 0.00 0.44 -0.02 46 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.39 -0.03 40 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.35 -0.03 39 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.32 -0.02 42 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.29 -0.02 42 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.26 -0.03 42 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.23 -0.03 41 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.21 -0.02 42 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.19 -0.02 43 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.17 -0.02 43 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.15 -0.02 42 0 51 0
30MAR27 1.25 C 0.16 0.16 0.16 0.13 -0.02 41 10 60 +10
30MAR27 1.30 C 0.00 0.00 0.00 0.12 -0.01 42 0 50 0
30MAR27 1.35 C 0.00 0.00 0.00 0.10 -0.02 41 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.09 -0.01 41 0 0 0
30MAR27 1.45 C 0.00 0.00 0.00 0.08 -0.01 41 0 2 0
30MAR27 1.50 C 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
TOTAL CALL 10 1,935 +10
29APR26 0.65 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29APR26 0.70 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29APR26 0.75 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29APR26 0.80 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29APR26 0.85 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29APR26 0.90 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 0.95 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 1.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 1.05 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 1.10 P 0.00 0.00 0.00 0.03 +0.01 38 0 46 0
29APR26 1.15 P 0.00 0.00 0.00 0.06 +0.02 41 0 18 0
29APR26 1.20 P 0.00 0.00 0.00 0.09 +0.02 35 0 64 0
29APR26 1.25 P 0.00 0.00 0.00 0.13 +0.02 0 0 10 0
29APR26 1.30 P 0.00 0.00 0.00 0.18 +0.02 0 0 60 0
29APR26 1.35 P 0.00 0.00 0.00 0.23 +0.02 0 0 20 0
29APR26 1.40 P 0.00 0.00 0.00 0.28 +0.02 0 0 0 0
29APR26 1.45 P 0.00 0.00 0.00 0.33 +0.03 0 0 0 0
29APR26 1.50 P 0.00 0.00 0.00 0.38 +0.03 0 0 0 0
29APR26 1.55 P 0.00 0.00 0.00 0.43 +0.03 0 0 0 0
29APR26 1.60 P 0.00 0.00 0.00 0.48 +0.03 0 0 0 0
29APR26 1.65 P 0.00 0.00 0.00 0.53 +0.02 0 0 0 0
29APR26 1.70 P 0.00 0.00 0.00 0.58 +0.03 0 0 0 0
29APR26 1.75 P 0.00 0.00 0.00 0.63 +0.03 0 0 0 0
29APR26 1.80 P 0.00 0.00 0.00 0.68 +0.03 0 0 0 0
28MAY26 0.65 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28MAY26 0.70 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 0.75 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 0.80 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 0.85 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 0.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 0.95 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 1.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
28MAY26 1.05 P 0.00 0.00 0.00 0.03 +0.01 37 0 160 0
28MAY26 1.10 P 0.00 0.00 0.00 0.05 +0.01 37 0 8 0
28MAY26 1.15 P 0.00 0.00 0.00 0.08 +0.01 39 0 5 0
28MAY26 1.20 P 0.00 0.00 0.00 0.11 +0.01 37 0 7 0
28MAY26 1.25 P 0.00 0.00 0.00 0.15 +0.02 39 0 0 0
28MAY26 1.30 P 0.00 0.00 0.00 0.19 +0.02 38 0 0 0
28MAY26 1.35 P 0.00 0.00 0.00 0.23 +0.01 0 0 0 0
28MAY26 1.40 P 0.00 0.00 0.00 0.28 +0.02 0 0 0 0
28MAY26 1.45 P 0.00 0.00 0.00 0.33 +0.02 0 0 0 0
28MAY26 1.50 P 0.00 0.00 0.00 0.38 +0.02 0 0 0 0
28MAY26 1.55 P 0.00 0.00 0.00 0.43 +0.02 0 0 0 0
28MAY26 1.60 P 0.00 0.00 0.00 0.48 +0.03 0 0 0 0
28MAY26 1.65 P 0.00 0.00 0.00 0.53 +0.02 0 0 0 0
28MAY26 1.70 P 0.00 0.00 0.00 0.58 +0.03 0 0 0 0
28MAY26 1.75 P 0.00 0.00 0.00 0.63 +0.03 0 0 0 0
28MAY26 1.80 P 0.00 0.00 0.00 0.68 +0.03 0 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 39 0 20 0
29JUN26 0.95 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.05 +0.01 40 0 30 0
29JUN26 1.10 P 0.00 0.00 0.00 0.07 +0.01 39 0 50 0
29JUN26 1.15 P 0.00 0.00 0.00 0.10 +0.01 40 0 30 0
29JUN26 1.20 P 0.00 0.00 0.00 0.13 +0.01 40 0 43 0
29JUN26 1.25 P 0.00 0.00 0.00 0.17 +0.02 42 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.21 +0.02 43 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.25 +0.02 43 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.30 +0.03 48 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.34 +0.02 44 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.39 +0.02 48 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.44 +0.02 52 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.49 +0.02 56 0 2 0
29JUN26 1.65 P 0.00 0.00 0.00 0.54 +0.02 59 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.59 +0.02 63 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.64 +0.02 66 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.69 +0.03 69 0 3 0
29JUN26 1.85 P 0.00 0.00 0.00 0.73 +0.02 0 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.78 +0.02 0 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.83 +0.02 0 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.88 +0.02 0 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.98 +0.02 0 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 1.08 +0.02 0 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 1.18 +0.03 0 0 0 0
30JUL26 0.70 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 0.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 0.80 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 0.85 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 0.90 P 0.00 0.00 0.00 0.03 +0.01 45 0 0 0
30JUL26 0.95 P 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
30JUL26 1.00 P 0.00 0.00 0.00 0.05 +0.01 39 0 0 0
30JUL26 1.05 P 0.00 0.00 0.00 0.07 +0.01 38 0 0 0
30JUL26 1.10 P 0.00 0.00 0.00 0.09 +0.01 36 0 0 0
30JUL26 1.15 P 0.00 0.00 0.00 0.12 +0.01 37 0 0 0
30JUL26 1.20 P 0.00 0.00 0.00 0.16 +0.02 40 0 0 0
30JUL26 1.25 P 0.00 0.00 0.00 0.19 +0.01 36 0 0 0
30JUL26 1.30 P 0.00 0.00 0.00 0.23 +0.01 37 0 0 0
30JUL26 1.35 P 0.00 0.00 0.00 0.28 +0.02 41 0 0 0
30JUL26 1.40 P 0.00 0.00 0.00 0.32 +0.02 39 0 0 0
30JUL26 1.45 P 0.00 0.00 0.00 0.36 +0.02 35 0 0 0
30JUL26 1.50 P 0.00 0.00 0.00 0.41 +0.02 38 0 0 0
30JUL26 1.55 P 0.00 0.00 0.00 0.46 +0.03 42 0 0 0
30JUL26 1.60 P 0.00 0.00 0.00 0.51 +0.03 45 0 0 0
29SEP26 0.65 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 0.70 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 0.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.04 0.00 41 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.05 0.00 39 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.07 +0.01 39 0 61 0
29SEP26 1.05 P 0.00 0.00 0.00 0.09 +0.01 38 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.12 +0.02 40 0 27 0
29SEP26 1.15 P 0.00 0.00 0.00 0.14 +0.01 37 0 1 0
29SEP26 1.20 P 0.00 0.00 0.00 0.18 +0.02 39 0 22 0
29SEP26 1.25 P 0.00 0.00 0.00 0.21 +0.01 38 0 1 0
29SEP26 1.30 P 0.00 0.00 0.00 0.25 +0.02 38 0 22 0
29SEP26 1.35 P 0.00 0.00 0.00 0.29 +0.02 39 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.33 +0.02 38 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.38 +0.02 41 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.42 +0.02 39 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.47 +0.03 42 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.51 +0.02 37 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.56 +0.03 40 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.61 +0.03 42 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.65 +0.02 0 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.70 +0.02 28 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.75 +0.03 32 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.80 +0.03 35 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.85 +0.03 37 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.90 +0.03 40 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 1.00 +0.03 44 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 1.09 +0.02 0 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.19 +0.03 0 0 0 0
30DEC26 0.65 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 0.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 0.75 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.04 0.00 39 0 0 0
30DEC26 0.90 P 0.00 0.00 0.00 0.06 +0.01 41 0 0 0
30DEC26 0.95 P 0.00 0.00 0.00 0.07 0.00 38 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.09 0.00 38 0 4 0
30DEC26 1.05 P 0.00 0.00 0.00 0.12 +0.01 40 0 0 0
30DEC26 1.10 P 0.00 0.00 0.00 0.14 +0.01 38 0 30 0
30DEC26 1.15 P 0.00 0.00 0.00 0.17 +0.01 39 0 2 0
30DEC26 1.20 P 0.00 0.00 0.00 0.20 +0.01 38 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.23 +0.01 37 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.27 0.00 38 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.31 +0.02 39 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.35 +0.02 39 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.39 +0.02 38 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.43 +0.01 37 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.48 +0.02 40 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.52 +0.02 38 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.57 +0.02 40 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.61 +0.02 36 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.66 +0.02 38 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.71 +0.03 40 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.75 +0.02 28 0 0 0
30MAR27 0.65 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 0.70 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
30MAR27 0.75 P 0.00 0.00 0.00 0.04 +0.01 44 0 0 0
30MAR27 0.80 P 0.00 0.00 0.00 0.05 +0.01 43 0 0 0
30MAR27 0.85 P 0.00 0.00 0.00 0.06 +0.01 41 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.08 +0.01 42 0 0 0
30MAR27 0.95 P 0.00 0.00 0.00 0.09 0.00 39 0 0 0
30MAR27 1.00 P 0.00 0.00 0.00 0.11 0.00 39 0 0 0
30MAR27 1.05 P 0.00 0.00 0.00 0.14 +0.01 40 0 0 0
30MAR27 1.10 P 0.00 0.00 0.00 0.16 +0.01 38 0 28 0
30MAR27 1.15 P 0.00 0.00 0.00 0.19 +0.01 39 0 1 0
30MAR27 1.20 P 0.00 0.00 0.00 0.22 +0.01 38 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.26 +0.02 40 0 2 0
30MAR27 1.30 P 0.00 0.00 0.00 0.29 +0.01 39 0 0 0
30MAR27 1.35 P 0.00 0.00 0.00 0.33 +0.01 39 0 0 0
30MAR27 1.40 P 0.00 0.00 0.00 0.37 +0.02 40 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.41 +0.02 40 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.45 +0.02 40 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.49 +0.02 39 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.53 +0.01 38 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.58 +0.02 40 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.63 +0.03 41 0 0 0
TOTAL PUT 0 900 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CGN - CGN POWER CLOSING PRICE HK$ 3.46
29APR26 2.00 C 0.00 0.00 0.00 1.46 +0.03 0 0 0 0
29APR26 2.10 C 0.00 0.00 0.00 1.36 +0.03 0 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 1.26 +0.03 0 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 1.16 +0.03 0 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 1.06 +0.03 0 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.96 +0.03 0 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.86 +0.03 0 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.76 +0.03 0 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.66 +0.02 0 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.57 +0.04 44 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.47 +0.04 37 0 15 0
29APR26 3.10 C 0.00 0.00 0.00 0.38 +0.04 38 0 2 0
29APR26 3.20 C 0.00 0.00 0.00 0.28 +0.02 30 0 36 0
29APR26 3.30 C 0.00 0.00 0.00 0.21 +0.01 34 0 36 0
29APR26 3.40 C 0.00 0.00 0.00 0.15 +0.02 35 0 95 0
29APR26 3.50 C 0.00 0.00 0.00 0.10 +0.02 36 0 71 0
29APR26 3.60 C 0.05 0.05 0.05 0.06 +0.01 34 1 30 +1
29APR26 3.70 C 0.04 0.04 0.04 0.04 0.00 37 1 10 +1
29APR26 3.80 C 0.02 0.02 0.02 0.02 0.00 35 1 32 +1
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 35 0 8 0
29APR26 4.00 C 0.00 0.00 0.00 0.01 0.00 40 0 45 0
29APR26 4.10 C 0.00 0.00 0.00 0.01 0.00 45 0 6 0
29APR26 4.20 C 0.00 0.00 0.00 0.01 0.00 50 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 1.27 +0.03 65 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 1.17 +0.03 59 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 1.07 +0.03 53 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.97 +0.03 47 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.87 +0.03 41 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.77 +0.03 36 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.67 +0.03 31 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.57 +0.03 26 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.49 +0.03 36 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.38 +0.02 25 0 5 0
28MAY26 3.20 C 0.00 0.00 0.00 0.31 +0.02 30 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.24 +0.01 30 0 15 0
28MAY26 3.40 C 0.00 0.00 0.00 0.18 +0.01 31 0 36 0
28MAY26 3.50 C 0.11 0.11 0.11 0.13 0.00 30 2 29 0
28MAY26 3.60 C 0.00 0.00 0.00 0.10 +0.01 32 0 6 0
28MAY26 3.70 C 0.00 0.00 0.00 0.07 +0.01 33 0 65 0
28MAY26 3.80 C 0.05 0.05 0.05 0.05 +0.01 33 1 29 +1
28MAY26 3.90 C 0.00 0.00 0.00 0.03 0.00 32 0 10 0
28MAY26 4.00 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 31 0 2 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 1.66 +0.02 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.62 +0.03 79 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.57 +0.03 76 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.52 +0.03 72 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.47 +0.03 69 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.37 +0.03 63 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.27 +0.03 58 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.17 +0.03 52 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.07 +0.03 47 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.97 +0.03 42 0 34 0
29JUN26 2.60 C 0.00 0.00 0.00 0.87 +0.03 37 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.77 +0.03 33 0 1 0
29JUN26 2.80 C 0.00 0.00 0.00 0.67 +0.03 28 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.57 +0.02 24 0 5 0
29JUN26 3.00 C 0.00 0.00 0.00 0.49 +0.03 32 0 21 0
29JUN26 3.10 C 0.00 0.00 0.00 0.40 +0.02 30 0 24 0
29JUN26 3.20 C 0.00 0.00 0.00 0.32 +0.01 29 0 38 0
29JUN26 3.30 C 0.00 0.00 0.00 0.27 +0.03 32 0 19 0
29JUN26 3.40 C 0.00 0.00 0.00 0.21 +0.02 32 0 31 0
29JUN26 3.50 C 0.00 0.00 0.00 0.16 +0.01 31 0 5 0
29JUN26 3.60 C 0.12 0.12 0.12 0.12 0.00 31 2 30 -2
29JUN26 3.70 C 0.00 0.00 0.00 0.10 +0.01 33 0 43 0
29JUN26 3.80 C 0.00 0.00 0.00 0.08 +0.01 34 0 6 0
29JUN26 3.90 C 0.00 0.00 0.00 0.06 +0.01 33 0 27 0
29JUN26 4.00 C 0.00 0.00 0.00 0.04 0.00 32 0 2 0
29JUN26 4.10 C 0.00 0.00 0.00 0.03 0.00 33 0 15 0
29JUN26 4.20 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 32 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 34 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.97 - 39 0 0 -
30JUL26 2.60 C 0.00 0.00 0.00 0.87 +0.03 34 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.77 +0.03 30 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.67 +0.02 26 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.57 +0.01 22 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.49 +0.02 29 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.41 +0.02 29 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.34 +0.02 29 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.28 +0.01 30 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.23 +0.01 30 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.19 +0.01 31 0 2 0
30JUL26 3.60 C 0.00 0.00 0.00 0.15 +0.01 31 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.12 +0.01 31 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.10 +0.01 32 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.08 +0.01 32 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.06 0.00 32 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.52 +0.03 57 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.47 +0.03 54 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 1.37 +0.03 50 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.27 +0.03 45 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.17 +0.03 41 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.07 +0.03 37 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.97 +0.03 33 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.87 +0.03 30 0 8 0
29SEP26 2.70 C 0.00 0.00 0.00 0.77 +0.02 26 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.67 +0.01 23 0 1 0
29SEP26 2.90 C 0.00 0.00 0.00 0.59 +0.01 28 0 4 0
29SEP26 3.00 C 0.00 0.00 0.00 0.51 +0.01 28 0 25 0
29SEP26 3.10 C 0.00 0.00 0.00 0.44 +0.01 29 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.38 +0.01 29 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.33 +0.02 30 0 1 0
29SEP26 3.40 C 0.00 0.00 0.00 0.28 +0.01 30 0 2 0
29SEP26 3.50 C 0.00 0.00 0.00 0.23 0.00 29 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.20 0.00 30 0 4 0
29SEP26 3.70 C 0.00 0.00 0.00 0.17 0.00 30 0 6 0
29SEP26 3.80 C 0.00 0.00 0.00 0.14 0.00 30 0 21 0
29SEP26 3.90 C 0.00 0.00 0.00 0.12 0.00 30 0 10 0
29SEP26 4.00 C 0.00 0.00 0.00 0.10 0.00 31 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.08 0.00 30 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.07 0.00 31 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.05 0.00 30 0 2 0
29SEP26 4.40 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.47 +0.03 45 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.37 +0.03 41 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.27 +0.03 38 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.17 +0.03 34 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.07 +0.03 31 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.97 +0.03 28 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.88 +0.03 30 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.80 +0.03 31 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.71 +0.02 29 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.64 +0.03 30 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.58 +0.03 31 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.51 +0.01 30 0 202 0
30DEC26 3.20 C 0.00 0.00 0.00 0.45 +0.01 30 0 347 0
30DEC26 3.30 C 0.00 0.00 0.00 0.40 +0.02 30 0 100 0
30DEC26 3.40 C 0.00 0.00 0.00 0.35 +0.01 29 0 38 0
30DEC26 3.50 C 0.00 0.00 0.00 0.32 +0.02 31 0 4 0
30DEC26 3.60 C 0.00 0.00 0.00 0.27 +0.01 30 0 0 0
30DEC26 3.70 C 0.23 0.23 0.23 0.25 +0.02 31 4 4 +4
30DEC26 3.80 C 0.00 0.00 0.00 0.21 +0.01 30 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.18 +0.01 30 0 1 0
30DEC26 4.00 C 0.00 0.00 0.00 0.16 +0.01 30 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.14 +0.01 30 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.13 +0.02 31 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.11 +0.02 31 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.09 +0.01 30 0 20 0
30DEC26 4.50 C 0.00 0.00 0.00 0.08 +0.01 31 0 10 0
30DEC26 4.60 C 0.00 0.00 0.00 0.07 +0.01 31 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.27 +0.03 33 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.17 +0.03 29 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.08 +0.03 31 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.99 +0.03 30 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.91 +0.03 31 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.83 +0.03 30 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.76 +0.03 30 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.69 +0.03 30 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.63 +0.03 30 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.56 +0.01 29 0 300 0
30MAR27 3.20 C 0.00 0.00 0.00 0.51 +0.01 30 0 602 0
30MAR27 3.30 C 0.00 0.00 0.00 0.46 +0.01 30 0 400 0
30MAR27 3.40 C 0.00 0.00 0.00 0.42 +0.02 30 0 706 0
30MAR27 3.50 C 0.00 0.00 0.00 0.39 +0.03 31 0 1,100 0
30MAR27 3.60 C 0.00 0.00 0.00 0.34 +0.02 30 0 500 0
30MAR27 3.70 C 0.00 0.00 0.00 0.30 +0.01 30 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.28 +0.03 31 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.24 +0.01 30 0 2 0
30MAR27 4.00 C 0.00 0.00 0.00 0.22 +0.02 31 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.19 +0.01 30 0 1 0
30MAR27 4.20 C 0.00 0.00 0.00 0.18 +0.02 31 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.15 +0.02 30 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.14 +0.02 31 0 11 0
30MAR27 4.50 C 0.00 0.00 0.00 0.12 +0.01 30 0 10 0
30MAR27 4.60 C 0.00 0.00 0.00 0.11 +0.02 31 0 0 0
TOTAL CALL 12 5,437 +6
29APR26 2.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.01 0.00 73 0 89 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 65 0 14 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 57 0 68 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 49 0 42 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 41 0 57 0
29APR26 3.10 P 0.00 0.00 0.00 0.02 0.00 41 0 98 0
29APR26 3.20 P 0.02 0.03 0.02 0.03 -0.01 37 4 107 +3
29APR26 3.30 P 0.00 0.00 0.00 0.05 -0.01 36 0 19 0
29APR26 3.40 P 0.11 0.11 0.11 0.09 -0.01 37 1 27 +1
29APR26 3.50 P 0.00 0.00 0.00 0.14 -0.02 37 0 11 0
29APR26 3.60 P 0.00 0.00 0.00 0.21 -0.01 39 0 7 0
29APR26 3.70 P 0.00 0.00 0.00 0.28 -0.03 38 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.37 -0.02 42 0 1 0
29APR26 3.90 P 0.00 0.00 0.00 0.46 -0.03 44 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.56 -0.03 50 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.66 -0.03 56 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.76 -0.01 62 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.84 -0.03 0 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.94 -0.03 0 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.04 -0.03 0 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 1.14 -0.03 0 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 2.60 P 0.00 0.00 0.00 0.01 0.00 43 0 54 0
28MAY26 2.70 P 0.00 0.00 0.00 0.01 0.00 38 0 61 0
28MAY26 2.80 P 0.00 0.00 0.00 0.01 0.00 32 0 14 0
28MAY26 2.90 P 0.00 0.00 0.00 0.02 0.00 33 0 26 0
28MAY26 3.00 P 0.00 0.00 0.00 0.04 +0.01 34 0 36 0
28MAY26 3.10 P 0.00 0.00 0.00 0.06 0.00 33 0 42 0
28MAY26 3.20 P 0.09 0.09 0.09 0.09 -0.01 33 2 20 +2
28MAY26 3.30 P 0.13 0.13 0.13 0.12 -0.02 31 20 24 +20
28MAY26 3.40 P 0.19 0.19 0.19 0.18 -0.01 33 6 21 +6
28MAY26 3.50 P 0.27 0.28 0.27 0.24 -0.02 33 4 18 +4
28MAY26 3.60 P 0.00 0.00 0.00 0.31 -0.02 33 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.39 -0.03 34 0 13 0
28MAY26 3.80 P 0.00 0.00 0.00 0.48 -0.02 37 0 6 0
28MAY26 3.90 P 0.00 0.00 0.00 0.57 -0.02 39 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.66 -0.03 39 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.76 -0.02 43 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.86 -0.01 47 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.95 -0.02 46 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.05 -0.02 49 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.14 -0.03 47 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.24 -0.02 50 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 71 0 5 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 66 0 2 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 63 0 7 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 51 0 61 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 46 0 9 0
29JUN26 2.40 P 0.00 0.00 0.00 0.01 0.00 42 0 9 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 38 0 19 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 34 0 11 0
29JUN26 2.70 P 0.00 0.00 0.00 0.02 0.00 35 0 96 0
29JUN26 2.80 P 0.00 0.00 0.00 0.03 0.00 34 0 125 0
29JUN26 2.90 P 0.00 0.00 0.00 0.04 0.00 32 0 28 0
29JUN26 3.00 P 0.00 0.00 0.00 0.06 -0.01 32 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.09 -0.01 32 0 32 0
29JUN26 3.20 P 0.00 0.00 0.00 0.12 -0.01 31 0 3 0
29JUN26 3.30 P 0.00 0.00 0.00 0.17 -0.01 32 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.22 -0.01 32 0 30 0
29JUN26 3.50 P 0.00 0.00 0.00 0.29 0.00 34 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.35 -0.01 33 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.43 -0.01 35 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.51 -0.01 35 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.59 -0.02 35 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.68 -0.02 37 0 55 0
29JUN26 4.10 P 0.00 0.00 0.00 0.78 -0.01 40 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.87 -0.01 40 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.96 -0.02 40 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.06 -0.01 43 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.15 -0.02 42 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.25 -0.02 44 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 - 32 0 0 -
30JUL26 2.60 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.04 0.00 32 0 5 0
30JUL26 2.90 P 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.08 0.00 31 0 2 0
30JUL26 3.10 P 0.10 0.10 0.10 0.11 0.00 31 1 1 +1
30JUL26 3.20 P 0.00 0.00 0.00 0.15 0.00 31 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.19 -0.01 31 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.24 -0.01 30 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.30 -0.02 31 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.37 -0.02 32 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.45 -0.01 33 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.53 -0.01 34 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.61 -0.02 34 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.70 -0.01 36 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.79 -0.01 37 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.88 -0.01 37 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.97 -0.01 38 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 1.07 -0.01 40 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.16 -0.01 40 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 35 0 7 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 32 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 29 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 30 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 0.06 -0.01 30 0 12 0
29SEP26 2.90 P 0.00 0.00 0.00 0.09 0.00 31 0 16 0
29SEP26 3.00 P 0.00 0.00 0.00 0.11 -0.01 29 0 18 0
29SEP26 3.10 P 0.00 0.00 0.00 0.15 -0.01 30 0 14 0
29SEP26 3.20 P 0.00 0.00 0.00 0.19 -0.01 30 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.24 -0.01 31 0 1 0
29SEP26 3.40 P 0.00 0.00 0.00 0.28 -0.02 29 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.34 -0.02 30 0 2 0
29SEP26 3.60 P 0.00 0.00 0.00 0.41 -0.01 30 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.48 -0.02 31 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.56 -0.02 32 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.64 -0.02 32 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.72 -0.02 32 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.81 -0.02 34 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.90 -0.01 35 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.97 -0.02 32 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.07 -0.02 34 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.16 -0.02 34 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.25 -0.02 33 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.02 0.00 30 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.04 0.00 30 0 3 0
30DEC26 2.60 P 0.00 0.00 0.00 0.06 0.00 30 0 9 0
30DEC26 2.70 P 0.00 0.00 0.00 0.08 0.00 30 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.10 0.00 30 0 1 0
30DEC26 2.90 P 0.00 0.00 0.00 0.13 0.00 30 0 6 0
30DEC26 3.00 P 0.00 0.00 0.00 0.16 0.00 30 0 8 0
30DEC26 3.10 P 0.00 0.00 0.00 0.20 0.00 30 0 100 0
30DEC26 3.20 P 0.00 0.00 0.00 0.24 -0.01 30 0 204 0
30DEC26 3.30 P 0.00 0.00 0.00 0.29 0.00 30 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.34 -0.01 30 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.40 0.00 30 0 1 0
30DEC26 3.60 P 0.00 0.00 0.00 0.47 0.00 31 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.52 -0.02 29 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.61 -0.01 31 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.67 -0.01 30 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.75 -0.01 30 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.83 -0.01 31 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.91 -0.02 30 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.99 -0.02 30 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.08 -0.02 30 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.17 -0.02 30 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.26 -0.02 30 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.03 +0.01 31 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.04 +0.01 31 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 0.07 +0.01 31 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.09 +0.01 31 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.11 +0.01 30 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 0.17 +0.01 30 0 2 0
30MAR27 3.00 P 0.00 0.00 0.00 0.20 0.00 30 0 4 0
30MAR27 3.10 P 0.00 0.00 0.00 0.24 0.00 30 0 300 0
30MAR27 3.20 P 0.00 0.00 0.00 0.28 0.00 29 0 600 0
30MAR27 3.30 P 0.00 0.00 0.00 0.33 0.00 29 0 400 0
30MAR27 3.40 P 0.00 0.00 0.00 0.38 -0.01 29 0 700 0
30MAR27 3.50 P 0.00 0.00 0.00 0.44 0.00 30 0 1,100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.49 -0.02 29 0 500 0
30MAR27 3.70 P 0.00 0.00 0.00 0.56 -0.02 29 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.64 -0.01 30 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.71 -0.01 30 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.79 0.00 31 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.86 -0.01 30 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.94 -0.01 30 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.02 -0.02 30 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.11 -0.01 31 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.19 -0.02 30 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.28 -0.02 30 0 0 0
TOTAL PUT 38 5,677 +37
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$ 39.30
29APR26 23.00 C 0.00 0.00 0.00 16.33 +1.89 65 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 15.33 +1.91 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 14.33 +1.89 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 13.33 +1.85 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 12.34 +1.88 59 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 11.34 +1.83 53 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 10.34 +1.83 46 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 9.35 +1.81 48 0 3 0
29APR26 31.00 C 0.00 0.00 0.00 8.37 +1.88 49 0 15 0
29APR26 32.00 C 0.00 0.00 0.00 7.40 +1.84 49 0 33 0
29APR26 33.00 C 0.00 0.00 0.00 6.45 +1.76 48 0 81 0
29APR26 34.00 C 0.00 0.00 0.00 5.54 +1.66 48 0 116 0
29APR26 35.00 C 4.50 4.50 4.50 4.68 +1.48 48 2 119 -1
29APR26 36.00 C 3.60 3.90 3.60 3.88 +1.38 48 16 180 -7
29APR26 37.00 C 3.00 3.00 3.00 3.07 +1.14 45 1 182 0
29APR26 38.00 C 2.00 2.35 2.00 2.44 +0.96 46 2 166 -1
29APR26 39.00 C 0.00 0.00 0.00 1.91 +0.80 47 0 248 0
29APR26 40.00 C 1.30 1.44 1.26 1.46 +0.66 47 7 126 +5
29APR26 41.00 C 0.83 1.04 0.83 1.09 +0.53 47 3 192 0
29APR26 42.00 C 0.62 0.80 0.62 0.81 +0.42 48 6 685 +6
29APR26 43.00 C 0.52 0.52 0.47 0.60 +0.34 49 11 112 -8
29APR26 44.00 C 0.00 0.00 0.00 0.43 +0.26 49 0 61 0
29APR26 45.00 C 0.28 0.34 0.28 0.29 +0.18 49 16 165 +10
29APR26 46.00 C 0.00 0.00 0.00 0.20 +0.13 49 0 112 0
29APR26 47.00 C 0.00 0.00 0.00 0.13 +0.08 49 0 85 0
29APR26 48.00 C 0.00 0.00 0.00 0.09 +0.06 49 0 71 0
29APR26 49.00 C 0.00 0.00 0.00 0.06 +0.04 49 0 18 0
28MAY26 23.00 C 0.00 0.00 0.00 16.36 +1.61 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 15.37 +1.56 54 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 14.37 +1.61 45 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 13.38 +1.58 50 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 12.34 +1.54 0 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 11.35 +1.65 0 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 10.34 +1.49 0 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 9.35 +1.44 0 0 21 0
28MAY26 31.00 C 0.00 0.00 0.00 8.42 +1.43 36 0 35 0
28MAY26 32.00 C 0.00 0.00 0.00 7.61 +1.62 46 0 25 0
28MAY26 33.00 C 0.00 0.00 0.00 6.84 +1.62 51 0 111 0
28MAY26 34.00 C 0.00 0.00 0.00 6.04 +1.53 51 0 103 0
28MAY26 35.00 C 0.00 0.00 0.00 5.28 +1.42 50 0 129 0
28MAY26 36.00 C 0.00 0.00 0.00 4.45 +1.18 47 0 96 0
28MAY26 37.00 C 0.00 0.00 0.00 3.84 +1.09 48 0 114 0
28MAY26 38.00 C 3.05 3.05 3.05 3.26 +0.96 48 3 66 0
28MAY26 39.00 C 2.73 2.73 2.73 2.76 +0.86 49 1 99 +1
28MAY26 40.00 C 2.07 2.30 2.07 2.33 +0.76 49 11 54 -9
28MAY26 41.00 C 1.92 1.92 1.92 1.93 +0.64 49 8 105 +8
28MAY26 42.00 C 1.33 1.53 1.33 1.60 +0.56 50 15 86 0
28MAY26 43.00 C 0.00 0.00 0.00 1.33 +0.50 50 0 46 0
28MAY26 44.00 C 0.00 0.00 0.00 1.10 +0.44 50 0 10 0
28MAY26 45.00 C 0.88 0.88 0.88 0.91 +0.39 51 1 51 -1
28MAY26 46.00 C 0.71 0.80 0.71 0.75 +0.34 51 17 42 +17
28MAY26 47.00 C 0.65 0.65 0.65 0.59 +0.27 51 4 23 +4
28MAY26 48.00 C 0.00 0.00 0.00 0.48 +0.23 51 0 38 0
28MAY26 49.00 C 0.44 0.44 0.44 0.37 +0.18 51 1 18 +1
29JUN26 9.75 C 0.00 0.00 0.00 29.58 +1.77 138 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 29.33 +1.77 133 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 28.83 +1.77 120 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 28.33 +1.75 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 27.83 +1.78 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 27.33 +1.78 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 26.83 +1.76 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 26.34 +1.78 110 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 25.84 +1.75 103 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 25.34 +1.78 94 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 24.84 +1.78 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 24.34 +1.83 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 23.84 +1.79 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 23.34 +1.76 0 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 22.85 +1.77 87 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 22.35 +1.79 81 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 21.85 +1.72 75 0 16 0
29JUN26 18.00 C 0.00 0.00 0.00 21.35 +1.77 62 0 3 0
29JUN26 18.50 C 0.00 0.00 0.00 20.85 +1.76 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 20.35 +1.74 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 19.85 +1.74 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 19.36 +1.75 69 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 18.36 +1.77 59 0 17 0
29JUN26 22.00 C 0.00 0.00 0.00 17.36 +1.76 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 16.36 +1.61 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 15.37 +1.56 50 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 14.38 +1.62 51 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 13.39 +1.59 50 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 12.41 +1.61 50 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 11.44 +1.62 49 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 10.36 +1.49 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 9.46 +1.50 42 0 13 0
29JUN26 31.00 C 8.00 8.00 8.00 8.49 +1.45 40 1 2 0
29JUN26 32.00 C 0.00 0.00 0.00 7.65 +1.37 44 0 36 0
29JUN26 33.00 C 0.00 0.00 0.00 6.85 +1.44 45 0 32 0
29JUN26 34.00 C 0.00 0.00 0.00 6.13 +1.40 47 0 314 0
29JUN26 35.00 C 0.00 0.00 0.00 5.41 +1.29 47 0 129 0
29JUN26 36.00 C 0.00 0.00 0.00 4.88 +1.31 49 0 127 0
29JUN26 37.00 C 0.00 0.00 0.00 4.29 +1.19 49 0 412 0
29JUN26 38.00 C 3.53 3.65 3.53 3.63 +0.96 48 30 83 +30
29JUN26 39.00 C 0.00 0.00 0.00 3.17 +0.87 48 0 83 0
29JUN26 40.00 C 0.00 0.00 0.00 2.74 +0.76 48 0 33 0
29JUN26 41.00 C 0.00 0.00 0.00 2.37 +0.69 48 0 811 0
29JUN26 42.00 C 2.05 2.05 2.05 2.05 +0.62 48 1 1,083 0
29JUN26 43.00 C 0.00 0.00 0.00 1.77 +0.57 49 0 1,403 0
29JUN26 44.00 C 1.52 1.52 1.52 1.54 +0.52 49 15 60 -15
29JUN26 45.00 C 0.00 0.00 0.00 1.33 +0.48 49 0 46 0
29JUN26 46.00 C 0.00 0.00 0.00 1.16 +0.44 50 0 16 0
29JUN26 47.00 C 0.00 0.00 0.00 1.00 +0.40 50 0 0 0
29JUN26 48.00 C 0.82 0.82 0.82 0.85 +0.35 50 6 815 0
29JUN26 49.00 C 0.00 0.00 0.00 0.72 +0.30 50 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.60 +0.25 50 0 1,400 0
29JUN26 52.50 C 0.00 0.00 0.00 0.40 +0.18 50 0 1 0
29JUN26 55.00 C 0.34 0.38 0.34 0.26 +0.12 50 7 22 +7
29JUN26 57.50 C 0.00 0.00 0.00 0.16 +0.07 49 0 60 0
29JUN26 60.00 C 0.21 0.21 0.21 0.11 +0.06 50 4 8 +2
30JUL26 26.00 C 0.00 0.00 0.00 13.40 +1.60 49 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 12.43 +1.63 49 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 11.44 +1.53 46 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 10.42 +1.43 39 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 9.50 +1.37 42 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 8.59 +1.29 42 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 7.77 +1.23 43 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 7.01 +1.17 44 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 6.50 +1.46 49 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 5.85 +1.37 49 0 10 0
30JUL26 36.00 C 0.00 0.00 0.00 5.24 +1.25 49 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 4.83 +1.32 51 0 0 0
30JUL26 38.00 C 3.98 3.98 3.98 4.08 +0.97 47 15 15 +15
30JUL26 39.00 C 3.47 3.47 3.47 3.62 +0.87 47 15 15 +15
30JUL26 40.00 C 0.00 0.00 0.00 3.21 +0.76 47 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 2.86 +0.70 48 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 2.54 +0.66 48 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 2.27 +0.61 48 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 2.02 +0.58 48 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 1.80 +0.54 49 0 1 0
30JUL26 46.00 C 0.00 0.00 0.00 1.61 +0.51 49 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 21.85 +1.68 67 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 21.35 +1.68 62 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 20.85 +1.67 56 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 20.35 +1.67 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 19.85 +1.67 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 19.36 +1.68 59 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 18.36 +1.67 53 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 17.36 +1.65 46 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 16.37 +1.62 49 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 15.38 +1.57 48 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 14.40 +1.60 48 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 13.40 +1.53 44 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 12.43 +1.50 43 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 11.47 +1.36 42 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.65 +1.40 45 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.82 +1.33 46 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 8.95 +1.19 44 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.30 +1.21 46 0 11 0
29SEP26 33.00 C 0.00 0.00 0.00 7.60 +1.14 46 0 6 0
29SEP26 34.00 C 0.00 0.00 0.00 6.97 +1.08 46 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 6.39 +1.00 46 0 30 0
29SEP26 36.00 C 0.00 0.00 0.00 5.85 +1.02 46 0 58 0
29SEP26 37.00 C 0.00 0.00 0.00 5.39 +0.98 47 0 421 0
29SEP26 38.00 C 0.00 0.00 0.00 4.94 +0.95 47 0 210 0
29SEP26 39.00 C 0.00 0.00 0.00 4.53 +0.90 47 0 208 0
29SEP26 40.00 C 0.00 0.00 0.00 4.17 +0.85 47 0 201 0
29SEP26 41.00 C 0.00 0.00 0.00 3.80 +0.78 47 0 3 0
29SEP26 42.00 C 0.00 0.00 0.00 3.50 +0.75 48 0 4 0
29SEP26 43.00 C 0.00 0.00 0.00 3.21 +0.73 48 0 551 0
29SEP26 44.00 C 0.00 0.00 0.00 2.95 +0.71 48 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 2.70 +0.67 48 0 602 0
29SEP26 46.00 C 0.00 0.00 0.00 2.48 +0.65 48 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 2.25 +0.60 48 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 1.97 +0.48 47 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 1.82 +0.48 48 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 1.68 +0.48 48 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 1.34 +0.42 48 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 1.06 +0.35 48 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.83 +0.29 49 0 0 0
29SEP26 60.00 C 0.75 0.81 0.75 0.64 +0.23 48 2 43 +2
30DEC26 22.00 C 0.00 0.00 0.00 17.38 +1.65 48 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 16.40 +1.63 47 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 15.45 +1.63 48 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 14.40 +1.47 40 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 13.45 +1.56 41 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 12.60 +1.52 43 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.77 +1.45 43 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.98 +1.38 44 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.32 +1.25 45 0 8 0
30DEC26 31.00 C 0.00 0.00 0.00 9.66 +1.21 45 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.00 +1.16 45 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 8.40 +1.11 45 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.86 +1.04 45 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.35 +1.03 45 0 10 0
30DEC26 36.00 C 0.00 0.00 0.00 6.89 +1.11 45 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.44 +1.06 46 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.01 +0.97 46 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.63 +0.97 46 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.25 +0.91 46 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.90 +0.83 46 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 4.58 +0.81 46 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 4.28 +0.76 46 0 2 0
30DEC26 44.00 C 0.00 0.00 0.00 4.00 +0.69 47 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.74 +0.65 47 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 3.50 +0.64 47 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 3.27 +0.61 47 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 3.07 +0.61 47 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 2.88 +0.61 47 0 1 0
30MAR27 23.00 C 0.00 0.00 0.00 16.40 +1.52 42 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 15.45 +1.43 42 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 14.56 +1.49 42 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 13.74 +1.44 43 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 12.99 +1.25 44 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 12.26 +1.35 44 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 11.58 +1.16 44 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 10.94 +1.13 44 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 10.42 +1.19 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.84 +1.14 45 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 9.21 +1.02 44 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.69 +0.97 45 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.27 +1.00 45 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 7.81 +1.08 45 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.34 +1.00 45 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.93 +0.96 45 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.56 +0.93 45 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 6.19 +0.89 45 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 5.84 +0.84 46 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.53 +0.81 46 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.23 +0.78 46 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 5.00 +0.79 46 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 4.73 +0.76 47 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 4.48 +0.75 47 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 4.19 +0.71 46 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.96 +0.68 46 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 3.76 +0.67 47 0 0 0
TOTAL CALL 221 13,578 +81
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 89 0 37 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 82 0 21 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 76 0 31 0
29APR26 26.00 P 0.01 0.01 0.01 0.01 0.00 70 10 26 +4
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 64 0 16 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 59 0 58 0
29APR26 29.00 P 0.04 0.04 0.04 0.01 -0.01 53 1 83 +1
29APR26 30.00 P 0.08 0.08 0.08 0.02 -0.03 52 2 107 -2
29APR26 31.00 P 0.00 0.00 0.00 0.03 -0.06 49 0 121 0
29APR26 32.00 P 0.00 0.00 0.00 0.06 -0.11 49 0 171 0
29APR26 33.00 P 0.18 0.18 0.17 0.12 -0.17 49 2 107 0
29APR26 34.00 P 0.34 0.34 0.26 0.21 -0.27 49 23 161 +5
29APR26 35.00 P 0.54 0.54 0.40 0.35 -0.39 49 37 161 +23
29APR26 36.00 P 0.72 0.78 0.59 0.56 -0.51 49 22 100 +1
29APR26 37.00 P 1.06 1.06 0.92 0.84 -0.67 49 19 135 +3
29APR26 38.00 P 0.00 0.00 0.00 1.21 -0.84 49 0 218 0
29APR26 39.00 P 0.00 0.00 0.00 1.67 -1.01 50 0 138 0
29APR26 40.00 P 2.32 2.32 2.32 2.22 -1.17 50 1 125 0
29APR26 41.00 P 0.00 0.00 0.00 2.86 -1.28 51 0 66 0
29APR26 42.00 P 0.00 0.00 0.00 3.58 -1.39 52 0 87 0
29APR26 43.00 P 0.00 0.00 0.00 4.24 -1.61 48 0 35 0
29APR26 44.00 P 0.00 0.00 0.00 5.07 -1.70 48 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 5.94 -1.78 48 0 2 0
29APR26 46.00 P 0.00 0.00 0.00 6.85 -1.83 48 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 8.02 -1.64 63 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 9.01 -1.63 68 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 9.97 -1.67 70 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 15 0
28MAY26 24.00 P 0.00 0.00 0.00 0.02 -0.02 53 0 2 0
28MAY26 25.00 P 0.11 0.11 0.11 0.03 -0.03 51 3 31 0
28MAY26 26.00 P 0.00 0.00 0.00 0.05 -0.05 51 0 27 0
28MAY26 27.00 P 0.00 0.00 0.00 0.09 -0.08 51 0 32 0
28MAY26 28.00 P 0.00 0.00 0.00 0.14 -0.12 51 0 53 0
28MAY26 29.00 P 0.31 0.31 0.31 0.22 -0.18 51 2 78 0
28MAY26 30.00 P 0.43 0.43 0.43 0.34 -0.23 51 1 68 -1
28MAY26 31.00 P 0.55 0.55 0.55 0.49 -0.30 51 2 39 +2
28MAY26 32.00 P 0.00 0.00 0.00 0.69 -0.35 51 1 96 -1
28MAY26 33.00 P 1.05 1.05 1.04 0.93 -0.43 51 2 146 -1
28MAY26 34.00 P 1.23 1.23 1.23 1.23 -0.51 51 2 102 +2
28MAY26 35.00 P 0.00 0.00 0.00 1.58 -0.62 51 0 96 0
28MAY26 36.00 P 1.99 1.99 1.99 2.01 -0.71 52 3 75 -3
28MAY26 37.00 P 0.00 0.00 0.00 2.49 -0.82 52 0 95 0
28MAY26 38.00 P 0.00 0.00 0.00 3.02 -0.92 52 0 55 0
28MAY26 39.00 P 0.00 0.00 0.00 3.61 -1.02 52 0 50 0
28MAY26 40.00 P 0.00 0.00 0.00 4.24 -1.13 52 0 29 0
28MAY26 41.00 P 0.00 0.00 0.00 4.96 -1.19 53 0 102 0
28MAY26 42.00 P 0.00 0.00 0.00 5.70 -1.25 54 0 12 0
28MAY26 43.00 P 0.00 0.00 0.00 6.50 -1.20 55 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 7.31 -1.24 55 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 8.17 -1.36 56 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 9.05 -1.38 57 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 9.95 -1.41 59 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 10.89 -1.39 60 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 11.77 -1.44 60 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 107 0 17 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 85 0 7 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 79 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 74 0 8 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 69 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 67 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 62 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 60 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 58 0 13 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 54 0 17 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 6 0
29JUN26 21.00 P 0.00 0.00 0.00 0.02 -0.01 52 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.03 -0.02 51 0 13 0
29JUN26 23.00 P 0.00 0.00 0.00 0.05 -0.02 51 0 1 0
29JUN26 24.00 P 0.00 0.00 0.00 0.07 -0.05 49 0 13 0
29JUN26 25.00 P 0.23 0.23 0.20 0.12 -0.06 50 2 25 -2
29JUN26 26.00 P 0.00 0.00 0.00 0.17 -0.10 49 0 19 0
29JUN26 27.00 P 0.00 0.00 0.00 0.25 -0.14 49 0 3 0
29JUN26 28.00 P 0.00 0.00 0.00 0.37 -0.18 50 0 67 0
29JUN26 29.00 P 0.58 0.58 0.58 0.51 -0.23 50 2 185 -2
29JUN26 30.00 P 0.68 0.72 0.68 0.69 -0.26 50 7 189 -1
29JUN26 31.00 P 0.95 0.95 0.90 0.90 -0.31 50 16 185 -14
29JUN26 32.00 P 1.13 1.13 1.13 1.17 -0.34 50 3 67 -2
29JUN26 33.00 P 0.00 0.00 0.00 1.46 -0.42 50 0 150 0
29JUN26 34.00 P 0.00 0.00 0.00 1.80 -0.49 50 0 311 0
29JUN26 35.00 P 0.00 0.00 0.00 2.18 -0.59 50 0 86 0
29JUN26 36.00 P 0.00 0.00 0.00 2.64 -0.68 50 0 95 0
29JUN26 37.00 P 0.00 0.00 0.00 3.12 -0.79 50 0 443 0
29JUN26 38.00 P 0.00 0.00 0.00 3.68 -0.85 50 0 103 0
29JUN26 39.00 P 0.00 0.00 0.00 4.28 -0.78 51 0 66 0
29JUN26 40.00 P 0.00 0.00 0.00 4.91 -0.88 51 0 106 0
29JUN26 41.00 P 0.00 0.00 0.00 5.33 -1.21 47 0 30 0
29JUN26 42.00 P 0.00 0.00 0.00 6.35 -1.04 52 0 3 0
29JUN26 43.00 P 0.00 0.00 0.00 7.00 -1.08 51 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 7.78 -1.13 51 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 8.60 -1.16 52 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 9.42 -1.28 52 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 10.38 -1.30 55 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 11.17 -1.38 54 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 12.06 -1.38 54 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 12.95 -1.44 54 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 15.27 -1.45 56 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 17.80 -1.35 62 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 20.06 -1.49 60 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 22.67 -1.34 69 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.33 -0.13 49 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.45 -0.18 49 0 2 0
30JUL26 28.00 P 0.00 0.00 0.00 0.61 -0.22 49 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 0.79 -0.27 49 0 1 0
30JUL26 30.00 P 0.00 0.00 0.00 1.01 -0.29 49 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 1.28 -0.32 49 0 0 0
30JUL26 32.00 P 1.51 1.60 1.49 1.57 -0.37 49 236 235 +235
30JUL26 33.00 P 1.84 1.94 1.84 1.92 -0.42 49 60 45 +45
30JUL26 34.00 P 2.25 2.31 2.19 2.30 -0.48 50 66 60 +60
30JUL26 35.00 P 2.63 2.72 2.61 2.71 -0.55 49 62 45 +45
30JUL26 36.00 P 3.14 3.14 3.14 3.16 -0.66 49 1 16 +1
30JUL26 37.00 P 3.65 3.65 3.65 3.66 -0.75 49 1 1 +1
30JUL26 38.00 P 0.00 0.00 0.00 4.21 -0.81 49 0 0 0
30JUL26 39.00 P 5.10 5.10 5.10 4.80 -0.91 50 10 10 +10
30JUL26 40.00 P 0.00 0.00 0.00 5.43 -1.08 50 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 6.11 -0.82 50 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 6.76 -0.93 50 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 7.49 -0.99 50 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 8.26 -1.02 51 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 9.06 -1.04 51 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 9.87 -1.13 52 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.03 -0.01 48 0 10 0
29SEP26 18.00 P 0.00 0.00 0.00 0.04 -0.02 49 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.05 -0.02 48 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 0.06 -0.03 48 0 2 0
29SEP26 19.50 P 0.00 0.00 0.00 0.08 -0.03 49 0 1 0
29SEP26 20.00 P 0.00 0.00 0.00 0.10 -0.03 49 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.14 -0.05 48 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.20 -0.07 48 0 33 0
29SEP26 23.00 P 0.00 0.00 0.00 0.29 -0.09 48 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 0.39 -0.11 48 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 0.52 -0.15 49 0 11 0
29SEP26 26.00 P 0.00 0.00 0.00 0.68 -0.18 49 0 3 0
29SEP26 27.00 P 0.00 0.00 0.00 0.85 -0.23 48 0 2 0
29SEP26 28.00 P 0.00 0.00 0.00 1.08 -0.26 49 0 2 0
29SEP26 29.00 P 0.00 0.00 0.00 1.30 -0.33 48 0 1 0
29SEP26 30.00 P 0.00 0.00 0.00 1.55 -0.34 48 0 2 0
29SEP26 31.00 P 0.00 0.00 0.00 1.86 -0.36 48 0 12 0
29SEP26 32.00 P 0.00 0.00 0.00 2.25 -0.35 48 0 21 0
29SEP26 33.00 P 0.00 0.00 0.00 2.62 -0.42 49 0 4 0
29SEP26 34.00 P 0.00 0.00 0.00 3.02 -0.47 48 0 5 0
29SEP26 35.00 P 0.00 0.00 0.00 3.46 -0.55 48 0 18 0
29SEP26 36.00 P 0.00 0.00 0.00 3.93 -0.62 48 0 20 0
29SEP26 37.00 P 0.00 0.00 0.00 4.45 -0.68 48 0 420 0
29SEP26 38.00 P 0.00 0.00 0.00 5.00 -0.75 48 0 215 0
29SEP26 39.00 P 0.00 0.00 0.00 5.59 -0.79 48 0 200 0
29SEP26 40.00 P 0.00 0.00 0.00 6.22 -0.87 49 0 200 0
29SEP26 41.00 P 0.00 0.00 0.00 6.89 -0.86 49 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 7.56 -0.83 49 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 8.26 -0.88 49 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 8.97 -0.92 49 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.73 -0.95 49 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.50 -0.99 49 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 11.30 -1.01 50 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 12.11 -1.04 50 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 12.94 -1.14 50 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 13.78 -1.17 50 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 15.94 -1.24 51 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 18.15 -1.30 51 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 20.52 -1.28 53 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 22.84 -1.33 53 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.47 -0.11 48 0 17 0
30DEC26 23.00 P 0.00 0.00 0.00 0.60 -0.16 48 0 2 0
30DEC26 24.00 P 0.00 0.00 0.00 0.77 -0.18 48 0 4 0
30DEC26 25.00 P 0.00 0.00 0.00 0.92 -0.26 47 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 1.18 -0.24 48 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.42 -0.30 48 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 1.71 -0.32 48 0 2 0
30DEC26 29.00 P 0.00 0.00 0.00 2.01 -0.39 48 0 4 0
30DEC26 30.00 P 0.00 0.00 0.00 2.35 -0.38 48 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 2.72 -0.40 48 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 3.10 -0.46 48 0 2 0
30DEC26 33.00 P 0.00 0.00 0.00 3.55 -0.45 48 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 4.01 -0.51 48 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 4.48 -0.54 48 0 12 0
30DEC26 36.00 P 0.00 0.00 0.00 4.98 -0.62 48 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 5.52 -0.67 48 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 6.09 -0.72 48 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.68 -0.77 48 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.30 -0.82 48 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 7.97 -0.82 49 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.62 -0.80 49 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.33 -0.82 49 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 9.97 -0.93 49 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.72 -0.95 49 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 11.47 -0.97 49 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.22 -1.02 49 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.00 -1.04 49 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 13.79 -1.06 49 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.93 -0.18 47 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 1.14 -0.20 47 0 0 0
30MAR27 25.00 P 1.50 1.50 1.50 1.38 -0.23 47 2 2 +2
30MAR27 26.00 P 0.00 0.00 0.00 1.62 -0.29 47 0 2 0
30MAR27 27.00 P 0.00 0.00 0.00 1.93 -0.29 47 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.24 -0.36 47 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.59 -0.39 47 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 2.96 -0.39 47 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 3.34 -0.43 47 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 3.78 -0.44 47 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 4.23 -0.46 47 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 4.67 -0.51 47 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 5.23 -0.51 48 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 5.66 -0.63 47 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 6.28 -0.62 48 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 6.80 -0.69 47 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 7.40 -0.74 47 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 8.08 -0.72 48 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.66 -0.86 48 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.35 -0.80 48 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 10.05 -0.78 48 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.68 -0.90 48 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.40 -0.93 48 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.13 -1.07 48 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 12.91 -0.96 48 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 13.66 -1.01 48 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 14.44 -1.14 48 0 0 0
TOTAL PUT 601 7,150 +411
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$ 80.70
10APR26 49.00 C 0.00 0.00 0.00 31.72 -0.64 364 0 0 0
10APR26 50.00 C 0.00 0.00 0.00 30.72 -0.64 351 0 0 0
10APR26 52.50 C 0.00 0.00 0.00 28.22 -0.38 317 0 0 0
10APR26 55.00 C 0.00 0.00 0.00 25.72 -0.64 285 0 0 0
10APR26 57.50 C 0.00 0.00 0.00 23.22 -0.64 255 0 0 0
10APR26 60.00 C 0.00 0.00 0.00 20.73 -0.63 239 0 0 0
10APR26 62.50 C 0.00 0.00 0.00 18.23 -0.43 209 0 0 0
10APR26 65.00 C 0.00 0.00 0.00 15.73 -0.63 180 0 0 0
10APR26 67.50 C 0.00 0.00 0.00 13.23 -0.60 152 0 0 0
10APR26 70.00 C 0.00 0.00 0.00 10.73 -0.61 124 0 0 0
10APR26 72.50 C 0.00 0.00 0.00 8.23 -0.62 97 0 0 0
10APR26 75.00 C 0.00 0.00 0.00 5.73 -0.54 70 0 0 0
10APR26 77.50 C 0.00 0.00 0.00 3.24 -0.35 45 0 206 0
10APR26 80.00 C 0.68 0.68 0.68 0.77 -0.27 17 76 1,567 -72
10APR26 82.50 C 0.00 0.00 0.00 0.23 +0.19 49 0 165 0
10APR26 85.00 C 0.00 0.00 0.00 0.18 +0.17 80 0 0 0
10APR26 87.50 C 0.00 0.00 0.00 0.17 +0.16 109 0 0 0
10APR26 90.00 C 0.00 0.00 0.00 0.16 +0.15 135 0 0 0
10APR26 92.50 C 0.00 0.00 0.00 0.15 +0.14 158 0 0 0
10APR26 95.00 C 0.00 0.00 0.00 0.14 +0.13 180 0 0 0
10APR26 97.50 C 0.00 0.00 0.00 0.13 +0.12 199 0 0 0
10APR26 100.00 C 0.00 0.00 0.00 0.12 +0.11 218 0 0 0
10APR26 102.50 C 0.00 0.00 0.00 0.11 +0.10 234 0 0 0
10APR26 105.00 C 0.00 0.00 0.00 0.10 +0.09 250 0 0 0
10APR26 107.50 C 0.00 0.00 0.00 0.09 +0.08 264 0 0 0
10APR26 110.00 C 0.00 0.00 0.00 0.08 +0.07 277 0 0 0
17APR26 50.00 C 0.00 0.00 0.00 30.72 -0.64 0 0 0 0
17APR26 52.50 C 0.00 0.00 0.00 28.22 -0.46 0 0 0 0
17APR26 55.00 C 0.00 0.00 0.00 25.72 -0.64 0 0 0 0
17APR26 57.50 C 0.00 0.00 0.00 23.22 -0.64 0 0 0 0
17APR26 60.00 C 0.00 0.00 0.00 20.73 -0.63 0 0 0 0
17APR26 62.50 C 0.00 0.00 0.00 18.23 -0.46 0 0 0 0
17APR26 65.00 C 0.00 0.00 0.00 15.73 -0.63 0 0 0 0
17APR26 67.50 C 0.00 0.00 0.00 13.23 -0.60 0 0 0 0
17APR26 70.00 C 0.00 0.00 0.00 10.74 -0.60 35 0 0 0
17APR26 72.50 C 0.00 0.00 0.00 8.24 -0.61 26 0 0 0
17APR26 75.00 C 0.00 0.00 0.00 5.74 -0.53 17 0 0 0
17APR26 77.50 C 0.00 0.00 0.00 3.27 -0.32 15 0 0 0
17APR26 80.00 C 1.06 1.16 0.98 1.10 -0.28 14 184 216 +184
17APR26 82.50 C 0.13 0.14 0.12 0.23 0.00 17 24 146 +1
17APR26 85.00 C 0.00 0.00 0.00 0.18 +0.16 28 0 0 0
17APR26 87.50 C 0.00 0.00 0.00 0.17 +0.16 38 0 0 0
17APR26 90.00 C 0.00 0.00 0.00 0.16 +0.15 47 0 0 0
17APR26 92.50 C 0.00 0.00 0.00 0.15 +0.14 55 0 0 0
17APR26 95.00 C 0.00 0.00 0.00 0.14 +0.13 63 0 0 0
17APR26 97.50 C 0.00 0.00 0.00 0.13 +0.12 70 0 0 0
17APR26 100.00 C 0.00 0.00 0.00 0.12 +0.11 76 0 0 0
17APR26 102.50 C 0.00 0.00 0.00 0.11 +0.10 82 0 0 0
17APR26 105.00 C 0.00 0.00 0.00 0.10 +0.09 88 0 0 0
17APR26 107.50 C 0.00 0.00 0.00 0.09 +0.08 93 0 0 0
17APR26 110.00 C 0.00 0.00 0.00 0.08 +0.07 97 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 32.14 -0.22 128 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 30.72 -0.64 0 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 28.81 +0.08 122 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 25.72 -0.64 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 23.22 -0.64 0 0 3 0
29APR26 60.00 C 0.00 0.00 0.00 21.00 -0.36 74 0 2 0
29APR26 62.50 C 0.00 0.00 0.00 18.23 -0.52 0 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 15.79 -0.57 34 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 13.29 -0.54 26 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 10.80 -0.54 24 0 28 0
29APR26 72.50 C 0.00 0.00 0.00 8.32 -0.53 22 0 66 0
29APR26 75.00 C 5.85 5.85 5.82 5.79 -0.48 0 10 530 0
29APR26 77.50 C 3.39 3.50 3.38 3.42 -0.28 13 22 1,355 -21
29APR26 80.00 C 1.60 1.60 1.45 1.45 -0.35 13 71 5,556 -29
29APR26 82.50 C 0.71 0.71 0.37 0.47 -0.09 14 360 5,178 -121
29APR26 85.00 C 0.10 0.10 0.08 0.18 +0.08 17 66 5,580 +11
29APR26 87.50 C 0.02 0.02 0.02 0.17 +0.16 24 60 2,089 0
29APR26 90.00 C 0.00 0.00 0.00 0.16 +0.15 29 0 987 0
29APR26 92.50 C 0.00 0.00 0.00 0.15 +0.14 35 0 1,734 0
29APR26 95.00 C 0.00 0.00 0.00 0.14 +0.13 40 0 340 0
29APR26 97.50 C 0.00 0.00 0.00 0.13 +0.12 44 0 110 0
29APR26 100.00 C 0.00 0.00 0.00 0.12 +0.11 48 0 141 0
29APR26 102.50 C 0.00 0.00 0.00 0.11 +0.10 52 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.10 +0.09 55 0 59 0
29APR26 107.50 C 0.00 0.00 0.00 0.09 +0.08 58 0 1,313 0
29APR26 110.00 C 0.00 0.00 0.00 0.08 +0.07 61 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 32.14 -0.22 78 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 30.82 -0.54 0 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 28.81 -0.05 75 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 25.89 -0.47 41 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 23.41 -0.46 39 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 21.00 -0.38 42 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 18.42 -0.47 29 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 15.93 -0.48 25 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 13.42 -0.41 18 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 10.95 -0.39 18 0 59 0
28MAY26 72.50 C 0.00 0.00 0.00 8.50 -0.35 16 0 100 0
28MAY26 75.00 C 0.00 0.00 0.00 6.12 -0.30 15 0 1,470 0
28MAY26 77.50 C 3.74 3.82 3.74 3.80 -0.47 12 150 1,162 +60
28MAY26 80.00 C 2.00 2.00 2.00 2.01 -0.35 12 11 2,000 +10
28MAY26 82.50 C 0.90 0.92 0.83 0.89 -0.19 12 463 3,518 +377
28MAY26 85.00 C 0.33 0.35 0.30 0.32 -0.07 13 231 2,386 +145
28MAY26 87.50 C 0.00 0.00 0.00 0.17 +0.06 15 0 1,527 0
28MAY26 90.00 C 0.00 0.00 0.00 0.16 +0.13 18 0 1,486 0
28MAY26 92.50 C 0.00 0.00 0.00 0.15 +0.14 22 0 671 0
28MAY26 95.00 C 0.00 0.00 0.00 0.14 +0.13 25 0 136 0
28MAY26 97.50 C 0.00 0.00 0.00 0.13 +0.12 28 0 12 0
28MAY26 100.00 C 0.00 0.00 0.00 0.12 +0.11 30 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 0.11 +0.10 33 0 10 0
28MAY26 105.00 C 0.00 0.00 0.00 0.10 +0.09 35 0 150 0
28MAY26 107.50 C 0.00 0.00 0.00 0.09 +0.08 37 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.08 +0.07 39 0 45 0
29JUN26 49.00 C 0.00 0.00 0.00 32.14 -0.24 69 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 30.91 -0.47 49 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 28.81 -0.08 66 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 25.92 -0.64 39 0 15 0
29JUN26 57.50 C 0.00 0.00 0.00 23.44 -0.45 36 0 79 0
29JUN26 60.00 C 0.00 0.00 0.00 21.00 -0.41 37 0 20 0
29JUN26 62.50 C 0.00 0.00 0.00 18.47 -0.47 30 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 15.97 -0.44 25 0 32 0
29JUN26 67.50 C 0.00 0.00 0.00 13.45 -0.38 16 0 61 0
29JUN26 70.00 C 0.00 0.00 0.00 10.97 -0.37 15 0 517 0
29JUN26 72.50 C 0.00 0.00 0.00 8.51 -0.34 14 0 177 0
29JUN26 75.00 C 0.00 0.00 0.00 6.13 -0.29 14 0 2,688 0
29JUN26 77.50 C 3.93 3.98 3.89 3.86 -0.41 12 123 1,164 +88
29JUN26 80.00 C 0.00 0.00 0.00 2.18 -0.33 13 0 4,060 0
29JUN26 82.50 C 1.08 1.15 1.06 1.06 -0.17 13 35 2,483 +27
29JUN26 85.00 C 0.47 0.51 0.47 0.47 -0.14 13 605 6,342 +300
29JUN26 87.50 C 0.00 0.00 0.00 0.18 -0.14 14 0 2,445 0
29JUN26 90.00 C 0.00 0.00 0.00 0.16 -0.02 16 0 3,098 0
29JUN26 92.50 C 0.08 0.08 0.08 0.15 +0.05 19 5 1,693 -5
29JUN26 95.00 C 0.00 0.00 0.00 0.14 +0.08 22 0 2,113 0
29JUN26 97.50 C 0.00 0.00 0.00 0.13 +0.08 24 0 199 0
29JUN26 100.00 C 0.00 0.00 0.00 0.12 +0.08 26 0 620 0
29JUN26 102.50 C 0.00 0.00 0.00 0.11 +0.08 28 0 251 0
29JUN26 105.00 C 0.00 0.00 0.00 0.10 +0.08 30 0 479 0
29JUN26 107.50 C 0.00 0.00 0.00 0.09 +0.08 31 0 131 0
29JUN26 110.00 C 0.00 0.00 0.00 0.08 +0.07 33 0 150 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 27 0 186 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 29 0 270 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 30 0 194 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 31 0 164 0
30JUL26 49.00 C 0.00 0.00 0.00 32.14 -0.24 63 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 30.91 -0.47 46 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 28.81 -0.08 61 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 25.93 -0.63 38 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 23.44 -0.46 34 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 21.00 -0.41 35 0 30 0
30JUL26 62.50 C 0.00 0.00 0.00 18.47 -0.47 28 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 15.98 -0.45 24 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 13.45 -0.38 17 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 10.97 -0.37 15 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 8.51 -0.34 14 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 6.16 -0.26 14 0 0 0
30JUL26 77.50 C 4.00 4.03 4.00 4.04 -0.41 13 90 180 +90
30JUL26 80.00 C 2.50 2.50 2.49 2.38 -0.33 13 175 208 +175
30JUL26 82.50 C 1.30 1.30 1.30 1.27 -0.21 13 1 46 0
30JUL26 85.00 C 0.69 0.69 0.69 0.67 -0.07 14 30 46 0
30JUL26 87.50 C 0.39 0.40 0.39 0.36 +0.02 14 60 86 +59
30JUL26 90.00 C 0.24 0.24 0.24 0.19 +0.01 15 10 30 +10
30JUL26 92.50 C 0.00 0.00 0.00 0.15 +0.05 17 0 30 0
30JUL26 95.00 C 0.00 0.00 0.00 0.14 +0.08 19 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 0.13 +0.08 20 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 0.12 +0.08 22 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 0.11 +0.08 24 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 0.10 +0.08 25 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 0.09 +0.08 26 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 0.08 +0.07 28 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 32.14 -0.24 55 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 30.91 -0.47 41 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 28.81 -0.08 52 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 25.93 -0.63 34 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 23.44 -0.46 31 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 21.00 -0.42 30 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 18.47 -0.47 25 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 15.98 -0.45 22 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 13.45 -0.38 16 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 10.97 -0.59 14 0 28 0
29SEP26 72.50 C 0.00 0.00 0.00 8.55 -0.30 14 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 6.39 -0.33 15 0 718 0
29SEP26 77.50 C 0.00 0.00 0.00 4.54 -0.29 15 0 379 0
29SEP26 80.00 C 3.02 3.02 2.72 3.31 -0.26 16 20 2,275 -8
29SEP26 82.50 C 0.00 0.00 0.00 2.47 -0.16 17 0 776 0
29SEP26 85.00 C 1.19 1.19 1.19 1.82 -0.18 18 9 2,614 0
29SEP26 87.50 C 0.00 0.00 0.00 1.36 -0.18 18 0 1,431 0
29SEP26 90.00 C 0.50 0.54 0.46 1.01 -0.20 19 5 3,208 +5
29SEP26 92.50 C 0.00 0.00 0.00 0.76 -0.21 20 0 615 0
29SEP26 95.00 C 0.00 0.00 0.00 0.59 -0.19 20 0 1,187 0
29SEP26 97.50 C 0.00 0.00 0.00 0.46 -0.18 21 0 87 0
29SEP26 100.00 C 0.00 0.00 0.00 0.35 -0.18 22 0 231 0
29SEP26 102.50 C 0.00 0.00 0.00 0.28 -0.17 22 0 413 0
29SEP26 105.00 C 0.00 0.00 0.00 0.22 -0.16 23 0 158 0
29SEP26 107.50 C 0.00 0.00 0.00 0.18 -0.16 23 0 48 0
29SEP26 110.00 C 0.00 0.00 0.00 0.15 -0.14 24 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.13 -0.14 25 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.11 -0.13 26 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.09 -0.13 26 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.08 -0.12 27 0 32 0
30DEC26 49.00 C 0.00 0.00 0.00 32.14 -0.24 46 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 30.91 -0.47 35 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 28.81 -0.12 43 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 25.93 -0.63 29 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 23.44 -0.47 26 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 21.00 -0.42 26 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 18.47 -0.47 22 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 15.98 -0.47 19 0 156 0
30DEC26 67.50 C 0.00 0.00 0.00 13.49 -0.34 16 0 30 0
30DEC26 70.00 C 0.00 0.00 0.00 11.13 -0.43 16 0 118 0
30DEC26 72.50 C 0.00 0.00 0.00 8.96 -0.21 16 0 205 0
30DEC26 75.00 C 0.00 0.00 0.00 7.08 -0.18 16 0 802 0
30DEC26 77.50 C 0.00 0.00 0.00 5.33 -0.15 15 0 1,415 0
30DEC26 80.00 C 0.00 0.00 0.00 4.08 -0.11 16 0 941 0
30DEC26 82.50 C 0.00 0.00 0.00 3.07 -0.09 16 0 709 0
30DEC26 85.00 C 0.00 0.00 0.00 2.40 +0.01 16 0 2,069 0
30DEC26 87.50 C 0.00 0.00 0.00 1.88 +0.09 17 0 2,775 0
30DEC26 90.00 C 0.00 0.00 0.00 1.48 +0.15 17 0 840 0
30DEC26 92.50 C 0.00 0.00 0.00 1.17 +0.18 18 0 621 0
30DEC26 95.00 C 0.00 0.00 0.00 0.92 +0.14 18 0 543 0
30DEC26 97.50 C 0.00 0.00 0.00 0.75 +0.11 19 0 66 0
30DEC26 100.00 C 0.00 0.00 0.00 0.61 +0.08 19 0 178 0
30DEC26 102.50 C 0.00 0.00 0.00 0.50 +0.05 20 0 273 0
30DEC26 105.00 C 0.00 0.00 0.00 0.41 +0.03 20 0 265 0
30DEC26 107.50 C 0.00 0.00 0.00 0.35 +0.01 21 0 42 0
30DEC26 110.00 C 0.00 0.00 0.00 0.29 0.00 22 0 200 0
30DEC26 112.50 C 0.00 0.00 0.00 0.25 -0.02 22 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 0.21 -0.03 23 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.18 -0.04 23 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 32.14 -0.24 39 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 30.91 -0.47 31 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 28.81 -0.12 37 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 25.93 -0.63 25 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 23.44 -0.47 23 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 21.00 -0.42 22 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 18.47 -0.52 18 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 15.98 -0.47 16 0 14 0
30MAR27 67.50 C 0.00 0.00 0.00 13.56 -0.38 15 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 11.32 -0.24 15 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 9.31 -0.18 15 0 30 0
30MAR27 75.00 C 0.00 0.00 0.00 7.59 -0.14 15 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 5.92 -0.11 15 0 185 0
30MAR27 80.00 C 3.59 3.59 3.59 4.70 -0.09 15 7 119 +7
30MAR27 82.50 C 2.73 2.73 2.73 3.68 -0.07 15 2 138 +2
30MAR27 85.00 C 0.00 0.00 0.00 3.05 -0.09 16 0 143 0
30MAR27 87.50 C 0.00 0.00 0.00 2.55 -0.09 16 0 239 0
30MAR27 90.00 C 0.00 0.00 0.00 2.14 -0.12 17 0 64 0
30MAR27 92.50 C 0.00 0.00 0.00 1.85 -0.12 18 0 11 0
30MAR27 95.00 C 0.81 0.81 0.81 1.58 -0.14 19 25 42 +25
30MAR27 97.50 C 0.00 0.00 0.00 1.40 -0.14 19 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 1.22 -0.16 20 0 62 0
30MAR27 102.50 C 0.00 0.00 0.00 1.10 -0.15 21 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.00 -0.16 22 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.89 -0.19 22 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.83 -0.17 23 0 0 0
TOTAL CALL 2,930 100,244 +1,320
10APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 347 0 0 0
10APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 334 0 0 0
10APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 302 0 0 0
10APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 272 0 0 0
10APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 243 0 0 0
10APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
10APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
10APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
10APR26 67.50 P 0.00 0.00 0.00 0.01 -0.01 136 0 0 0
10APR26 70.00 P 0.00 0.00 0.00 0.01 -0.02 111 0 0 0
10APR26 72.50 P 0.00 0.00 0.00 0.01 -0.03 86 0 20 0
10APR26 75.00 P 0.00 0.00 0.00 0.02 -0.03 68 0 1 0
10APR26 77.50 P 0.00 0.00 0.00 0.03 -0.03 44 0 395 0
10APR26 80.00 P 0.15 0.15 0.07 0.07 0.00 17 24 305 +18
10APR26 82.50 P 0.00 0.00 0.00 1.96 +0.38 43 0 0 -11
10APR26 85.00 P 0.00 0.00 0.00 4.44 +0.39 75 0 0 0
10APR26 87.50 P 0.00 0.00 0.00 7.00 +0.45 114 0 0 0
10APR26 90.00 P 0.00 0.00 0.00 9.50 +0.45 142 0 0 0
10APR26 92.50 P 0.00 0.00 0.00 12.00 +0.45 169 0 0 0
10APR26 95.00 P 0.00 0.00 0.00 14.50 +0.45 195 0 0 0
10APR26 97.50 P 0.00 0.00 0.00 17.00 +0.45 218 0 0 0
10APR26 100.00 P 0.00 0.00 0.00 19.50 +0.45 240 0 0 0
10APR26 102.50 P 0.00 0.00 0.00 22.00 +0.45 262 0 0 0
10APR26 105.00 P 0.00 0.00 0.00 24.50 +0.45 283 0 0 0
10APR26 107.50 P 0.00 0.00 0.00 27.00 +0.45 304 0 0 0
10APR26 110.00 P 0.00 0.00 0.00 29.49 +0.44 319 0 0 0
17APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
17APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
17APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
17APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
17APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
17APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
17APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
17APR26 67.50 P 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
17APR26 70.00 P 0.00 0.00 0.00 0.01 -0.02 39 0 0 0
17APR26 72.50 P 0.00 0.00 0.00 0.01 -0.03 30 0 0 0
17APR26 75.00 P 0.00 0.00 0.00 0.02 -0.03 24 0 0 0
17APR26 77.50 P 0.06 0.06 0.06 0.04 -0.03 16 97 97 +97
17APR26 80.00 P 0.40 0.47 0.39 0.40 +0.06 14 159 784 +34
17APR26 82.50 P 0.00 0.00 0.00 1.98 +0.29 16 0 1 0
17APR26 85.00 P 0.00 0.00 0.00 4.44 +0.39 27 0 0 0
17APR26 87.50 P 0.00 0.00 0.00 7.00 +0.45 41 0 0 0
17APR26 90.00 P 0.00 0.00 0.00 9.50 +0.45 52 0 0 0
17APR26 92.50 P 0.00 0.00 0.00 12.00 +0.45 61 0 0 0
17APR26 95.00 P 0.00 0.00 0.00 14.50 +0.45 70 0 0 0
17APR26 97.50 P 0.00 0.00 0.00 17.00 +0.45 79 0 0 0
17APR26 100.00 P 0.00 0.00 0.00 19.52 +0.47 88 0 0 0
17APR26 102.50 P 0.00 0.00 0.00 22.00 +0.45 94 0 0 0
17APR26 105.00 P 0.00 0.00 0.00 24.50 +0.45 102 0 0 0
17APR26 107.50 P 0.00 0.00 0.00 27.00 +0.45 109 0 0 0
17APR26 110.00 P 0.00 0.00 0.00 29.49 +0.44 116 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 67 0 120 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 61 0 180 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 54 0 210 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 48 0 210 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 42 0 60 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 36 0 110 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 419 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 -0.02 25 0 1,060 0
29APR26 72.50 P 0.00 0.00 0.00 0.03 -0.01 22 0 3,163 0
29APR26 75.00 P 0.07 0.07 0.06 0.07 -0.03 19 70 3,687 +20
29APR26 77.50 P 0.22 0.22 0.17 0.22 -0.03 16 1,116 7,890 +858
29APR26 80.00 P 0.73 0.80 0.65 0.72 +0.05 14 89 3,109 +52
29APR26 82.50 P 2.25 2.27 2.07 2.26 +0.32 15 13 2,340 +9
29APR26 85.00 P 0.00 0.00 0.00 4.44 +0.36 18 0 206 0
29APR26 87.50 P 0.00 0.00 0.00 7.00 +0.45 27 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 9.50 +0.45 34 0 60 0
29APR26 92.50 P 0.00 0.00 0.00 12.00 +0.45 40 0 30 0
29APR26 95.00 P 0.00 0.00 0.00 14.50 +0.45 46 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 17.00 +0.45 51 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 19.52 +0.47 57 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 22.00 +0.45 62 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 24.50 +0.45 66 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 27.00 +0.45 71 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 29.49 +0.44 75 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 31.80 +0.25 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 48 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 0.00 23 0 328 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 -0.02 19 0 313 0
28MAY26 70.00 P 0.02 0.02 0.02 0.03 -0.01 18 1 244 +1
28MAY26 72.50 P 0.10 0.10 0.10 0.07 -0.03 16 5 1,504 -5
28MAY26 75.00 P 0.19 0.21 0.17 0.19 -0.03 15 226 3,079 +222
28MAY26 77.50 P 0.46 0.51 0.41 0.48 -0.01 14 276 3,091 +62
28MAY26 80.00 P 1.12 1.24 1.08 1.16 +0.10 13 151 2,528 +66
28MAY26 82.50 P 2.65 2.65 2.53 2.53 +0.23 13 35 1,923 +35
28MAY26 85.00 P 4.65 4.65 4.65 4.52 +0.28 14 1 575 -1
28MAY26 87.50 P 0.00 0.00 0.00 7.00 +0.45 18 0 211 0
28MAY26 90.00 P 0.00 0.00 0.00 9.50 +0.45 23 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 12.00 +0.45 27 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 14.50 +0.45 31 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 17.00 +0.45 35 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 19.52 +0.47 39 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 22.00 +0.45 42 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 24.50 +0.45 45 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 27.00 +0.45 48 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 29.49 +0.44 51 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 0.00 18 0 533 0
29JUN26 65.00 P 0.00 0.00 0.00 0.02 +0.01 17 0 597 0
29JUN26 67.50 P 0.00 0.00 0.00 0.04 +0.01 15 0 380 0
29JUN26 70.00 P 0.00 0.00 0.00 0.13 +0.04 15 0 5,351 0
29JUN26 72.50 P 0.34 0.34 0.30 0.32 +0.04 14 8 4,806 0
29JUN26 75.00 P 0.70 0.73 0.66 0.72 +0.05 14 10 4,191 -1
29JUN26 77.50 P 1.53 1.53 1.35 1.49 +0.06 13 10 6,236 +8
29JUN26 80.00 P 2.68 2.80 2.60 2.80 +0.16 13 48 3,906 +38
29JUN26 82.50 P 0.00 0.00 0.00 4.59 +0.30 13 0 2,888 0
29JUN26 85.00 P 6.75 6.76 6.75 6.71 +0.10 13 2 1,391 0
29JUN26 87.50 P 0.00 0.00 0.00 9.08 +0.14 13 0 1,202 0
29JUN26 90.00 P 0.00 0.00 0.00 11.45 +0.11 0 0 300 0
29JUN26 92.50 P 0.00 0.00 0.00 13.94 -0.26 0 0 121 0
29JUN26 95.00 P 0.00 0.00 0.00 16.38 +0.33 0 0 459 0
29JUN26 97.50 P 0.00 0.00 0.00 19.52 +0.36 34 0 165 0
29JUN26 100.00 P 0.00 0.00 0.00 21.41 -0.21 0 0 83 0
29JUN26 102.50 P 0.00 0.00 0.00 24.45 +1.11 39 0 180 0
29JUN26 105.00 P 0.00 0.00 0.00 26.26 +0.43 0 0 90 0
29JUN26 107.50 P 0.00 0.00 0.00 28.75 +0.45 0 0 120 0
29JUN26 110.00 P 0.00 0.00 0.00 31.27 +0.47 0 0 43 0
29JUN26 112.50 P 0.00 0.00 0.00 33.74 +0.45 0 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 36.23 +0.45 0 0 30 0
29JUN26 117.50 P 0.00 0.00 0.00 38.70 +0.46 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 41.19 +0.43 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 0.00 16 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.02 0.00 14 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.07 +0.01 14 0 0 0
30JUL26 70.00 P 0.21 0.22 0.21 0.19 +0.01 14 7 108 +7
30JUL26 72.50 P 0.50 0.50 0.43 0.45 +0.01 14 5 92 +5
30JUL26 75.00 P 0.94 0.94 0.94 0.95 +0.02 13 35 118 +35
30JUL26 77.50 P 1.82 1.82 1.68 1.80 +0.04 13 9 138 +5
30JUL26 80.00 P 3.01 3.01 3.01 3.05 +0.07 13 2 80 +2
30JUL26 82.50 P 4.69 4.69 4.69 4.86 +0.28 13 1 8 +1
30JUL26 85.00 P 0.00 0.00 0.00 6.92 +0.31 14 0 106 0
30JUL26 87.50 P 0.00 0.00 0.00 9.21 +0.27 14 0 30 0
30JUL26 90.00 P 0.00 0.00 0.00 11.59 +0.25 15 0 30 0
30JUL26 92.50 P 0.00 0.00 0.00 14.03 -0.17 16 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 16.38 +0.33 0 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 19.52 +0.36 30 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 21.41 -0.21 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 24.45 +1.11 34 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 26.26 +0.43 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 28.75 +0.45 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 31.27 +0.47 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 0.00 13 0 41 0
29SEP26 65.00 P 0.24 0.24 0.24 0.02 -0.02 12 1 267 -1
29SEP26 67.50 P 0.00 0.00 0.00 0.08 -0.06 12 0 124 0
29SEP26 70.00 P 0.71 0.76 0.71 0.30 -0.11 13 6 2,756 -4
29SEP26 72.50 P 1.26 1.27 1.26 0.79 -0.13 14 3 1,733 +3
29SEP26 75.00 P 0.00 0.00 0.00 1.63 -0.11 15 0 2,882 0
29SEP26 77.50 P 0.00 0.00 0.00 2.86 -0.05 16 0 1,202 0
29SEP26 80.00 P 5.00 5.05 5.00 4.38 +0.02 17 4 4,064 +2
29SEP26 82.50 P 0.00 0.00 0.00 6.20 +0.11 18 0 1,095 0
29SEP26 85.00 P 0.00 0.00 0.00 7.93 -0.14 18 0 359 0
29SEP26 87.50 P 0.00 0.00 0.00 9.99 +0.09 19 0 260 0
29SEP26 90.00 P 0.00 0.00 0.00 12.54 +0.08 22 0 310 0
29SEP26 92.50 P 0.00 0.00 0.00 14.89 +0.08 24 0 823 0
29SEP26 95.00 P 0.00 0.00 0.00 17.31 +0.10 25 0 115 0
29SEP26 97.50 P 0.00 0.00 0.00 19.77 +0.12 27 0 77 0
29SEP26 100.00 P 0.00 0.00 0.00 22.26 +0.27 30 0 146 0
29SEP26 102.50 P 0.00 0.00 0.00 24.78 +0.15 32 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 27.31 +0.16 34 0 60 0
29SEP26 107.50 P 0.00 0.00 0.00 29.85 +0.17 37 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 32.40 +0.18 39 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 34.95 +0.19 41 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 37.51 +0.20 44 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 40.07 +0.23 46 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 42.63 +0.31 48 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 0.00 17 0 154 0
30DEC26 57.50 P 0.00 0.00 0.00 0.04 +0.01 16 0 35 0
30DEC26 60.00 P 0.00 0.00 0.00 0.09 +0.01 16 0 256 0
30DEC26 62.50 P 0.00 0.00 0.00 0.18 +0.02 16 0 236 0
30DEC26 65.00 P 0.00 0.00 0.00 0.36 +0.03 16 0 864 0
30DEC26 67.50 P 0.00 0.00 0.00 0.64 +0.04 16 0 439 0
30DEC26 70.00 P 1.13 1.13 1.06 1.06 +0.05 16 2 3,457 0
30DEC26 72.50 P 1.68 1.68 1.68 1.70 +0.08 16 1 779 +1
30DEC26 75.00 P 2.65 2.65 2.65 2.54 +0.10 16 12 1,023 +12
30DEC26 77.50 P 0.00 0.00 0.00 3.62 +0.13 16 0 1,737 0
30DEC26 80.00 P 0.00 0.00 0.00 4.93 +0.15 17 0 932 0
30DEC26 82.50 P 7.18 7.18 7.13 6.49 +0.17 17 2 610 +2
30DEC26 85.00 P 0.00 0.00 0.00 8.40 +0.27 18 0 684 0
30DEC26 87.50 P 0.00 0.00 0.00 10.17 +0.27 17 0 71 0
30DEC26 90.00 P 0.00 0.00 0.00 12.54 +0.08 19 0 23 0
30DEC26 92.50 P 0.00 0.00 0.00 15.00 +0.19 21 0 102 0
30DEC26 95.00 P 0.00 0.00 0.00 17.37 +0.16 22 0 128 0
30DEC26 97.50 P 0.00 0.00 0.00 19.82 +0.17 24 0 30 0
30DEC26 100.00 P 0.00 0.00 0.00 22.29 +0.30 26 0 6 0
30DEC26 102.50 P 0.00 0.00 0.00 24.79 +0.16 27 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 27.32 +0.17 29 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 29.85 +0.17 31 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 32.40 +0.18 33 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 34.95 +0.19 35 0 29 0
30DEC26 115.00 P 0.00 0.00 0.00 37.51 +0.20 37 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 40.07 +0.23 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 0.00 15 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.03 0.00 16 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.07 +0.01 16 0 1 0
30MAR27 60.00 P 0.00 0.00 0.00 0.14 +0.02 15 0 22 0
30MAR27 62.50 P 0.00 0.00 0.00 0.27 +0.03 15 0 8 0
30MAR27 65.00 P 0.00 0.00 0.00 0.48 +0.04 15 0 43 0
30MAR27 67.50 P 0.00 0.00 0.00 0.82 +0.06 15 0 49 0
30MAR27 70.00 P 0.00 0.00 0.00 1.31 +0.08 15 0 136 0
30MAR27 72.50 P 0.00 0.00 0.00 1.97 +0.11 15 0 62 0
30MAR27 75.00 P 3.00 3.00 2.96 2.83 +0.13 16 12 538 +12
30MAR27 77.50 P 0.00 0.00 0.00 3.91 +0.15 16 0 94 0
30MAR27 80.00 P 0.00 0.00 0.00 5.21 +0.17 16 0 31 0
30MAR27 82.50 P 0.00 0.00 0.00 6.74 +0.19 16 0 9 0
30MAR27 85.00 P 0.00 0.00 0.00 8.69 +0.18 17 0 9 0
30MAR27 87.50 P 11.64 11.64 11.64 10.47 +0.17 17 3 5 +3
30MAR27 90.00 P 0.00 0.00 0.00 12.61 -0.22 17 0 39 0
30MAR27 92.50 P 0.00 0.00 0.00 15.30 +0.16 20 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 17.66 +0.16 22 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 20.09 +0.16 23 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 22.53 +0.15 25 0 4 0
30MAR27 102.50 P 0.00 0.00 0.00 25.02 +0.17 26 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 27.51 +0.15 28 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 30.02 +0.15 29 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 32.55 +0.28 31 0 20 0
TOTAL PUT 2,446 102,109 +1,587
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 2.35 +0.03 103 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.25 +0.03 99 0 2 0
29APR26 5.25 C 0.00 0.00 0.00 2.00 +0.03 87 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.75 +0.03 77 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.51 +0.04 71 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.25 +0.04 56 0 30 0
29APR26 6.25 C 0.00 0.00 0.00 0.97 0.00 27 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.72 0.00 20 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.49 0.00 23 0 24 0
29APR26 7.00 C 0.00 0.00 0.00 0.29 +0.01 23 0 48 0
29APR26 7.25 C 0.00 0.00 0.00 0.15 +0.01 24 0 383 0
29APR26 7.50 C 0.05 0.06 0.05 0.06 +0.01 23 116 1,614 +2
29APR26 7.75 C 0.02 0.02 0.02 0.02 0.00 23 69 906 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 38 0 615 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 44 0 168 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 49 0 161 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 0.00 58 0 40 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 63 0 10 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 67 0 20 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 76 0 10 0
28MAY26 4.90 C 0.00 0.00 0.00 2.37 +0.04 70 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.26 +0.03 63 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.02 +0.04 60 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.78 +0.05 55 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.52 +0.05 45 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.27 +0.06 38 0 5 0
28MAY26 6.25 C 0.00 0.00 0.00 0.99 0.00 23 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.75 -0.01 20 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.54 0.00 21 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.37 +0.01 22 0 1 0
28MAY26 7.25 C 0.25 0.25 0.25 0.22 0.00 21 5 310 0
28MAY26 7.50 C 0.00 0.00 0.00 0.13 +0.01 22 0 1,263 0
28MAY26 7.75 C 0.06 0.07 0.06 0.07 +0.01 22 104 1,493 +104
28MAY26 8.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 1,117 0
28MAY26 8.25 C 0.00 0.00 0.00 0.02 0.00 24 0 133 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 24 0 342 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 27 0 516 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 31 0 24 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 43 0 7 0
28MAY26 10.50 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 2.37 +0.04 61 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.27 +0.04 59 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.02 +0.04 52 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.78 +0.05 48 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.52 +0.05 40 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.27 +0.05 34 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.99 0.00 20 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.76 -0.01 20 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.57 +0.01 22 0 4 0
29JUN26 7.00 C 0.00 0.00 0.00 0.39 0.00 21 0 100 0
29JUN26 7.25 C 0.00 0.00 0.00 0.26 +0.01 22 0 162 0
29JUN26 7.50 C 0.00 0.00 0.00 0.15 -0.01 21 0 136 0
29JUN26 7.75 C 0.11 0.11 0.11 0.09 -0.01 21 2 672 +2
29JUN26 8.00 C 0.07 0.07 0.07 0.05 -0.01 21 2 759 0
29JUN26 8.25 C 0.04 0.04 0.04 0.03 0.00 22 1 267 +1
29JUN26 8.50 C 0.00 0.00 0.00 0.02 0.00 23 0 614 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 23 0 995 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 26 0 806 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 28 0 376 0
29JUN26 9.50 C 0.01 0.01 0.01 0.01 0.00 30 1 970 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 33 0 318 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 35 0 333 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 39 0 370 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 43 0 72 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 47 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 62 0 10 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 65 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 2.37 +0.04 54 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.27 +0.04 52 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.02 +0.04 46 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.78 +0.05 43 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.52 +0.05 35 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.28 +0.06 32 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.00 0.00 21 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.78 -0.01 21 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.61 +0.03 23 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.44 +0.02 23 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.31 +0.01 22 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.21 0.00 22 0 17 0
30JUL26 7.75 C 0.00 0.00 0.00 0.14 0.00 22 0 2 0
30JUL26 8.00 C 0.10 0.10 0.10 0.09 0.00 22 4 12 +4
30JUL26 8.25 C 0.07 0.07 0.07 0.06 0.00 23 2 2 +2
30JUL26 8.50 C 0.05 0.05 0.05 0.04 0.00 23 20 20 +20
30JUL26 8.75 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 - 26 0 0 -
29SEP26 4.90 C 0.00 0.00 0.00 2.37 +0.04 46 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.27 +0.04 44 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.02 +0.04 39 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.78 +0.05 36 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.52 +0.05 30 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.28 +0.04 27 0 1 0
29SEP26 6.25 C 0.00 0.00 0.00 1.06 -0.01 25 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.88 0.00 26 0 10 0
29SEP26 6.75 C 0.00 0.00 0.00 0.71 +0.02 25 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.56 0.00 25 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.44 0.00 25 0 289 0
29SEP26 7.50 C 0.00 0.00 0.00 0.35 0.00 25 0 290 0
29SEP26 7.75 C 0.23 0.23 0.23 0.27 0.00 25 5 254 0
29SEP26 8.00 C 0.00 0.00 0.00 0.21 0.00 25 0 96 0
29SEP26 8.25 C 0.00 0.00 0.00 0.16 0.00 25 0 79 0
29SEP26 8.50 C 0.00 0.00 0.00 0.12 0.00 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 0.00 26 0 104 0
29SEP26 9.50 C 0.00 0.00 0.00 0.04 +0.01 27 0 224 0
29SEP26 9.75 C 0.00 0.00 0.00 0.02 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 2.37 +0.04 37 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.27 +0.04 35 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.02 +0.04 31 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.78 +0.05 29 0 2 0
30DEC26 5.75 C 0.00 0.00 0.00 1.53 +0.05 25 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.30 +0.03 23 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.12 0.00 24 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.95 0.00 24 0 8 0
30DEC26 6.75 C 0.00 0.00 0.00 0.79 -0.01 23 0 10 0
30DEC26 7.00 C 0.00 0.00 0.00 0.64 -0.01 23 0 77 0
30DEC26 7.25 C 0.00 0.00 0.00 0.53 -0.01 23 0 150 0
30DEC26 7.50 C 0.00 0.00 0.00 0.43 -0.01 23 0 28 0
30DEC26 7.75 C 0.30 0.30 0.30 0.35 0.00 23 5 14 +5
30DEC26 8.00 C 0.00 0.00 0.00 0.28 0.00 23 0 87 0
30DEC26 8.25 C 0.00 0.00 0.00 0.22 -0.01 23 0 57 0
30DEC26 8.50 C 0.00 0.00 0.00 0.18 0.00 23 0 118 0
30DEC26 8.75 C 0.00 0.00 0.00 0.14 0.00 23 0 24 0
30DEC26 9.00 C 0.00 0.00 0.00 0.11 0.00 24 0 384 0
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 0.05 -0.01 24 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 2.37 +0.04 31 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.27 +0.03 29 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.02 +0.02 26 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.78 +0.05 23 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.54 0.00 21 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.35 0.00 22 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.22 0.00 24 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.05 -0.01 24 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.91 +0.02 24 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.75 -0.01 23 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 0.64 -0.01 23 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.54 -0.01 23 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.45 -0.01 23 0 3 0
30MAR27 8.00 C 0.00 0.00 0.00 0.38 -0.01 23 0 40 0
30MAR27 8.25 C 0.00 0.00 0.00 0.32 -0.01 23 0 56 0
30MAR27 8.50 C 0.00 0.00 0.00 0.26 -0.01 23 0 60 0
30MAR27 8.75 C 0.00 0.00 0.00 0.22 0.00 24 0 5 0
30MAR27 9.00 C 0.00 0.00 0.00 0.18 0.00 24 0 11 0
30MAR27 9.25 C 0.00 0.00 0.00 0.15 -0.01 24 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.13 0.00 24 0 12 0
30MAR27 9.75 C 0.00 0.00 0.00 0.10 -0.01 24 0 10 0
30MAR27 10.00 C 0.00 0.00 0.00 0.08 -0.01 24 0 10 0
TOTAL CALL 336 26,537 +140
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 70 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 35 0 30 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 27 0 92 0
29APR26 6.75 P 0.00 0.00 0.00 0.03 0.00 26 0 373 0
29APR26 7.00 P 0.08 0.08 0.06 0.07 -0.01 23 22 676 +12
29APR26 7.25 P 0.15 0.15 0.15 0.17 -0.01 22 4 863 +4
29APR26 7.50 P 0.00 0.00 0.00 0.34 -0.01 23 0 601 0
29APR26 7.75 P 0.00 0.00 0.00 0.55 0.00 22 0 754 0
29APR26 8.00 P 0.78 0.78 0.78 0.79 0.00 0 25 1,426 -25
29APR26 8.25 P 0.00 0.00 0.00 1.04 0.00 0 0 800 0
29APR26 8.50 P 0.00 0.00 0.00 1.29 -0.04 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.54 -0.04 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.79 -0.04 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.04 -0.04 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.29 -0.04 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.54 -0.04 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.79 -0.04 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 3.29 -0.04 0 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 50 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 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 0.00 23 0 143 0
28MAY26 6.50 P 0.03 0.03 0.03 0.02 -0.01 21 30 250 +30
28MAY26 6.75 P 0.00 0.00 0.00 0.06 -0.01 21 0 300 0
28MAY26 7.00 P 0.12 0.12 0.12 0.12 -0.02 20 8 1,045 +3
28MAY26 7.25 P 0.22 0.22 0.22 0.24 -0.01 21 14 1,135 +14
28MAY26 7.50 P 0.36 0.36 0.36 0.38 -0.03 20 3 785 -3
28MAY26 7.75 P 0.00 0.00 0.00 0.58 -0.01 21 0 1,390 0
28MAY26 8.00 P 0.00 0.00 0.00 0.80 -0.03 20 0 1,038 0
28MAY26 8.25 P 0.00 0.00 0.00 1.04 0.00 0 0 75 0
28MAY26 8.50 P 0.00 0.00 0.00 1.29 -0.04 0 0 3 0
28MAY26 8.75 P 0.00 0.00 0.00 1.54 -0.04 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.79 -0.04 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.04 -0.04 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.29 -0.04 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.54 -0.04 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.79 -0.04 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.29 -0.04 0 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 0.00 24 0 33 0
29JUN26 6.00 P 0.00 0.00 0.00 0.02 0.00 23 0 35 0
29JUN26 6.25 P 0.00 0.00 0.00 0.04 0.00 22 0 60 0
29JUN26 6.50 P 0.00 0.00 0.00 0.08 0.00 22 0 296 0
29JUN26 6.75 P 0.00 0.00 0.00 0.14 -0.01 21 0 195 0
29JUN26 7.00 P 0.00 0.00 0.00 0.24 -0.01 21 0 1,035 0
29JUN26 7.25 P 0.00 0.00 0.00 0.36 -0.03 20 0 1,113 0
29JUN26 7.50 P 0.00 0.00 0.00 0.54 -0.02 21 0 319 0
29JUN26 7.75 P 0.00 0.00 0.00 0.73 -0.01 20 0 618 0
29JUN26 8.00 P 0.90 0.90 0.90 0.95 0.00 21 2 546 0
29JUN26 8.25 P 0.00 0.00 0.00 1.18 -0.03 21 0 144 0
29JUN26 8.50 P 0.00 0.00 0.00 1.39 -0.06 0 0 251 0
29JUN26 8.75 P 0.00 0.00 0.00 1.71 +0.02 33 0 190 0
29JUN26 9.00 P 0.00 0.00 0.00 1.88 -0.07 0 0 314 0
29JUN26 9.25 P 0.00 0.00 0.00 2.13 -0.06 0 0 181 0
29JUN26 9.50 P 0.00 0.00 0.00 2.37 -0.07 0 0 22 0
29JUN26 9.75 P 0.00 0.00 0.00 2.62 -0.07 0 0 21 0
29JUN26 10.00 P 0.00 0.00 0.00 2.87 -0.05 0 0 206 0
29JUN26 10.50 P 0.00 0.00 0.00 3.36 -0.07 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.86 -0.07 0 0 35 0
29JUN26 11.50 P 0.00 0.00 0.00 4.36 -0.05 0 0 30 0
29JUN26 12.00 P 0.00 0.00 0.00 4.86 -0.06 0 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 5.35 -0.07 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.85 -0.07 0 0 10 0
29JUN26 13.50 P 0.00 0.00 0.00 6.35 -0.07 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.85 -0.07 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 7.35 -0.06 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.85 -0.06 0 0 40 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 34 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 0.00 24 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.06 -0.01 22 0 5 0
30JUL26 6.50 P 0.00 0.00 0.00 0.11 0.00 21 0 7 0
30JUL26 6.75 P 0.00 0.00 0.00 0.19 0.00 22 0 2 0
30JUL26 7.00 P 0.00 0.00 0.00 0.29 -0.01 21 0 5 0
30JUL26 7.25 P 0.00 0.00 0.00 0.42 -0.02 21 0 30 0
30JUL26 7.50 P 0.00 0.00 0.00 0.57 -0.04 20 0 185 0
30JUL26 7.75 P 0.00 0.00 0.00 0.78 0.00 22 0 0 0
30JUL26 8.00 P 0.90 0.93 0.90 0.98 0.00 22 3 3 +3
30JUL26 8.25 P 0.00 0.00 0.00 1.18 -0.05 19 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.41 -0.06 14 0 2 0
30JUL26 8.75 P 0.00 0.00 0.00 1.71 0.00 29 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.88 -0.07 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.13 -0.06 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.37 - 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 0.00 26 0 1 0
29SEP26 5.50 P 0.00 0.00 0.00 0.04 0.00 26 0 46 0
29SEP26 5.75 P 0.00 0.00 0.00 0.06 0.00 25 0 259 0
29SEP26 6.00 P 0.00 0.00 0.00 0.10 -0.01 25 0 220 0
29SEP26 6.25 P 0.00 0.00 0.00 0.15 -0.01 25 0 865 0
29SEP26 6.50 P 0.00 0.00 0.00 0.23 -0.01 25 0 467 0
29SEP26 6.75 P 0.34 0.34 0.34 0.33 -0.01 26 1 189 +1
29SEP26 7.00 P 0.00 0.00 0.00 0.45 0.00 26 0 1,230 0
29SEP26 7.25 P 0.00 0.00 0.00 0.59 0.00 26 0 1,243 0
29SEP26 7.50 P 0.00 0.00 0.00 0.75 0.00 27 0 270 0
29SEP26 7.75 P 0.00 0.00 0.00 0.90 0.00 26 0 174 0
29SEP26 8.00 P 0.00 0.00 0.00 1.12 0.00 28 0 283 0
29SEP26 8.25 P 0.00 0.00 0.00 1.32 0.00 28 0 108 0
29SEP26 8.50 P 0.00 0.00 0.00 1.54 0.00 29 0 48 0
29SEP26 8.75 P 0.00 0.00 0.00 1.77 0.00 30 0 13 0
29SEP26 9.00 P 2.10 2.10 2.10 2.01 +0.01 32 3 31 -3
29SEP26 9.25 P 0.00 0.00 0.00 2.25 0.00 34 0 31 0
29SEP26 9.50 P 0.00 0.00 0.00 2.49 0.00 35 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 2.74 0.00 37 0 3 0
29SEP26 10.00 P 0.00 0.00 0.00 3.00 0.00 40 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.51 +0.01 45 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.02 0.00 50 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.53 0.00 55 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.02 -0.02 57 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 5.52 -0.03 61 0 25 0
29SEP26 13.00 P 0.00 0.00 0.00 6.01 -0.05 63 0 51 0
29SEP26 13.50 P 0.00 0.00 0.00 6.49 -0.08 63 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.99 -0.07 66 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.49 -0.07 68 0 10 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 0.02 0.00 24 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.04 0.00 24 0 5 0
30DEC26 5.50 P 0.06 0.06 0.06 0.06 0.00 24 4 16 +4
30DEC26 5.75 P 0.00 0.00 0.00 0.10 0.00 24 0 49 0
30DEC26 6.00 P 0.00 0.00 0.00 0.14 -0.01 24 0 21 0
30DEC26 6.25 P 0.00 0.00 0.00 0.21 0.00 24 0 23 0
30DEC26 6.50 P 0.00 0.00 0.00 0.29 0.00 24 0 3,065 0
30DEC26 6.75 P 0.41 0.42 0.41 0.39 0.00 24 2 151 +1
30DEC26 7.00 P 0.00 0.00 0.00 0.51 0.00 24 0 483 0
30DEC26 7.25 P 0.00 0.00 0.00 0.64 -0.01 24 0 66 0
30DEC26 7.50 P 0.00 0.00 0.00 0.80 0.00 25 0 246 0
30DEC26 7.75 P 0.00 0.00 0.00 0.97 0.00 25 0 32 0
30DEC26 8.00 P 0.00 0.00 0.00 1.15 -0.01 25 0 202 0
30DEC26 8.25 P 0.00 0.00 0.00 1.35 -0.01 25 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 1.57 0.00 26 0 49 0
30DEC26 8.75 P 0.00 0.00 0.00 1.79 0.00 27 0 23 0
30DEC26 9.00 P 0.00 0.00 0.00 2.02 0.00 28 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.26 0.00 29 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 2.50 0.00 31 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 2.75 0.00 32 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.00 0.00 34 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.51 0.00 39 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.02 0.00 43 0 7 0
30DEC26 11.50 P 0.00 0.00 0.00 4.53 0.00 46 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.02 -0.02 48 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.52 -0.03 51 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 0.00 24 0 0 0
30MAR27 5.50 P 0.09 0.09 0.09 0.09 0.00 23 4 13 +4
30MAR27 5.75 P 0.13 0.13 0.13 0.13 -0.01 23 5 50 +5
30MAR27 6.00 P 0.00 0.00 0.00 0.20 -0.01 24 0 20 0
30MAR27 6.25 P 0.00 0.00 0.00 0.27 -0.01 24 0 49 0
30MAR27 6.50 P 0.00 0.00 0.00 0.36 -0.01 24 0 318 0
30MAR27 6.75 P 0.00 0.00 0.00 0.47 -0.01 24 0 4 0
30MAR27 7.00 P 0.60 0.60 0.58 0.59 -0.01 24 14 91 +14
30MAR27 7.25 P 0.76 0.76 0.76 0.73 -0.01 25 15 15 +15
30MAR27 7.50 P 0.00 0.00 0.00 0.88 -0.01 25 0 20 0
30MAR27 7.75 P 0.00 0.00 0.00 1.04 +0.02 25 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.22 -0.01 25 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.42 0.00 26 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.62 -0.01 26 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.83 -0.01 26 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.06 0.00 27 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.29 0.00 28 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.52 -0.01 29 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.76 -0.01 30 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.01 0.00 32 0 0 0
TOTAL PUT 159 28,409 +79
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$ 12.31
29APR26 8.25 C 0.00 0.00 0.00 4.06 +0.05 0 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 3.82 +0.06 0 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.57 +0.06 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.32 +0.06 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.07 +0.06 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.81 +0.05 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.56 +0.05 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.33 +0.07 42 0 30 0
29APR26 10.50 C 0.00 0.00 0.00 1.82 +0.06 0 0 15 0
29APR26 11.00 C 0.00 0.00 0.00 1.33 +0.06 24 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.85 +0.04 21 0 291 0
29APR26 12.00 C 0.00 0.00 0.00 0.44 +0.01 21 0 364 0
29APR26 12.50 C 0.17 0.17 0.17 0.18 0.00 22 10 705 0
29APR26 13.00 C 0.05 0.05 0.05 0.05 0.00 21 10 403 0
29APR26 13.50 C 0.00 0.00 0.00 0.02 0.00 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 52 0 100 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 57 0 100 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 62 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 4.09 +0.06 44 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 3.84 +0.07 40 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.59 +0.07 36 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.33 +0.05 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.08 +0.05 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.84 +0.06 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.56 +0.03 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.34 +0.06 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.85 +0.05 21 0 170 0
28MAY26 11.00 C 0.00 0.00 0.00 1.38 +0.05 22 0 60 0
28MAY26 11.50 C 0.00 0.00 0.00 0.95 +0.04 22 0 108 0
28MAY26 12.00 C 0.00 0.00 0.00 0.58 +0.02 21 0 571 0
28MAY26 12.50 C 0.32 0.32 0.32 0.33 +0.01 22 100 676 -33
28MAY26 13.00 C 0.00 0.00 0.00 0.17 +0.01 22 0 479 0
28MAY26 13.50 C 0.00 0.00 0.00 0.08 0.00 22 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 0.01 -0.01 22 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 4.57 +0.03 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.35 +0.10 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.10 +0.05 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.86 +0.06 34 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.59 +0.04 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.33 +0.05 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.11 +0.07 23 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.84 +0.06 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.62 +0.09 24 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 2.37 +0.09 21 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.90 +0.05 23 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 1.46 +0.04 23 0 38 0
29JUN26 11.50 C 1.04 1.04 1.04 1.06 +0.02 22 47 102 +47
29JUN26 12.00 C 0.00 0.00 0.00 0.72 +0.02 22 0 343 0
29JUN26 12.50 C 0.00 0.00 0.00 0.47 0.00 22 0 645 0
29JUN26 13.00 C 0.00 0.00 0.00 0.29 0.00 23 0 362 0
29JUN26 13.50 C 0.00 0.00 0.00 0.16 -0.01 22 0 108 0
29JUN26 14.00 C 0.00 0.00 0.00 0.10 0.00 23 0 30 0
29JUN26 14.50 C 0.00 0.00 0.00 0.05 -0.01 23 0 20 0
29JUN26 15.00 C 0.00 0.00 0.00 0.03 0.00 24 0 87 0
29JUN26 15.50 C 0.00 0.00 0.00 0.02 0.00 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 32 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.59 +0.04 0 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.36 +0.08 27 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.12 +0.08 30 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.84 +0.06 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.62 +0.09 24 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.38 +0.06 24 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 1.91 +0.05 24 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.48 +0.04 24 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.10 +0.04 24 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 0.76 +0.01 23 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 0.52 +0.01 24 0 30 0
30JUL26 13.00 C 0.00 0.00 0.00 0.34 0.00 24 0 11 0
30JUL26 13.50 C 0.00 0.00 0.00 0.22 +0.01 25 0 16 0
30JUL26 14.00 C 0.00 0.00 0.00 0.13 0.00 24 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.08 0.00 25 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.02 0.00 26 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 4.11 +0.06 34 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.86 +0.06 31 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.61 +0.06 28 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.37 +0.09 30 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.12 +0.08 27 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.85 +0.07 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.62 +0.07 22 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.40 +0.08 26 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 1.95 +0.04 25 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 1.55 +0.04 25 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 1.20 +0.03 25 0 502 0
29SEP26 12.00 C 0.00 0.00 0.00 0.88 +0.02 24 0 1,008 0
29SEP26 12.50 C 0.00 0.00 0.00 0.65 +0.01 25 0 669 0
29SEP26 13.00 C 0.00 0.00 0.00 0.48 +0.01 25 0 66 0
29SEP26 13.50 C 0.00 0.00 0.00 0.34 0.00 25 0 35 0
29SEP26 14.00 C 0.00 0.00 0.00 0.24 0.00 25 0 11 0
29SEP26 14.50 C 0.00 0.00 0.00 0.17 0.00 25 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 0.12 0.00 25 0 56 0
29SEP26 15.50 C 0.00 0.00 0.00 0.09 +0.01 26 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 0.06 0.00 26 0 95 0
29SEP26 16.50 C 0.00 0.00 0.00 0.04 0.00 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 4.11 +0.06 31 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.86 +0.06 28 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.62 +0.07 29 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.37 +0.09 27 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.12 +0.08 24 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.90 +0.10 27 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.63 +0.03 22 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.41 +0.03 23 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.03 +0.04 25 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.66 +0.03 25 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.35 +0.02 25 0 464 0
30DEC26 12.00 C 0.00 0.00 0.00 1.05 +0.01 24 0 169 0
30DEC26 12.50 C 0.00 0.00 0.00 0.84 +0.01 25 0 75 0
30DEC26 13.00 C 0.00 0.00 0.00 0.66 +0.01 25 0 51 0
30DEC26 13.50 C 0.00 0.00 0.00 0.52 +0.01 25 0 60 0
30DEC26 14.00 C 0.00 0.00 0.00 0.41 0.00 25 0 33 0
30DEC26 14.50 C 0.00 0.00 0.00 0.31 0.00 25 0 60 0
30DEC26 15.00 C 0.00 0.00 0.00 0.24 -0.01 25 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.19 0.00 25 0 5 0
30DEC26 16.00 C 0.00 0.00 0.00 0.15 +0.01 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.11 0.00 25 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.08 0.00 25 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.11 +0.06 27 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.87 +0.07 27 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.62 +0.07 25 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.39 +0.08 26 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.12 +0.07 21 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.90 +0.05 23 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.68 +0.04 23 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.47 +0.04 24 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.14 +0.10 25 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.81 +0.04 25 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 1.52 +0.07 25 0 30 0
30MAR27 12.00 C 0.00 0.00 0.00 1.23 +0.02 24 0 30 0
30MAR27 12.50 C 0.00 0.00 0.00 1.02 +0.02 25 0 489 0
30MAR27 13.00 C 0.00 0.00 0.00 0.84 +0.01 25 0 5 0
30MAR27 13.50 C 0.00 0.00 0.00 0.69 +0.01 25 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.57 +0.01 25 0 0 0
30MAR27 14.50 C 0.43 0.43 0.43 0.46 0.00 25 1 1 +1
30MAR27 15.00 C 0.00 0.00 0.00 0.39 +0.01 25 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.31 0.00 25 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.25 0.00 25 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.20 0.00 25 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.16 0.00 26 0 0 0
TOTAL CALL 168 12,185 +15
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 190 0
29APR26 11.00 P 0.01 0.02 0.01 0.01 0.00 26 138 274 -62
29APR26 11.50 P 0.04 0.04 0.04 0.03 -0.02 23 10 630 +10
29APR26 12.00 P 0.14 0.15 0.14 0.13 -0.04 22 150 602 +100
29APR26 12.50 P 0.41 0.41 0.40 0.37 -0.05 23 5 424 -5
29APR26 13.00 P 0.00 0.00 0.00 0.73 -0.07 22 0 112 0
29APR26 13.50 P 0.00 0.00 0.00 1.23 -0.03 31 0 50 0
29APR26 14.00 P 0.00 0.00 0.00 1.74 -0.01 42 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.21 -0.04 43 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 2.71 -0.09 50 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 3.21 -0.09 56 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.71 -0.09 62 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.21 -0.09 68 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.71 -0.09 74 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.21 -0.09 79 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 41 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 0.00 28 0 39 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 -0.01 23 0 500 0
28MAY26 11.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 242 0
28MAY26 11.50 P 0.14 0.14 0.12 0.11 -0.02 22 202 596 +198
28MAY26 12.00 P 0.00 0.00 0.00 0.26 -0.02 23 0 803 0
28MAY26 12.50 P 0.00 0.00 0.00 0.49 -0.04 22 0 550 0
28MAY26 13.00 P 0.00 0.00 0.00 0.82 -0.06 22 0 90 0
28MAY26 13.50 P 0.00 0.00 0.00 1.23 -0.06 21 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 1.74 -0.04 28 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 2.21 -0.11 29 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.71 -0.09 34 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.21 -0.13 38 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.71 -0.13 42 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.21 -0.13 46 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.71 -0.09 50 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.21 -0.09 54 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 42 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 37 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 34 0 5 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29JUN26 9.25 P 0.02 0.02 0.02 0.01 0.00 29 2 10 -2
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 27 0 62 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 24 0 26 0
29JUN26 10.00 P 0.00 0.00 0.00 0.02 0.00 25 0 97 0
29JUN26 10.50 P 0.00 0.00 0.00 0.04 -0.01 23 0 182 0
29JUN26 11.00 P 0.00 0.00 0.00 0.10 -0.02 23 0 275 0
29JUN26 11.50 P 0.20 0.21 0.20 0.20 -0.03 23 70 305 0
29JUN26 12.00 P 0.44 0.44 0.44 0.38 -0.03 23 30 455 -30
29JUN26 12.50 P 0.00 0.00 0.00 0.62 -0.04 23 0 650 0
29JUN26 13.00 P 0.99 0.99 0.99 0.95 -0.04 24 10 200 0
29JUN26 13.50 P 0.00 0.00 0.00 1.31 -0.06 23 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.74 -0.08 23 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.21 -0.11 24 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.71 -0.11 28 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.21 -0.13 31 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.71 -0.13 35 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.21 -0.13 38 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.71 -0.11 41 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.21 -0.11 44 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
30JUL26 10.00 P 0.08 0.08 0.08 0.07 -0.01 25 2 2 +2
30JUL26 10.50 P 0.00 0.00 0.00 0.15 -0.01 25 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.27 -0.03 25 0 1 0
30JUL26 11.50 P 0.00 0.00 0.00 0.44 -0.03 24 0 30 0
30JUL26 12.00 P 0.00 0.00 0.00 0.67 -0.05 24 0 30 0
30JUL26 12.50 P 0.99 0.99 0.99 0.98 -0.05 24 2 4 +2
30JUL26 13.00 P 0.00 0.00 0.00 1.33 -0.06 24 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 1.72 -0.06 24 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 2.15 -0.11 24 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 2.65 -0.06 28 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 3.10 -0.08 27 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 3.61 -0.06 31 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.07 -0.09 29 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.59 -0.06 35 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 25 0 5 0
29SEP26 8.50 P 0.00 0.00 0.00 0.02 0.00 26 0 12 0
29SEP26 8.75 P 0.00 0.00 0.00 0.03 -0.01 26 0 32 0
29SEP26 9.00 P 0.00 0.00 0.00 0.05 0.00 26 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.06 -0.01 26 0 3 0
29SEP26 9.50 P 0.00 0.00 0.00 0.09 -0.01 26 0 11 0
29SEP26 9.75 P 0.00 0.00 0.00 0.12 -0.01 26 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 0.16 -0.02 26 0 75 0
29SEP26 10.50 P 0.00 0.00 0.00 0.27 -0.02 26 0 7 0
29SEP26 11.00 P 0.00 0.00 0.00 0.42 -0.03 26 0 154 0
29SEP26 11.50 P 0.00 0.00 0.00 0.62 -0.05 26 0 635 0
29SEP26 12.00 P 0.00 0.00 0.00 0.88 -0.05 26 0 1,030 0
29SEP26 12.50 P 0.00 0.00 0.00 1.18 -0.05 26 0 620 0
29SEP26 13.00 P 0.00 0.00 0.00 1.48 -0.07 25 0 27 0
29SEP26 13.50 P 0.00 0.00 0.00 1.85 -0.06 25 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.26 -0.12 26 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.77 -0.06 29 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 3.23 -0.06 31 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.71 -0.06 33 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 4.20 -0.06 35 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.68 -0.07 36 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.17 -0.06 38 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.63 -0.10 38 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.06 0.00 26 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.07 -0.01 25 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.10 -0.01 26 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 0.13 -0.01 26 0 18 0
30DEC26 9.50 P 0.00 0.00 0.00 0.17 -0.01 26 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.21 -0.02 25 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.27 -0.02 26 0 32 0
30DEC26 10.50 P 0.00 0.00 0.00 0.40 -0.03 26 0 13 0
30DEC26 11.00 P 0.00 0.00 0.00 0.58 -0.03 26 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.79 -0.04 26 0 19 0
30DEC26 12.00 P 0.00 0.00 0.00 1.05 -0.04 26 0 311 0
30DEC26 12.50 P 0.00 0.00 0.00 1.34 -0.05 26 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 1.64 -0.08 26 0 30 0
30DEC26 13.50 P 0.00 0.00 0.00 1.98 -0.11 25 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.44 -0.05 27 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.86 -0.06 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.31 -0.05 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.77 -0.06 30 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.24 -0.06 31 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.69 -0.10 31 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.19 -0.04 33 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.67 -0.07 34 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.10 -0.01 26 0 20 0
30MAR27 8.75 P 0.00 0.00 0.00 0.12 -0.01 25 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 0.16 -0.01 26 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.20 -0.01 26 0 13 0
30MAR27 9.50 P 0.00 0.00 0.00 0.25 -0.01 26 0 20 0
30MAR27 9.75 P 0.00 0.00 0.00 0.30 -0.02 26 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 0.36 -0.03 25 0 55 0
30MAR27 10.50 P 0.00 0.00 0.00 0.52 -0.02 26 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.70 -0.03 26 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.93 -0.03 26 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.18 -0.04 26 0 43 0
30MAR27 12.50 P 0.00 0.00 0.00 1.47 -0.05 26 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.75 -0.10 25 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.16 -0.05 27 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.54 -0.06 27 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.95 -0.05 28 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.38 -0.06 28 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.82 -0.06 29 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.29 -0.05 30 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.72 -0.08 30 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.21 -0.08 31 0 0 0
TOTAL PUT 621 11,122 +213
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$ 63.00
29APR26 42.00 C 0.00 0.00 0.00 21.05 -0.11 0 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 20.06 -0.10 57 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 19.06 -0.10 52 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 18.06 -0.10 47 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 17.06 -0.10 40 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 16.06 -0.10 0 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 15.06 -0.11 0 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 14.06 -0.11 0 0 1 0
29APR26 50.00 C 0.00 0.00 0.00 13.06 -0.11 0 0 40 0
29APR26 52.50 C 0.00 0.00 0.00 10.57 -0.11 27 0 140 0
29APR26 55.00 C 0.00 0.00 0.00 8.10 -0.11 28 0 253 0
29APR26 57.50 C 0.00 0.00 0.00 5.71 -0.12 27 0 970 0
29APR26 60.00 C 3.56 3.56 3.56 3.64 -0.06 29 30 1,541 0
29APR26 62.50 C 0.00 0.00 0.00 1.89 -0.12 27 0 697 0
29APR26 65.00 C 0.77 0.85 0.77 0.86 -0.09 27 78 1,342 +42
29APR26 67.50 C 0.30 0.31 0.30 0.33 -0.05 27 33 540 +33
29APR26 70.00 C 0.00 0.00 0.00 0.11 -0.03 28 0 405 0
29APR26 72.50 C 0.00 0.00 0.00 0.03 -0.01 28 0 916 0
29APR26 75.00 C 0.03 0.03 0.03 0.01 0.00 29 2 293 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 34 0 266 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 39 0 278 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 43 0 23 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 47 0 64 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 19.14 -0.02 37 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 18.06 -0.10 0 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 17.06 -0.11 0 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 16.08 -0.11 0 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 15.10 -0.11 0 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 14.12 -0.12 0 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 13.14 -0.12 0 0 1 0
28MAY26 52.50 C 0.00 0.00 0.00 10.75 -0.12 29 0 60 0
28MAY26 55.00 C 0.00 0.00 0.00 8.43 -0.13 29 0 224 0
28MAY26 57.50 C 0.00 0.00 0.00 6.30 -0.14 29 0 163 0
28MAY26 60.00 C 4.33 4.33 4.33 4.41 -0.08 29 21 155 -21
28MAY26 62.50 C 0.00 0.00 0.00 2.90 -0.12 28 0 764 0
28MAY26 65.00 C 1.71 1.71 1.71 1.80 -0.13 29 5 913 +5
28MAY26 67.50 C 1.04 1.07 1.04 1.06 -0.11 29 39 876 +39
28MAY26 70.00 C 0.62 0.62 0.62 0.62 -0.08 29 30 222 +30
28MAY26 72.50 C 0.00 0.00 0.00 0.32 -0.05 29 0 158 0
28MAY26 75.00 C 0.22 0.22 0.21 0.16 -0.03 29 77 245 -39
28MAY26 77.50 C 0.14 0.14 0.14 0.08 -0.01 30 2 146 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 31 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 34 0 1 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 28.11 -0.10 50 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 27.11 -0.10 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 26.11 -0.11 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 25.12 -0.10 44 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 24.12 -0.10 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 23.12 -0.10 0 0 4 0
29JUN26 41.00 C 0.00 0.00 0.00 22.13 -0.05 39 0 2 0
29JUN26 42.00 C 0.00 0.00 0.00 21.13 -0.10 32 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 20.13 -0.06 0 0 6 0
29JUN26 44.00 C 0.00 0.00 0.00 19.14 -0.02 33 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 18.14 -0.08 29 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 17.06 -0.11 0 0 12 0
29JUN26 47.00 C 0.00 0.00 0.00 16.08 -0.11 0 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 15.10 -0.11 0 0 18 0
29JUN26 49.00 C 0.00 0.00 0.00 14.12 -0.12 0 0 7 0
29JUN26 50.00 C 0.00 0.00 0.00 13.15 -0.12 0 0 235 0
29JUN26 52.50 C 0.00 0.00 0.00 10.78 -0.12 28 0 189 0
29JUN26 55.00 C 0.00 0.00 0.00 8.50 -0.13 28 0 422 0
29JUN26 57.50 C 0.00 0.00 0.00 6.45 -0.14 28 0 163 0
29JUN26 60.00 C 0.00 0.00 0.00 4.67 -0.08 28 0 111 0
29JUN26 62.50 C 0.00 0.00 0.00 3.23 -0.09 28 0 437 0
29JUN26 65.00 C 2.18 2.18 2.18 2.13 -0.12 28 9 1,639 0
29JUN26 67.50 C 1.46 1.46 1.46 1.44 -0.08 29 1 1,671 0
29JUN26 70.00 C 0.00 0.00 0.00 0.91 -0.08 29 0 603 0
29JUN26 72.50 C 0.00 0.00 0.00 0.55 -0.07 29 0 177 0
29JUN26 75.00 C 0.00 0.00 0.00 0.32 -0.05 28 0 277 0
29JUN26 77.50 C 0.00 0.00 0.00 0.19 -0.03 29 0 63 0
29JUN26 80.00 C 0.00 0.00 0.00 0.11 -0.02 29 0 34 0
29JUN26 82.50 C 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 -0.01 27 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 18.14 -0.08 29 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 17.14 -0.03 23 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 16.15 -0.04 27 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 15.16 -0.05 27 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 14.12 -0.12 0 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 13.15 -0.13 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 10.85 -0.11 28 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 8.66 -0.12 28 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 6.70 -0.12 28 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 5.04 -0.06 28 0 13 0
30JUL26 62.50 C 3.41 3.41 3.41 3.70 -0.05 28 13 13 +13
30JUL26 65.00 C 2.49 2.51 2.49 2.68 -0.05 28 42 42 +42
30JUL26 67.50 C 0.00 0.00 0.00 1.92 -0.04 29 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 1.33 -0.05 28 0 30 0
30JUL26 72.50 C 0.00 0.00 0.00 0.90 -0.04 28 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.60 -0.03 28 0 63 0
30JUL26 77.50 C 0.00 0.00 0.00 0.39 -0.02 28 0 60 0
30JUL26 80.00 C 0.00 0.00 0.00 0.25 -0.02 28 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 0.16 -0.01 28 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 0.09 - 28 0 0 -
29SEP26 41.00 C 0.00 0.00 0.00 22.13 -0.10 33 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 21.13 -0.10 31 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 20.13 -0.11 25 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 19.14 -0.11 29 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 18.14 -0.08 26 0 7 0
29SEP26 46.00 C 0.00 0.00 0.00 17.16 -0.01 28 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 16.18 -0.01 28 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 15.16 -0.06 24 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 14.16 -0.11 22 0 50 0
29SEP26 50.00 C 0.00 0.00 0.00 13.15 -0.20 0 0 42 0
29SEP26 52.50 C 0.00 0.00 0.00 11.12 -0.13 28 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 9.12 -0.15 28 0 69 0
29SEP26 57.50 C 0.00 0.00 0.00 7.39 -0.14 28 0 120 0
29SEP26 60.00 C 0.00 0.00 0.00 5.92 -0.13 28 0 186 0
29SEP26 62.50 C 0.00 0.00 0.00 4.54 -0.12 27 0 176 0
29SEP26 65.00 C 0.00 0.00 0.00 3.55 -0.11 28 0 102 0
29SEP26 67.50 C 2.60 2.60 2.60 2.74 -0.10 28 1 213 0
29SEP26 70.00 C 0.00 0.00 0.00 2.08 -0.09 28 0 201 0
29SEP26 72.50 C 0.00 0.00 0.00 1.57 -0.07 28 0 126 0
29SEP26 75.00 C 0.00 0.00 0.00 1.21 -0.09 28 0 128 0
29SEP26 77.50 C 0.00 0.00 0.00 0.91 -0.04 28 0 90 0
29SEP26 80.00 C 0.00 0.00 0.00 0.67 -0.05 28 0 1,370 0
29SEP26 82.50 C 0.00 0.00 0.00 0.48 -0.04 28 0 60 0
29SEP26 85.00 C 0.00 0.00 0.00 0.33 -0.03 28 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.23 -0.03 28 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.17 -0.02 28 0 5 0
30DEC26 42.00 C 0.00 0.00 0.00 21.13 -0.10 24 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 20.14 -0.10 26 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 19.16 -0.10 27 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 18.14 -0.08 21 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 17.21 +0.04 26 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 16.26 +0.07 26 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 15.16 -0.08 20 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 14.16 -0.21 18 0 5 0
30DEC26 50.00 C 0.00 0.00 0.00 13.22 -0.26 20 12 676 -12
30DEC26 52.50 C 0.00 0.00 0.00 11.55 -0.09 26 2 1,749 -2
30DEC26 55.00 C 0.00 0.00 0.00 9.75 -0.10 26 0 644 0
30DEC26 57.50 C 0.00 0.00 0.00 8.17 -0.09 26 0 219 0
30DEC26 60.00 C 0.00 0.00 0.00 6.78 -0.08 26 0 431 0
30DEC26 62.50 C 0.00 0.00 0.00 5.41 -0.07 25 2 324 0
30DEC26 65.00 C 0.00 0.00 0.00 4.40 -0.07 26 0 951 0
30DEC26 67.50 C 0.00 0.00 0.00 3.54 -0.06 26 0 169 0
30DEC26 70.00 C 0.00 0.00 0.00 2.84 -0.06 26 0 37 0
30DEC26 72.50 C 0.00 0.00 0.00 2.26 -0.05 26 0 37 0
30DEC26 75.00 C 0.00 0.00 0.00 1.81 -0.02 26 0 119 0
30DEC26 77.50 C 0.00 0.00 0.00 1.47 -0.04 27 0 89 0
30DEC26 80.00 C 0.00 0.00 0.00 1.15 -0.03 27 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.89 -0.03 26 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.66 -0.02 26 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.51 -0.02 26 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.39 -0.01 26 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 19.18 -0.10 24 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 18.23 -0.10 25 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 17.30 -0.10 25 0 2 0
30MAR27 47.00 C 0.00 0.00 0.00 16.40 -0.10 25 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 15.52 -0.09 25 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 14.69 -0.09 25 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 13.87 -0.09 25 12 12 +12
30MAR27 52.50 C 0.00 0.00 0.00 11.99 -0.09 25 2 14 +2
30MAR27 55.00 C 0.00 0.00 0.00 10.29 -0.08 25 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 8.76 -0.08 25 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 7.39 -0.08 25 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 6.19 -0.07 25 2 2 +2
30MAR27 65.00 C 0.00 0.00 0.00 5.13 -0.06 25 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 4.23 -0.06 25 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 3.46 -0.03 24 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 2.83 -0.05 25 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 2.28 -0.03 25 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 1.85 -0.03 25 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 1.48 -0.03 25 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 1.16 -0.03 24 0 6 0
30MAR27 85.00 C 0.00 0.00 0.00 0.94 -0.02 25 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.74 -0.01 25 0 0 0
TOTAL CALL 415 26,754 +146
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 66 0 235 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 62 0 4 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 59 0 189 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 55 0 76 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 52 0 27 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 49 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 0.00 0.00 0.00 0.01 0.00 42 0 164 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 39 0 207 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 32 0 633 0
29APR26 55.00 P 0.13 0.14 0.13 0.03 -0.01 28 9 700 -1
29APR26 57.50 P 0.30 0.30 0.25 0.14 -0.02 28 30 1,157 +10
29APR26 60.00 P 0.66 0.66 0.64 0.53 -0.03 28 22 1,376 +13
29APR26 62.50 P 1.45 1.46 1.40 1.37 -0.05 27 77 873 +30
29APR26 65.00 P 0.00 0.00 0.00 2.80 -0.08 27 0 559 0
29APR26 67.50 P 4.96 4.96 4.88 4.79 -0.06 28 60 384 +60
29APR26 70.00 P 0.00 0.00 0.00 7.05 +0.07 27 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 9.50 +0.10 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 12.28 +0.15 54 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 14.78 +0.16 61 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 17.28 +0.16 68 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 19.78 +0.16 75 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 22.28 +0.16 81 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 24.78 +0.16 87 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 27.28 +0.16 93 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 35 0 46 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 33 0 6 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 31 0 38 0
28MAY26 47.00 P 0.11 0.11 0.10 0.02 0.00 31 100 141 +70
28MAY26 48.00 P 0.00 0.00 0.00 0.03 0.00 31 0 244 0
28MAY26 49.00 P 0.20 0.20 0.20 0.04 -0.01 29 11 161 +11
28MAY26 50.00 P 0.00 0.00 0.00 0.07 -0.01 30 0 196 0
28MAY26 52.50 P 0.00 0.00 0.00 0.20 -0.01 29 0 276 0
28MAY26 55.00 P 0.67 0.67 0.67 0.50 -0.02 30 4 167 0
28MAY26 57.50 P 1.16 1.16 1.16 1.06 -0.03 30 20 600 0
28MAY26 60.00 P 2.15 2.15 2.15 1.95 -0.04 30 5 342 +5
28MAY26 62.50 P 0.00 0.00 0.00 3.18 -0.08 29 0 436 0
28MAY26 65.00 P 0.00 0.00 0.00 4.80 -0.10 30 0 293 0
28MAY26 67.50 P 0.00 0.00 0.00 6.75 -0.08 30 0 90 0
28MAY26 70.00 P 0.00 0.00 0.00 8.79 +0.05 29 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 11.08 +0.07 29 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 13.72 +0.07 38 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 16.15 +0.08 41 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 18.62 +0.09 45 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 21.08 +0.09 47 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 23.67 +0.20 55 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 26.15 +0.17 58 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 28.63 +0.17 61 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 0.00 31 0 14 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 29 0 47 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 172 0
29JUN26 45.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 25 0
29JUN26 46.00 P 0.00 0.00 0.00 0.04 0.00 28 0 112 0
29JUN26 47.00 P 0.00 0.00 0.00 0.06 -0.01 28 0 325 0
29JUN26 48.00 P 0.00 0.00 0.00 0.09 -0.02 28 0 198 0
29JUN26 49.00 P 0.00 0.00 0.00 0.14 -0.01 29 0 282 0
29JUN26 50.00 P 0.00 0.00 0.00 0.20 -0.02 28 0 356 0
29JUN26 52.50 P 0.00 0.00 0.00 0.45 -0.03 29 0 480 0
29JUN26 55.00 P 1.11 1.11 1.11 0.88 -0.05 29 32 289 +2
29JUN26 57.50 P 1.75 1.75 1.75 1.59 -0.05 29 30 291 0
29JUN26 60.00 P 2.80 2.80 2.80 2.55 -0.04 29 30 289 -30
29JUN26 62.50 P 3.97 3.97 3.94 3.80 -0.05 29 90 406 +30
29JUN26 65.00 P 0.00 0.00 0.00 5.37 -0.06 29 0 290 0
29JUN26 67.50 P 0.00 0.00 0.00 7.23 -0.04 29 0 290 0
29JUN26 70.00 P 0.00 0.00 0.00 9.14 +0.01 28 0 1 0
29JUN26 72.50 P 0.00 0.00 0.00 11.33 +0.05 28 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 14.00 +0.22 35 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 16.37 +0.22 37 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 18.77 +0.20 39 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 21.23 +0.22 41 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 23.67 +0.20 43 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 26.15 +0.17 46 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 28.63 +0.17 48 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.10 -0.01 28 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.15 0.00 28 0 50 0
30JUL26 48.00 P 0.00 0.00 0.00 0.20 -0.01 28 0 60 0
30JUL26 49.00 P 0.00 0.00 0.00 0.28 0.00 28 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.38 0.00 28 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.72 -0.01 28 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 1.27 -0.01 28 0 2 0
30JUL26 57.50 P 2.14 2.16 2.14 2.04 -0.01 29 56 86 +56
30JUL26 60.00 P 0.00 0.00 0.00 3.01 -0.06 28 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 4.28 -0.05 28 0 21 0
30JUL26 65.00 P 0.00 0.00 0.00 5.83 -0.04 28 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 7.63 -0.02 29 0 15 0
30JUL26 70.00 P 0.00 0.00 0.00 9.48 +0.05 28 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 11.59 -0.15 28 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 14.16 +0.20 33 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 16.47 +0.20 34 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 18.83 +0.19 35 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 21.25 +0.19 37 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 23.67 - 38 0 0 -
29SEP26 41.00 P 0.00 0.00 0.00 0.06 -0.01 28 0 432 0
29SEP26 42.00 P 0.00 0.00 0.00 0.09 -0.01 28 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.12 -0.01 28 0 9 0
29SEP26 44.00 P 0.00 0.00 0.00 0.17 -0.01 28 0 26 0
29SEP26 45.00 P 0.00 0.00 0.00 0.22 -0.01 28 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.29 -0.02 28 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.38 -0.02 28 0 9 0
29SEP26 48.00 P 0.00 0.00 0.00 0.50 -0.02 28 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.63 -0.02 28 0 43 0
29SEP26 50.00 P 0.00 0.00 0.00 0.78 -0.02 29 0 73 0
29SEP26 52.50 P 0.00 0.00 0.00 1.26 -0.03 28 0 13 0
29SEP26 55.00 P 0.00 0.00 0.00 1.95 -0.04 29 0 272 0
29SEP26 57.50 P 0.00 0.00 0.00 2.85 -0.03 29 0 137 0
29SEP26 60.00 P 0.00 0.00 0.00 3.95 -0.03 29 0 186 0
29SEP26 62.50 P 0.00 0.00 0.00 5.28 -0.02 29 0 69 0
29SEP26 65.00 P 0.00 0.00 0.00 6.57 -0.25 28 0 142 0
29SEP26 67.50 P 0.00 0.00 0.00 8.29 0.00 28 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 10.13 +0.02 28 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 12.48 +0.03 31 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 14.65 +0.05 32 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 16.93 +0.05 33 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 19.29 +0.06 35 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 21.72 +0.11 37 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 24.15 +0.19 39 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 26.55 +0.20 40 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 28.96 +0.20 41 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.19 0.00 26 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.25 0.00 26 0 208 0
30DEC26 44.00 P 0.00 0.00 0.00 0.32 0.00 26 0 61 0
30DEC26 45.00 P 0.00 0.00 0.00 0.40 0.00 26 0 154 0
30DEC26 46.00 P 0.00 0.00 0.00 0.50 -0.01 26 0 16 0
30DEC26 47.00 P 0.00 0.00 0.00 0.62 0.00 26 0 30 0
30DEC26 48.00 P 0.00 0.00 0.00 0.79 0.00 27 0 888 0
30DEC26 49.00 P 0.00 0.00 0.00 0.94 0.00 26 0 69 0
30DEC26 50.00 P 0.00 0.00 0.00 1.14 0.00 27 0 281 0
30DEC26 52.50 P 2.00 2.00 2.00 1.72 0.00 27 2 293 +2
30DEC26 55.00 P 0.00 0.00 0.00 2.48 +0.01 27 0 94 0
30DEC26 57.50 P 0.00 0.00 0.00 3.42 +0.01 27 0 154 0
30DEC26 60.00 P 0.00 0.00 0.00 4.56 +0.02 27 0 129 0
30DEC26 62.50 P 0.00 0.00 0.00 5.88 +0.03 27 0 62 0
30DEC26 65.00 P 0.00 0.00 0.00 7.38 +0.03 27 0 60 0
30DEC26 67.50 P 0.00 0.00 0.00 8.79 +0.05 26 0 30 0
30DEC26 70.00 P 0.00 0.00 0.00 10.57 -0.27 26 0 90 0
30DEC26 72.50 P 0.00 0.00 0.00 12.88 +0.06 28 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 14.98 +0.07 29 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 17.18 +0.08 30 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 19.48 +0.08 31 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 21.85 +0.08 32 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 24.27 +0.15 34 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 26.63 +0.15 35 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 29.03 +0.17 36 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.43 +0.01 25 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.53 +0.01 25 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.64 0.00 24 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.78 0.00 24 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.93 +0.01 25 0 10 0
30MAR27 49.00 P 0.00 0.00 0.00 1.12 +0.01 25 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 1.31 +0.01 25 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 1.91 +0.01 25 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 2.68 +0.02 25 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 3.62 +0.02 25 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 4.73 +0.03 25 0 5 0
30MAR27 62.50 P 0.00 0.00 0.00 6.01 +0.04 25 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 7.45 +0.05 25 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 9.05 +0.05 25 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 10.81 -0.03 25 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 12.88 +0.06 25 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 14.98 +0.07 26 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 17.18 +0.08 27 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 19.48 +0.08 28 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 21.85 +0.08 29 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 24.27 +0.15 30 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 26.63 +0.15 31 0 0 0
TOTAL PUT 578 18,794 +258
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$ 47.34
29APR26 30.00 C 0.00 0.00 0.00 17.38 +0.44 62 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 16.38 +0.44 0 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 15.38 +0.44 0 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 14.38 +0.44 0 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 13.38 +0.43 0 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 12.39 +0.44 47 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 11.39 +0.44 42 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 10.39 +0.44 36 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 9.39 +0.44 30 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 8.39 +0.44 0 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 7.39 +0.43 0 0 10 0
29APR26 41.00 C 0.00 0.00 0.00 6.40 +0.44 25 0 22 0
29APR26 42.00 C 0.00 0.00 0.00 5.41 +0.43 24 0 17 0
29APR26 43.00 C 0.00 0.00 0.00 4.43 +0.41 23 0 149 0
29APR26 44.00 C 0.00 0.00 0.00 3.49 +0.38 22 0 60 0
29APR26 45.00 C 2.31 2.51 2.31 2.63 +0.35 23 25 118 -10
29APR26 46.00 C 1.15 1.15 1.15 1.81 +0.28 21 15 230 -6
29APR26 47.00 C 1.06 1.06 1.06 1.20 +0.18 22 15 285 0
29APR26 48.00 C 0.56 0.69 0.56 0.74 +0.13 22 77 168 +30
29APR26 49.00 C 0.37 0.42 0.37 0.42 +0.09 22 17 188 0
29APR26 50.00 C 0.22 0.23 0.22 0.23 +0.05 23 9 136 0
29APR26 52.50 C 0.00 0.00 0.00 0.04 +0.01 24 0 93 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 26 0 134 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 33 0 70 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 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 51 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 12.45 +0.44 30 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 11.45 +0.44 0 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 10.45 +0.43 0 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 9.46 +0.43 23 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 8.47 +0.43 23 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 7.49 +0.42 24 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 6.52 +0.41 23 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 5.58 +0.38 23 0 96 0
28MAY26 43.00 C 0.00 0.00 0.00 4.68 +0.36 23 0 135 0
28MAY26 44.00 C 0.00 0.00 0.00 3.84 +0.32 23 0 175 0
28MAY26 45.00 C 2.41 2.41 2.41 3.08 +0.33 23 15 135 0
28MAY26 46.00 C 2.23 2.23 2.23 2.32 +0.23 22 10 69 +1
28MAY26 47.00 C 1.55 1.55 1.55 1.76 +0.18 22 2 149 -2
28MAY26 48.00 C 1.25 1.25 1.25 1.30 +0.15 23 5 147 0
28MAY26 49.00 C 0.83 0.83 0.83 0.92 +0.10 23 15 172 0
28MAY26 50.00 C 0.59 0.59 0.59 0.64 +0.05 23 15 299 +15
28MAY26 52.50 C 0.26 0.26 0.25 0.24 +0.03 24 8 97 +7
28MAY26 55.00 C 0.00 0.00 0.00 0.07 +0.01 24 0 92 0
28MAY26 57.50 C 0.00 0.00 0.00 0.02 0.00 24 0 75 0
28MAY26 60.00 C 0.04 0.05 0.04 0.01 0.00 26 64 90 +60
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 24.41 +0.44 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 23.41 +0.44 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 22.42 +0.44 58 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 21.42 +0.44 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 20.42 +0.44 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 19.43 +0.44 49 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 18.43 +0.44 40 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 17.43 +0.44 0 0 4 0
29JUN26 31.00 C 0.00 0.00 0.00 16.44 +0.44 40 0 4 0
29JUN26 32.00 C 0.00 0.00 0.00 15.44 +0.44 34 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 14.44 +0.44 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 13.44 +0.43 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 12.45 +0.44 28 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 11.45 +0.44 0 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 10.46 +0.44 26 0 8 0
29JUN26 38.00 C 0.00 0.00 0.00 9.46 +0.43 22 0 12 0
29JUN26 39.00 C 0.00 0.00 0.00 8.48 +0.42 24 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 7.50 +0.40 23 0 13 0
29JUN26 41.00 C 0.00 0.00 0.00 6.54 +0.37 23 0 4 0
29JUN26 42.00 C 0.00 0.00 0.00 5.62 +0.34 23 0 26 0
29JUN26 43.00 C 0.00 0.00 0.00 4.74 +0.29 23 0 111 0
29JUN26 44.00 C 0.00 0.00 0.00 3.93 +0.24 23 0 45 0
29JUN26 45.00 C 2.98 2.98 2.97 3.19 +0.28 23 17 108 0
29JUN26 46.00 C 1.89 2.35 1.89 2.46 +0.13 22 31 34 -15
29JUN26 47.00 C 1.86 1.96 1.86 1.93 +0.02 22 21 64 +6
29JUN26 48.00 C 1.48 1.51 1.48 1.48 +0.06 23 30 269 +30
29JUN26 49.00 C 0.00 0.00 0.00 1.13 +0.05 23 0 55 0
29JUN26 50.00 C 0.00 0.00 0.00 0.85 +0.04 23 0 108 0
29JUN26 52.50 C 0.00 0.00 0.00 0.37 -0.01 23 0 17 0
29JUN26 55.00 C 0.00 0.00 0.00 0.15 -0.02 23 0 8 0
29JUN26 57.50 C 0.00 0.00 0.00 0.06 -0.01 24 0 7 0
29JUN26 60.00 C 0.00 0.00 0.00 0.02 -0.01 23 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 27 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 30 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 12.45 +0.44 28 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 11.45 +0.43 22 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 10.46 +0.44 25 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 9.47 +0.43 24 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 8.49 +0.42 24 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 7.53 +0.41 24 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 6.60 +0.39 24 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 5.72 +0.38 24 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 4.89 +0.35 24 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 4.12 +0.31 24 0 15 0
30JUL26 45.00 C 3.17 3.17 3.17 3.43 +0.36 24 15 43 +15
30JUL26 46.00 C 0.00 0.00 0.00 2.74 +0.20 23 0 27 0
30JUL26 47.00 C 0.00 0.00 0.00 2.23 +0.18 23 0 65 0
30JUL26 48.00 C 0.00 0.00 0.00 1.80 +0.14 23 0 15 0
30JUL26 49.00 C 0.00 0.00 0.00 1.45 +0.11 23 0 15 0
30JUL26 50.00 C 0.00 0.00 0.00 1.16 +0.09 24 0 32 0
30JUL26 52.50 C 0.00 0.00 0.00 0.65 +0.08 24 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 0.33 +0.04 24 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 0.16 +0.02 24 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 0.08 +0.01 24 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.02 - 25 0 0 -
29SEP26 27.00 C 0.00 0.00 0.00 20.42 +0.44 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 19.43 +0.44 42 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 18.43 +0.44 37 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 17.43 +0.44 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 16.44 +0.44 35 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 15.44 +0.44 31 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 14.44 +0.44 26 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 13.44 +0.43 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 12.45 +0.43 25 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.46 +0.43 25 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.48 +0.43 25 0 13 0
29SEP26 38.00 C 0.00 0.00 0.00 9.52 +0.42 25 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.58 +0.41 25 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.68 +0.39 25 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 6.83 +0.38 25 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 6.04 +0.37 25 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 5.30 +0.34 25 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 4.63 +0.32 25 0 8 0
29SEP26 45.00 C 0.00 0.00 0.00 4.04 +0.30 25 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 3.38 +0.26 24 0 23 0
29SEP26 47.00 C 0.00 0.00 0.00 2.93 +0.25 24 0 11 0
29SEP26 48.00 C 0.00 0.00 0.00 2.51 +0.21 24 0 109 0
29SEP26 49.00 C 0.00 0.00 0.00 2.15 +0.21 25 0 103 0
29SEP26 50.00 C 0.00 0.00 0.00 1.83 +0.18 25 0 46 0
29SEP26 52.50 C 0.00 0.00 0.00 1.22 +0.13 25 0 82 0
29SEP26 55.00 C 0.00 0.00 0.00 0.81 +0.10 25 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 0.51 +0.08 25 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 0.31 +0.05 25 0 10 0
29SEP26 62.50 C 0.00 0.00 0.00 0.18 +0.03 25 0 12 0
29SEP26 65.00 C 0.00 0.00 0.00 0.11 +0.02 25 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 17.43 +0.44 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 16.44 +0.44 29 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 15.44 +0.44 26 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 14.44 +0.44 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 13.45 +0.44 24 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.46 +0.43 23 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.49 +0.43 24 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.54 +0.42 24 0 11 0
30DEC26 38.00 C 0.00 0.00 0.00 9.52 +0.42 21 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 8.58 +0.41 20 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 7.93 +0.39 24 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.16 +0.36 24 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.45 +0.36 24 0 31 0
30DEC26 43.00 C 0.00 0.00 0.00 5.80 +0.33 24 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 5.20 +0.32 24 0 61 0
30DEC26 45.00 C 0.00 0.00 0.00 4.64 +0.42 24 0 80 0
30DEC26 46.00 C 0.00 0.00 0.00 4.00 +0.25 23 0 17 0
30DEC26 47.00 C 0.00 0.00 0.00 3.56 +0.25 23 0 22 0
30DEC26 48.00 C 0.00 0.00 0.00 3.14 +0.22 23 0 35 0
30DEC26 49.00 C 0.00 0.00 0.00 2.78 +0.22 23 0 11 0
30DEC26 50.00 C 0.00 0.00 0.00 2.43 +0.18 23 0 32 0
30DEC26 52.50 C 0.00 0.00 0.00 1.79 +0.14 24 0 30 0
30DEC26 55.00 C 0.00 0.00 0.00 1.30 +0.13 24 0 30 0
30DEC26 57.50 C 0.00 0.00 0.00 0.90 +0.10 24 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.61 +0.08 24 0 53 0
30DEC26 62.50 C 0.00 0.00 0.00 0.41 +0.07 24 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.26 +0.03 24 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.17 +0.02 24 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.11 +0.01 24 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.07 +0.01 24 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 12.50 +0.43 23 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.57 +0.42 23 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.67 +0.40 23 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.82 +0.39 23 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.03 +0.38 23 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.27 +0.35 23 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 7.58 +0.34 23 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 6.91 +0.31 23 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.31 +0.31 23 0 10 0
30MAR27 44.00 C 0.00 0.00 0.00 5.72 +0.28 23 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 5.20 +0.43 23 0 10 0
30MAR27 46.00 C 0.00 0.00 0.00 4.54 +0.24 22 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 4.11 +0.24 22 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.68 +0.21 22 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 3.31 +0.20 22 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 2.97 +0.19 22 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 2.26 +0.15 23 0 0 0
30MAR27 55.00 C 1.68 1.68 1.68 1.73 +0.13 23 9 10 +9
30MAR27 57.50 C 0.00 0.00 0.00 1.27 +0.11 23 0 9 0
30MAR27 60.00 C 0.00 0.00 0.00 0.92 +0.09 23 0 8 0
30MAR27 62.50 C 0.00 0.00 0.00 0.66 +0.07 23 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.45 +0.05 23 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.32 +0.03 23 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.22 +0.02 23 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.15 +0.01 23 0 0 0
TOTAL CALL 415 5,675 +140
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 47 0 11 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 43 0 3 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 39 0 26 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 35 0 29 0
29APR26 40.00 P 0.00 0.00 0.00 0.01 0.00 30 0 59 0
29APR26 41.00 P 0.06 0.06 0.06 0.01 0.00 26 2 78 -2
29APR26 42.00 P 0.00 0.00 0.00 0.02 0.00 25 0 116 0
29APR26 43.00 P 0.00 0.00 0.00 0.04 -0.02 23 0 189 0
29APR26 44.00 P 0.24 0.24 0.24 0.10 -0.05 23 6 310 +6
29APR26 45.00 P 0.35 0.37 0.35 0.24 -0.09 23 14 182 -10
29APR26 46.00 P 0.88 0.88 0.55 0.48 -0.16 23 36 219 +27
29APR26 47.00 P 1.34 1.34 1.00 0.87 -0.19 23 30 162 +30
29APR26 48.00 P 2.02 2.02 1.59 1.41 -0.29 24 25 32 +10
29APR26 49.00 P 2.31 2.31 2.25 2.10 -0.28 24 30 48 +3
29APR26 50.00 P 0.00 0.00 0.00 2.84 -0.38 23 0 15 0
29APR26 52.50 P 0.00 0.00 0.00 5.17 -0.43 24 0 15 0
29APR26 55.00 P 0.00 0.00 0.00 7.66 -0.44 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 10.16 -0.44 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 12.66 -0.44 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 15.16 -0.44 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 17.66 -0.44 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 20.16 -0.44 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 22.66 -0.44 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 25.16 -0.44 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 18 0
28MAY26 38.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 72 0
28MAY26 39.00 P 0.00 0.00 0.00 0.04 -0.02 23 0 122 0
28MAY26 40.00 P 0.00 0.00 0.00 0.08 -0.04 23 0 37 0
28MAY26 41.00 P 0.29 0.29 0.28 0.16 -0.06 23 30 51 +29
28MAY26 42.00 P 0.57 0.57 0.57 0.28 -0.10 23 15 101 -15
28MAY26 43.00 P 0.00 0.00 0.00 0.48 -0.13 24 0 117 0
28MAY26 44.00 P 1.06 1.06 1.06 0.75 -0.13 24 30 292 0
28MAY26 45.00 P 1.25 1.25 1.25 1.12 -0.22 24 13 329 0
28MAY26 46.00 P 1.68 1.68 1.68 1.58 -0.28 24 1 415 +1
28MAY26 47.00 P 0.00 0.00 0.00 2.16 -0.31 24 0 253 0
28MAY26 48.00 P 2.99 2.99 2.99 2.83 -0.32 25 15 79 0
28MAY26 49.00 P 3.71 3.71 3.71 3.58 -0.26 25 15 42 +15
28MAY26 50.00 P 0.00 0.00 0.00 4.28 -0.39 23 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 6.51 -0.62 23 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 9.18 -0.44 36 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 11.67 -0.49 43 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 14.12 -0.49 47 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 16.35 -0.74 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 18.84 -0.44 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 21.34 -0.72 35 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 23.83 -0.72 35 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 26.32 -0.72 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 55 0 13 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 35 0 26 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 30 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 28 0 32 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 26 0 57 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 -0.02 24 0 86 0
29JUN26 36.00 P 0.00 0.00 0.00 0.02 -0.03 23 0 34 0
29JUN26 37.00 P 0.00 0.00 0.00 0.04 -0.04 23 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.08 -0.06 23 0 17 0
29JUN26 39.00 P 0.00 0.00 0.00 0.14 -0.08 23 0 44 0
29JUN26 40.00 P 0.37 0.37 0.37 0.22 -0.13 23 15 68 +15
29JUN26 41.00 P 0.50 0.50 0.50 0.36 -0.16 23 50 86 +50
29JUN26 42.00 P 0.68 0.68 0.68 0.54 -0.19 23 15 64 -4
29JUN26 43.00 P 0.00 0.00 0.00 0.79 -0.21 23 0 77 0
29JUN26 44.00 P 0.00 0.00 0.00 1.12 -0.22 23 0 100 0
29JUN26 45.00 P 0.00 0.00 0.00 1.52 -0.24 24 0 178 0
29JUN26 46.00 P 0.00 0.00 0.00 2.01 -0.27 24 0 179 0
29JUN26 47.00 P 2.64 2.64 2.64 2.57 -0.29 24 15 83 +15
29JUN26 48.00 P 3.40 3.40 3.34 3.21 -0.31 24 30 150 +30
29JUN26 49.00 P 4.06 4.06 4.06 3.93 -0.33 25 15 45 +8
29JUN26 50.00 P 0.00 0.00 0.00 4.57 -0.45 23 0 15 0
29JUN26 52.50 P 0.00 0.00 0.00 6.67 -0.68 23 0 15 0
29JUN26 55.00 P 0.00 0.00 0.00 9.25 -0.37 31 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 11.70 -0.46 35 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 14.21 -0.44 40 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 16.35 -0.74 20 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 18.84 -0.44 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 21.34 -0.72 30 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 23.83 -0.72 31 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 26.32 -0.72 32 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.07 -0.02 24 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.11 -0.03 24 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.18 -0.04 24 0 30 0
30JUL26 39.00 P 0.00 0.00 0.00 0.28 -0.06 24 0 45 0
30JUL26 40.00 P 0.00 0.00 0.00 0.42 -0.07 24 0 15 0
30JUL26 41.00 P 0.76 0.76 0.76 0.61 -0.09 24 15 32 +15
30JUL26 42.00 P 0.00 0.00 0.00 0.85 -0.10 24 0 15 0
30JUL26 43.00 P 0.00 0.00 0.00 1.14 -0.14 24 0 30 0
30JUL26 44.00 P 1.59 1.59 1.57 1.50 -0.14 24 29 52 +29
30JUL26 45.00 P 2.03 2.03 1.98 1.93 -0.15 24 24 24 +9
30JUL26 46.00 P 2.42 2.42 2.42 2.41 -0.18 25 10 25 +10
30JUL26 47.00 P 2.97 2.97 2.97 2.98 -0.22 25 15 15 +8
30JUL26 48.00 P 0.00 0.00 0.00 3.59 -0.26 25 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 4.28 -0.19 25 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 4.88 -0.33 24 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 6.89 -0.59 24 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 9.38 -0.41 29 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 11.79 -0.44 32 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 14.21 -0.44 35 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 16.36 -0.74 23 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 18.85 - 25 0 0 -
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.05 0.00 26 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.07 -0.01 25 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.11 -0.01 25 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.16 -0.02 25 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.24 -0.02 25 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.33 -0.04 25 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 0.48 -0.02 25 0 4 0
29SEP26 39.00 P 0.84 0.84 0.84 0.65 -0.04 25 5 5 -5
29SEP26 40.00 P 0.00 0.00 0.00 0.85 -0.07 25 0 9 0
29SEP26 41.00 P 0.00 0.00 0.00 1.10 -0.07 25 0 7 0
29SEP26 42.00 P 0.00 0.00 0.00 1.41 -0.09 25 0 32 0
29SEP26 43.00 P 0.00 0.00 0.00 1.75 -0.12 25 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 2.15 -0.13 26 0 40 0
29SEP26 45.00 P 0.00 0.00 0.00 2.61 -0.15 26 0 50 0
29SEP26 46.00 P 0.00 0.00 0.00 3.10 -0.19 26 0 9 0
29SEP26 47.00 P 0.00 0.00 0.00 3.67 -0.19 26 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 4.27 -0.10 26 0 116 0
29SEP26 49.00 P 0.00 0.00 0.00 4.78 -0.39 25 0 100 0
29SEP26 50.00 P 0.00 0.00 0.00 5.47 -0.26 25 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 7.34 -0.54 25 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 9.70 -0.37 28 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 11.79 -0.44 27 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.21 -0.44 30 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.42 -0.68 25 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.87 -0.43 25 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 21.35 -0.71 26 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 23.83 -0.72 25 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 26.32 -0.72 25 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.05 0.00 24 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 0.07 -0.01 24 0 37 0
30DEC26 32.00 P 0.00 0.00 0.00 0.10 -0.01 24 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.15 -0.02 24 0 4 0
30DEC26 34.00 P 0.00 0.00 0.00 0.22 -0.02 24 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 0.31 -0.02 24 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 0.42 -0.03 24 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 0.55 -0.03 24 0 11 0
30DEC26 38.00 P 0.00 0.00 0.00 0.72 -0.04 24 0 0 0
30DEC26 39.00 P 1.07 1.07 1.07 0.91 -0.09 24 2 5 +2
30DEC26 40.00 P 0.00 0.00 0.00 1.19 -0.07 24 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 1.47 -0.10 24 0 17 0
30DEC26 42.00 P 0.00 0.00 0.00 1.80 -0.10 24 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 2.18 -0.12 24 0 12 0
30DEC26 44.00 P 0.00 0.00 0.00 2.58 -0.15 24 0 17 0
30DEC26 45.00 P 0.00 0.00 0.00 3.06 -0.16 24 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 3.55 -0.18 24 0 45 0
30DEC26 47.00 P 0.00 0.00 0.00 4.12 -0.19 24 0 15 0
30DEC26 48.00 P 0.00 0.00 0.00 4.70 -0.23 25 0 75 0
30DEC26 49.00 P 0.00 0.00 0.00 5.35 -0.23 25 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 5.84 -0.26 24 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 7.65 -0.30 24 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 9.70 -0.37 24 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 11.82 -0.73 24 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.21 -0.44 25 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.47 -0.83 24 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.89 -0.43 24 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.35 -0.74 24 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.83 -0.73 24 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 26.32 -0.72 25 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.44 -0.05 23 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 0.57 -0.04 23 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.76 -0.06 23 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.95 -0.07 23 0 3 0
30MAR27 39.00 P 1.23 1.23 1.23 1.19 -0.08 23 13 25 +13
30MAR27 40.00 P 0.00 0.00 0.00 1.45 -0.10 23 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 1.77 -0.01 23 0 13 0
30MAR27 42.00 P 0.00 0.00 0.00 2.11 -0.07 23 0 2 0
30MAR27 43.00 P 0.00 0.00 0.00 2.48 -0.13 23 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 2.92 -0.08 23 0 15 0
30MAR27 45.00 P 0.00 0.00 0.00 3.35 -0.14 23 0 46 0
30MAR27 46.00 P 4.06 4.06 4.06 3.86 -0.18 23 15 15 +15
30MAR27 47.00 P 0.00 0.00 0.00 4.41 -0.20 23 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 5.02 -0.22 24 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 5.67 -0.07 24 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 6.15 -0.24 23 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 7.90 -0.29 23 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 9.85 -0.33 23 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 11.95 -0.60 23 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.57 -0.08 27 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.52 -0.78 23 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.92 -0.42 23 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.58 -0.51 28 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 23.84 -0.72 23 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 26.32 -0.72 23 0 0 0
TOTAL PUT 530 6,221 +304
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$ 26.32
29APR26 16.00 C 0.00 0.00 0.00 10.38 +0.10 105 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 9.82 +0.04 0 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 9.42 +0.14 105 0 15 0
29APR26 17.50 C 0.00 0.00 0.00 8.82 +0.03 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 8.43 +0.14 95 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 7.83 +0.04 0 0 15 0
29APR26 19.00 C 0.00 0.00 0.00 7.33 +0.04 0 0 25 0
29APR26 19.50 C 0.00 0.00 0.00 6.90 +0.10 71 0 30 0
29APR26 20.00 C 0.00 0.00 0.00 6.41 +0.10 68 0 30 0
29APR26 21.00 C 0.00 0.00 0.00 5.42 +0.12 59 0 25 0
29APR26 22.00 C 0.00 0.00 0.00 4.62 +0.31 70 0 16 0
29APR26 23.00 C 0.00 0.00 0.00 3.68 +0.18 61 0 49 0
29APR26 24.00 C 2.70 2.70 2.70 2.64 +0.05 46 79 261 +63
29APR26 25.00 C 1.80 1.85 1.80 1.90 +0.07 45 21 910 -21
29APR26 26.00 C 1.19 1.27 1.08 1.25 +0.04 43 56 1,691 -33
29APR26 27.00 C 0.74 0.78 0.65 0.76 -0.03 42 375 1,111 +243
29APR26 28.00 C 0.41 0.46 0.34 0.43 -0.06 41 320 1,581 +127
29APR26 29.00 C 0.19 0.22 0.19 0.23 -0.06 41 104 2,863 -23
29APR26 30.00 C 0.10 0.12 0.09 0.11 -0.06 40 80 2,358 -10
29APR26 31.00 C 0.00 0.00 0.00 0.06 -0.03 42 0 1,206 0
29APR26 32.00 C 0.00 0.00 0.00 0.03 -0.02 43 0 2,012 0
29APR26 33.00 C 0.02 0.02 0.02 0.01 -0.02 41 3 1,535 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 1,006 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2,047 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 54 0 315 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 59 0 365 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 63 0 925 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 66 0 630 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 70 0 314 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 74 0 382 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 77 0 321 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 81 0 86 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 84 0 138 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 87 0 219 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 93 0 155 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 96 0 583 0
28MAY26 16.00 C 0.00 0.00 0.00 10.43 +0.12 71 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 9.86 +0.04 0 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 9.42 +0.10 61 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 8.88 +0.05 42 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 8.46 +0.17 60 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 7.97 +0.18 58 0 15 0
28MAY26 19.00 C 0.00 0.00 0.00 7.49 +0.20 56 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 7.01 +0.21 54 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 6.56 +0.12 54 0 53 0
28MAY26 21.00 C 0.00 0.00 0.00 5.61 +0.22 50 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 4.72 +0.22 48 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 3.93 +0.08 48 0 45 0
28MAY26 24.00 C 0.00 0.00 0.00 3.08 +0.13 43 0 101 0
28MAY26 25.00 C 0.00 0.00 0.00 2.43 +0.05 43 0 654 0
28MAY26 26.00 C 1.78 1.88 1.73 1.84 +0.02 42 124 472 +59
28MAY26 27.00 C 1.26 1.30 1.26 1.35 0.00 41 32 1,521 -2
28MAY26 28.00 C 0.96 1.03 0.96 0.98 -0.04 41 104 556 -40
28MAY26 29.00 C 0.68 0.70 0.68 0.69 -0.04 41 100 654 +50
28MAY26 30.00 C 0.48 0.52 0.48 0.47 -0.05 41 389 1,748 -53
28MAY26 31.00 C 0.34 0.34 0.34 0.30 -0.08 40 4 2,235 0
28MAY26 32.00 C 0.23 0.25 0.23 0.19 -0.07 40 36 1,320 +36
28MAY26 33.00 C 0.18 0.18 0.18 0.12 -0.07 39 15 2,848 0
28MAY26 34.00 C 0.00 0.00 0.00 0.07 -0.06 39 0 1,061 0
28MAY26 35.00 C 0.00 0.00 0.00 0.04 -0.05 39 0 755 0
28MAY26 36.00 C 0.06 0.06 0.06 0.03 -0.03 40 10 502 0
28MAY26 37.00 C 0.00 0.00 0.00 0.02 -0.02 41 0 480 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 479 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 -0.01 42 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 16.45 +0.14 106 0 30 0
29JUN26 10.50 C 0.00 0.00 0.00 15.92 +0.10 93 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 15.47 +0.15 99 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 14.87 +0.11 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 14.47 +0.15 89 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 13.88 +0.05 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 13.38 +0.08 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 12.88 +0.09 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 12.49 +0.15 75 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 11.90 +0.06 46 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 11.49 +0.12 67 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 11.00 +0.12 64 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 10.52 +0.12 63 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 10.03 +0.12 60 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.55 +0.12 59 0 19 0
29JUN26 17.50 C 0.00 0.00 0.00 9.07 +0.18 57 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 8.59 +0.12 55 0 221 0
29JUN26 18.50 C 0.00 0.00 0.00 8.12 +0.12 54 0 50 0
29JUN26 19.00 C 0.00 0.00 0.00 7.65 +0.14 52 0 74 0
29JUN26 19.50 C 0.00 0.00 0.00 7.19 +0.27 51 0 14 0
29JUN26 20.00 C 0.00 0.00 0.00 6.74 +0.22 50 0 485 0
29JUN26 21.00 C 0.00 0.00 0.00 5.87 +0.25 48 0 53 0
29JUN26 22.00 C 0.00 0.00 0.00 4.95 +0.11 44 0 97 0
29JUN26 23.00 C 0.00 0.00 0.00 4.20 +0.05 44 0 1,462 0
29JUN26 24.00 C 0.00 0.00 0.00 3.49 +0.03 43 0 292 0
29JUN26 25.00 C 0.00 0.00 0.00 2.86 +0.06 42 0 1,582 0
29JUN26 26.00 C 2.09 2.34 2.09 2.34 +0.07 42 25 791 -10
29JUN26 27.00 C 1.71 1.71 1.71 1.84 +0.05 42 15 2,867 0
29JUN26 28.00 C 1.42 1.47 1.41 1.44 -0.01 41 130 3,301 -50
29JUN26 29.00 C 1.14 1.14 1.12 1.12 -0.03 41 70 1,192 +40
29JUN26 30.00 C 0.85 0.87 0.83 0.86 -0.04 41 46 7,181 +44
29JUN26 31.00 C 0.00 0.00 0.00 0.64 -0.05 41 0 942 0
29JUN26 32.00 C 0.00 0.00 0.00 0.47 -0.08 40 0 676 0
29JUN26 33.00 C 0.42 0.42 0.40 0.34 -0.09 40 45 1,037 +45
29JUN26 34.00 C 0.00 0.00 0.00 0.24 -0.09 40 0 1,249 0
29JUN26 35.00 C 0.00 0.00 0.00 0.17 -0.08 39 0 2,248 0
29JUN26 36.00 C 0.00 0.00 0.00 0.12 -0.07 39 0 1,529 0
29JUN26 37.00 C 0.00 0.00 0.00 0.08 -0.06 39 0 1,103 0
29JUN26 38.00 C 0.12 0.12 0.12 0.06 -0.05 39 2 155 +2
29JUN26 39.00 C 0.00 0.00 0.00 0.04 -0.04 39 0 218 0
29JUN26 40.00 C 0.00 0.00 0.00 0.03 -0.03 39 0 4,357 0
29JUN26 41.00 C 0.00 0.00 0.00 0.02 -0.03 39 0 205 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 -0.03 38 0 266 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 58 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 -0.01 41 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 10.52 +0.12 61 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 10.03 +0.12 58 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 9.55 +0.12 57 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 9.07 +0.17 55 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 8.59 +0.12 53 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 8.12 +0.12 51 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 7.65 +0.14 50 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 7.19 +0.11 49 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 6.74 +0.06 48 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 5.87 +0.18 46 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 5.11 +0.06 46 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 4.30 +0.05 44 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 3.62 +0.03 43 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 3.09 +0.11 44 0 15 0
30JUL26 26.00 C 0.00 0.00 0.00 2.54 +0.06 43 0 157 0
30JUL26 27.00 C 0.00 0.00 0.00 2.07 +0.01 43 0 31 0
30JUL26 28.00 C 0.00 0.00 0.00 1.68 0.00 43 0 163 0
30JUL26 29.00 C 0.00 0.00 0.00 1.36 -0.04 42 0 15 0
30JUL26 30.00 C 0.00 0.00 0.00 1.08 -0.05 42 0 25 0
30JUL26 31.00 C 0.92 0.92 0.92 0.85 -0.08 42 9 39 +9
30JUL26 32.00 C 0.67 0.73 0.67 0.68 -0.08 42 30 77 +30
30JUL26 33.00 C 0.59 0.59 0.58 0.53 -0.09 42 30 30 +25
30JUL26 34.00 C 0.00 0.00 0.00 0.41 -0.09 42 0 2 0
30JUL26 35.00 C 0.00 0.00 0.00 0.32 -0.09 42 0 14 0
30JUL26 36.00 C 0.00 0.00 0.00 0.25 -0.08 42 0 7 0
30JUL26 37.00 C 0.27 0.28 0.27 0.18 -0.09 41 3 16 +3
30JUL26 38.00 C 0.00 0.00 0.00 0.14 - 41 0 0 -
29SEP26 14.50 C 0.00 0.00 0.00 11.96 +0.12 56 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 11.49 +0.12 56 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 11.00 +0.12 54 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 10.53 +0.13 53 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 10.06 +0.13 53 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 9.59 +0.13 51 0 4 0
29SEP26 17.50 C 0.00 0.00 0.00 9.12 +0.16 50 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 8.66 +0.13 49 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 8.21 +0.13 48 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 7.75 +0.10 47 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.34 +0.10 47 0 8 0
29SEP26 20.00 C 0.00 0.00 0.00 6.92 +0.13 46 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 6.11 +0.12 45 0 112 0
29SEP26 22.00 C 0.00 0.00 0.00 5.36 +0.10 44 0 723 0
29SEP26 23.00 C 0.00 0.00 0.00 4.67 0.00 43 0 144 0
29SEP26 24.00 C 0.00 0.00 0.00 3.99 -0.02 42 0 296 0
29SEP26 25.00 C 0.00 0.00 0.00 3.48 +0.06 42 0 1,169 0
29SEP26 26.00 C 2.93 2.93 2.93 3.01 +0.01 42 86 1,314 +86
29SEP26 27.00 C 0.00 0.00 0.00 2.58 0.00 42 0 3,587 0
29SEP26 28.00 C 2.23 2.23 2.23 2.22 +0.01 42 20 1,887 +20
29SEP26 29.00 C 0.00 0.00 0.00 1.86 -0.06 42 0 557 0
29SEP26 30.00 C 0.00 0.00 0.00 1.60 -0.06 42 0 497 0
29SEP26 31.00 C 0.00 0.00 0.00 1.37 -0.04 42 0 355 0
29SEP26 32.00 C 0.00 0.00 0.00 1.15 -0.07 42 0 1,032 0
29SEP26 33.00 C 1.06 1.06 1.06 0.98 -0.07 42 1 1,300 0
29SEP26 34.00 C 0.00 0.00 0.00 0.82 -0.09 42 0 973 0
29SEP26 35.00 C 0.00 0.00 0.00 0.70 -0.07 42 0 1,438 0
29SEP26 36.00 C 0.00 0.00 0.00 0.58 -0.09 42 0 2,252 0
29SEP26 37.00 C 0.56 0.56 0.56 0.49 -0.08 42 100 237 +48
29SEP26 38.00 C 0.00 0.00 0.00 0.41 -0.08 42 0 737 0
29SEP26 39.00 C 0.00 0.00 0.00 0.34 -0.08 42 0 178 0
29SEP26 40.00 C 0.00 0.00 0.00 0.29 -0.07 42 0 206 0
29SEP26 41.00 C 0.00 0.00 0.00 0.24 -0.07 42 0 147 0
29SEP26 42.00 C 0.00 0.00 0.00 0.20 -0.07 42 0 56 0
29SEP26 43.00 C 0.00 0.00 0.00 0.17 -0.06 42 0 115 0
29SEP26 44.00 C 0.00 0.00 0.00 0.14 -0.06 42 0 19 0
29SEP26 45.00 C 0.00 0.00 0.00 0.12 -0.05 43 0 40 0
29SEP26 46.00 C 0.00 0.00 0.00 0.10 -0.05 43 0 10 0
29SEP26 47.00 C 0.00 0.00 0.00 0.08 -0.05 42 0 20 0
29SEP26 48.00 C 0.00 0.00 0.00 0.07 -0.05 43 0 190 0
30DEC26 16.00 C 0.00 0.00 0.00 10.53 +0.13 45 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 10.06 +0.13 44 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 9.60 +0.14 43 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 9.16 +0.20 43 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.74 +0.15 43 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 8.28 +0.20 42 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.87 +0.14 42 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.47 +0.23 41 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.11 +0.13 42 0 10 0
30DEC26 21.00 C 0.00 0.00 0.00 6.35 +0.07 41 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.67 +0.13 40 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.06 +0.08 40 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 4.50 +0.07 40 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 4.00 +0.06 40 0 344 0
30DEC26 26.00 C 3.64 3.64 3.64 3.58 +0.08 40 6 400 -6
30DEC26 27.00 C 0.00 0.00 0.00 3.16 +0.04 40 0 419 0
30DEC26 28.00 C 0.00 0.00 0.00 2.78 0.00 40 0 155 0
30DEC26 29.00 C 0.00 0.00 0.00 2.45 -0.02 40 0 186 0
30DEC26 30.00 C 0.00 0.00 0.00 2.17 -0.04 40 0 230 0
30DEC26 31.00 C 0.00 0.00 0.00 1.91 -0.06 40 0 422 0
30DEC26 32.00 C 0.00 0.00 0.00 1.72 -0.02 41 0 824 0
30DEC26 33.00 C 0.00 0.00 0.00 1.48 -0.16 40 0 1,162 0
30DEC26 34.00 C 0.00 0.00 0.00 1.32 -0.14 41 0 2,191 0
30DEC26 35.00 C 0.00 0.00 0.00 1.18 -0.13 41 0 1,147 0
30DEC26 36.00 C 0.00 0.00 0.00 1.01 -0.13 41 0 72 0
30DEC26 37.00 C 0.00 0.00 0.00 0.90 -0.11 41 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 0.80 -0.09 41 0 108 0
30DEC26 39.00 C 0.00 0.00 0.00 0.69 -0.11 41 0 13 0
30DEC26 40.00 C 0.00 0.00 0.00 0.61 -0.15 41 0 107 0
30DEC26 41.00 C 0.00 0.00 0.00 0.54 -0.14 41 0 45 0
30DEC26 42.00 C 0.00 0.00 0.00 0.46 -0.13 41 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 0.41 -0.15 41 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 0.36 -0.14 41 0 20 0
30DEC26 45.00 C 0.00 0.00 0.00 0.31 -0.14 41 0 11 0
30DEC26 46.00 C 0.00 0.00 0.00 0.28 -0.14 41 0 10 0
30DEC26 47.00 C 0.00 0.00 0.00 0.24 -0.14 41 0 2 0
30DEC26 48.00 C 0.00 0.00 0.00 0.21 -0.13 41 0 62 0
30MAR27 16.00 C 0.00 0.00 0.00 10.57 +0.17 41 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 10.13 +0.20 41 0 10 0
30MAR27 17.00 C 0.00 0.00 0.00 9.71 +0.18 41 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 9.29 +0.17 40 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.87 +0.21 40 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 8.49 +0.20 40 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.10 +0.18 40 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 7.74 +0.25 40 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.39 +0.20 40 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 6.71 +0.19 39 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.07 +0.15 39 0 5 0
30MAR27 23.00 C 0.00 0.00 0.00 5.50 +0.10 39 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.97 +0.14 39 0 100 0
30MAR27 25.00 C 0.00 0.00 0.00 4.49 +0.08 39 0 28 0
30MAR27 26.00 C 0.00 0.00 0.00 4.11 +0.10 40 0 8 0
30MAR27 27.00 C 0.00 0.00 0.00 3.65 -0.14 39 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 3.30 -0.14 39 0 5 0
30MAR27 29.00 C 0.00 0.00 0.00 2.97 -0.05 39 0 23 0
30MAR27 30.00 C 2.60 2.60 2.60 2.67 -0.02 39 1 114 0
30MAR27 31.00 C 0.00 0.00 0.00 2.37 -0.08 39 0 53 0
30MAR27 32.00 C 0.00 0.00 0.00 2.20 -0.03 40 0 3 0
30MAR27 33.00 C 0.00 0.00 0.00 1.99 +0.03 40 0 41 0
30MAR27 34.00 C 1.80 1.80 1.80 1.76 -0.03 40 15 53 +15
30MAR27 35.00 C 0.00 0.00 0.00 1.56 -0.01 40 0 55 0
30MAR27 36.00 C 0.00 0.00 0.00 1.41 0.00 40 0 46 0
30MAR27 37.00 C 0.00 0.00 0.00 1.28 +0.03 40 0 43 0
30MAR27 38.00 C 0.00 0.00 0.00 1.16 +0.06 40 0 46 0
30MAR27 39.00 C 0.00 0.00 0.00 1.06 +0.10 40 0 19 0
30MAR27 40.00 C 0.00 0.00 0.00 0.97 +0.10 40 0 51 0
30MAR27 41.00 C 0.00 0.00 0.00 0.90 +0.14 41 0 12 0
30MAR27 42.00 C 0.00 0.00 0.00 0.82 +0.14 41 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 0.76 +0.16 41 0 4 0
30MAR27 44.00 C 0.80 0.80 0.80 0.69 +0.17 42 10 102 -10
TOTAL CALL 2,496 103,408 +687
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 87 0 50 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 82 0 41 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 78 0 12 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 73 0 1,586 0
29APR26 18.00 P 0.01 0.01 0.01 0.01 0.00 68 1 140 +1
29APR26 18.50 P 0.01 0.01 0.01 0.01 0.00 64 115 186 +115
29APR26 19.00 P 0.00 0.00 0.00 0.02 +0.01 65 0 279 0
29APR26 19.50 P 0.00 0.00 0.00 0.04 +0.02 67 0 467 0
29APR26 20.00 P 0.03 0.03 0.03 0.05 +0.02 65 2 364 -2
29APR26 21.00 P 0.05 0.05 0.05 0.08 +0.03 61 1 464 -1
29APR26 22.00 P 0.09 0.09 0.09 0.14 +0.04 58 45 1,173 0
29APR26 23.00 P 0.21 0.21 0.15 0.22 +0.03 53 54 1,066 +39
29APR26 24.00 P 0.34 0.34 0.29 0.35 +0.01 49 103 1,233 +70
29APR26 25.00 P 0.63 0.63 0.50 0.55 -0.03 45 37 2,013 -4
29APR26 26.00 P 1.00 1.00 0.82 0.85 -0.14 41 183 1,993 +10
29APR26 27.00 P 1.33 1.39 1.33 1.37 -0.14 40 600 1,217 -226
29APR26 28.00 P 2.00 2.05 1.97 2.03 -0.24 39 489 1,743 -258
29APR26 29.00 P 0.00 0.00 0.00 2.91 -0.19 43 0 1,860 0
29APR26 30.00 P 0.00 0.00 0.00 3.88 -0.12 50 0 4,143 0
29APR26 31.00 P 4.89 4.89 4.89 4.78 -0.11 50 3 1,167 0
29APR26 32.00 P 0.00 0.00 0.00 5.72 -0.17 49 0 1,493 0
29APR26 33.00 P 0.00 0.00 0.00 6.68 -0.22 0 0 15 0
29APR26 34.00 P 0.00 0.00 0.00 7.69 -0.18 53 0 30 0
29APR26 35.00 P 0.00 0.00 0.00 8.72 -0.18 66 0 60 0
29APR26 36.00 P 0.00 0.00 0.00 9.73 -0.15 74 0 30 0
29APR26 37.00 P 0.00 0.00 0.00 10.70 -0.20 71 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 11.70 -0.17 76 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 12.71 -0.19 84 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 13.71 -0.19 88 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 14.74 -0.16 100 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 15.68 -0.21 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 16.68 -0.20 0 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 17.68 -0.22 0 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 18.68 -0.20 0 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 19.71 -0.17 112 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 20.68 -0.17 0 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 21.68 -0.22 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 56 0 230 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 53 0 3 0
28MAY26 17.00 P 0.00 0.00 0.00 0.02 +0.01 54 0 50 0
28MAY26 17.50 P 0.00 0.00 0.00 0.03 +0.02 54 0 30 0
28MAY26 18.00 P 0.05 0.05 0.05 0.04 +0.02 53 7 79 +7
28MAY26 18.50 P 0.00 0.00 0.00 0.05 +0.02 52 0 306 0
28MAY26 19.00 P 0.00 0.00 0.00 0.07 +0.03 51 0 271 0
28MAY26 19.50 P 0.00 0.00 0.00 0.09 +0.03 50 0 181 0
28MAY26 20.00 P 0.00 0.00 0.00 0.12 +0.04 50 0 599 0
28MAY26 21.00 P 0.23 0.23 0.19 0.20 +0.04 48 30 385 +10
28MAY26 22.00 P 0.36 0.36 0.29 0.31 +0.03 47 177 1,192 +67
28MAY26 23.00 P 0.50 0.52 0.43 0.46 0.00 45 236 2,373 +101
28MAY26 24.00 P 0.70 0.71 0.64 0.69 -0.04 43 66 3,779 +44
28MAY26 25.00 P 1.07 1.07 1.07 0.99 -0.08 42 10 1,585 +10
28MAY26 26.00 P 1.42 1.42 1.42 1.39 -0.12 41 15 1,393 0
28MAY26 27.00 P 2.00 2.04 2.00 1.91 -0.14 40 141 1,189 +58
28MAY26 28.00 P 0.00 0.00 0.00 2.54 -0.21 40 0 2,368 0
28MAY26 29.00 P 0.00 0.00 0.00 3.26 -0.23 40 0 682 0
28MAY26 30.00 P 0.00 0.00 0.00 4.08 -0.15 41 0 761 0
28MAY26 31.00 P 0.00 0.00 0.00 4.90 -0.18 39 0 1,000 0
28MAY26 32.00 P 0.00 0.00 0.00 5.80 -0.13 39 0 486 0
28MAY26 33.00 P 0.00 0.00 0.00 6.73 -0.19 39 0 344 0
28MAY26 34.00 P 0.00 0.00 0.00 7.70 -0.21 39 0 315 0
28MAY26 35.00 P 0.00 0.00 0.00 8.72 -0.18 45 0 165 0
28MAY26 36.00 P 0.00 0.00 0.00 9.73 -0.15 50 0 407 0
28MAY26 37.00 P 0.00 0.00 0.00 10.70 -0.20 49 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 11.70 -0.17 52 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 12.71 -0.19 57 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 13.71 -0.19 60 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 14.74 -0.16 67 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 15.68 -0.21 0 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 16.75 -0.14 74 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 17.68 -0.22 0 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 18.73 -0.20 77 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 19.74 -0.16 81 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 20.73 -0.17 82 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 21.74 -0.16 86 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 77 0 44 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 73 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 66 115 357 +115
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 63 0 56 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 60 0 56 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 57 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 54 0 61 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 51 0 84 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 49 0 59 0
29JUN26 15.50 P 0.00 0.00 0.00 0.02 0.00 50 0 164 0
29JUN26 16.00 P 0.06 0.06 0.06 0.03 0.00 50 5 287 +5
29JUN26 16.50 P 0.00 0.00 0.00 0.04 0.00 50 0 701 0
29JUN26 17.00 P 0.00 0.00 0.00 0.05 0.00 48 0 358 0
29JUN26 17.50 P 0.00 0.00 0.00 0.07 0.00 48 0 316 0
29JUN26 18.00 P 0.00 0.00 0.00 0.09 0.00 48 0 1,550 0
29JUN26 18.50 P 0.00 0.00 0.00 0.11 0.00 47 0 262 0
29JUN26 19.00 P 0.00 0.00 0.00 0.15 0.00 47 0 459 0
29JUN26 19.50 P 0.00 0.00 0.00 0.19 0.00 46 0 695 0
29JUN26 20.00 P 0.00 0.00 0.00 0.24 0.00 46 0 1,273 0
29JUN26 21.00 P 0.35 0.37 0.35 0.37 0.00 45 130 1,411 +130
29JUN26 22.00 P 0.52 0.54 0.52 0.54 -0.02 45 20 1,916 +20
29JUN26 23.00 P 0.77 0.77 0.74 0.75 -0.02 43 110 1,449 +107
29JUN26 24.00 P 1.01 1.02 1.01 1.02 -0.04 42 20 1,980 +20
29JUN26 25.00 P 1.44 1.49 1.36 1.37 -0.07 41 55 6,809 +22
29JUN26 26.00 P 1.92 1.92 1.77 1.80 -0.09 41 131 4,431 -72
29JUN26 27.00 P 2.37 2.37 2.37 2.32 -0.12 40 5 1,426 0
29JUN26 28.00 P 0.00 0.00 0.00 2.93 -0.15 40 0 2,286 0
29JUN26 29.00 P 0.00 0.00 0.00 3.62 -0.23 40 0 2,094 0
29JUN26 30.00 P 0.00 0.00 0.00 4.46 -0.10 42 0 3,337 0
29JUN26 31.00 P 0.00 0.00 0.00 5.27 -0.10 43 0 2,037 0
29JUN26 32.00 P 0.00 0.00 0.00 6.01 -0.33 40 0 936 0
29JUN26 33.00 P 0.00 0.00 0.00 6.88 -0.29 39 0 239 0
29JUN26 34.00 P 0.00 0.00 0.00 7.79 -0.21 38 0 428 0
29JUN26 35.00 P 0.00 0.00 0.00 8.74 -0.29 38 0 762 0
29JUN26 36.00 P 0.00 0.00 0.00 9.73 -0.15 41 0 1,263 0
29JUN26 37.00 P 0.00 0.00 0.00 10.70 -0.20 40 0 15 0
29JUN26 38.00 P 0.00 0.00 0.00 11.70 -0.17 43 0 14 0
29JUN26 39.00 P 0.00 0.00 0.00 12.74 -0.16 50 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 13.71 -0.22 49 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 14.74 -0.20 55 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 15.68 -0.31 0 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 16.75 -0.14 60 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 17.74 -0.23 62 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 18.73 -0.20 63 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 19.74 -0.17 66 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 20.73 -0.17 67 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 21.74 -0.16 70 0 0 0
30JUL26 16.00 P 0.12 0.13 0.12 0.07 0.00 47 14 26 +14
30JUL26 16.50 P 0.00 0.00 0.00 0.10 0.00 47 0 55 0
30JUL26 17.00 P 0.00 0.00 0.00 0.12 -0.01 46 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.16 0.00 46 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.20 -0.01 46 0 4 0
30JUL26 18.50 P 0.00 0.00 0.00 0.26 0.00 46 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.32 0.00 46 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.39 -0.01 45 0 30 0
30JUL26 20.00 P 0.50 0.50 0.50 0.47 -0.01 45 25 50 +25
30JUL26 21.00 P 0.00 0.00 0.00 0.65 -0.03 44 0 239 0
30JUL26 22.00 P 0.88 0.89 0.88 0.89 -0.03 44 19 65 +13
30JUL26 23.00 P 1.24 1.24 1.20 1.18 -0.03 43 23 120 +23
30JUL26 24.00 P 0.00 0.00 0.00 1.55 -0.03 42 0 151 0
30JUL26 25.00 P 0.00 0.00 0.00 1.97 -0.05 41 0 15 0
30JUL26 26.00 P 0.00 0.00 0.00 2.46 -0.08 41 10 25 +10
30JUL26 27.00 P 3.02 3.02 3.02 3.03 -0.11 41 1 45 -1
30JUL26 28.00 P 0.00 0.00 0.00 3.67 -0.14 40 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 4.37 -0.13 40 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 5.14 -0.19 40 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 5.94 -0.26 41 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 6.77 -0.22 40 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 7.64 -0.29 40 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 8.58 -0.24 42 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 9.49 -0.08 42 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 10.47 -0.21 44 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 11.42 -0.16 45 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 12.37 - 45 0 0 -
29SEP26 14.50 P 0.00 0.00 0.00 0.07 0.00 45 0 114 0
29SEP26 15.00 P 0.00 0.00 0.00 0.09 0.00 44 0 55 0
29SEP26 15.50 P 0.00 0.00 0.00 0.12 +0.01 44 0 45 0
29SEP26 16.00 P 0.00 0.00 0.00 0.15 0.00 44 0 124 0
29SEP26 16.50 P 0.00 0.00 0.00 0.19 0.00 44 0 42 0
29SEP26 17.00 P 0.00 0.00 0.00 0.24 0.00 44 0 98 0
29SEP26 17.50 P 0.00 0.00 0.00 0.30 0.00 44 0 104 0
29SEP26 18.00 P 0.00 0.00 0.00 0.36 0.00 44 0 225 0
29SEP26 18.50 P 0.00 0.00 0.00 0.44 0.00 43 0 182 0
29SEP26 19.00 P 0.00 0.00 0.00 0.52 -0.01 43 0 351 0
29SEP26 19.50 P 0.00 0.00 0.00 0.63 0.00 43 0 732 0
29SEP26 20.00 P 0.00 0.00 0.00 0.73 -0.01 43 0 4,264 0
29SEP26 21.00 P 0.00 0.00 0.00 0.99 -0.02 43 0 1,041 0
29SEP26 22.00 P 1.37 1.37 1.37 1.26 -0.04 42 119 1,433 +119
29SEP26 23.00 P 1.63 1.63 1.63 1.63 -0.02 42 20 1,403 +20
29SEP26 24.00 P 2.07 2.07 1.99 2.00 -0.09 41 50 5,014 +50
29SEP26 25.00 P 0.00 0.00 0.00 2.45 -0.06 41 0 1,236 0
29SEP26 26.00 P 0.00 0.00 0.00 2.96 -0.08 41 0 1,547 0
29SEP26 27.00 P 0.00 0.00 0.00 3.53 -0.10 40 0 6,392 0
29SEP26 28.00 P 4.41 4.41 4.16 4.19 -0.15 41 204 1,822 +138
29SEP26 29.00 P 4.82 4.83 4.81 4.86 -0.09 41 27 727 0
29SEP26 30.00 P 5.59 5.59 5.59 5.59 -0.20 41 75 1,551 0
29SEP26 31.00 P 0.00 0.00 0.00 6.34 -0.16 40 0 1,066 0
29SEP26 32.00 P 0.00 0.00 0.00 7.25 -0.05 42 0 1,148 0
29SEP26 33.00 P 0.00 0.00 0.00 8.01 -0.25 41 0 614 0
29SEP26 34.00 P 0.00 0.00 0.00 8.85 -0.18 41 0 308 0
29SEP26 35.00 P 0.00 0.00 0.00 9.73 -0.17 41 0 1,412 0
29SEP26 36.00 P 0.00 0.00 0.00 10.62 -0.17 41 0 716 0
29SEP26 37.00 P 0.00 0.00 0.00 11.53 -0.17 41 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 12.45 -0.18 41 0 60 0
29SEP26 39.00 P 0.00 0.00 0.00 13.39 -0.21 40 0 45 0
29SEP26 40.00 P 0.00 0.00 0.00 14.33 -0.16 40 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 15.34 -0.10 42 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 16.30 -0.13 42 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 17.26 -0.13 42 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 18.23 -0.11 42 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 19.21 -0.12 42 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 20.17 -0.17 40 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 21.15 -0.22 39 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 22.13 -0.26 37 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.29 +0.05 42 0 1 0
30DEC26 16.50 P 0.00 0.00 0.00 0.35 +0.05 42 0 10 0
30DEC26 17.00 P 0.00 0.00 0.00 0.42 +0.06 42 0 155 0
30DEC26 17.50 P 0.00 0.00 0.00 0.50 +0.05 41 0 20 0
30DEC26 18.00 P 0.60 0.60 0.60 0.59 +0.06 42 10 88 +10
30DEC26 18.50 P 0.00 0.00 0.00 0.70 +0.06 42 0 4 0
30DEC26 19.00 P 0.00 0.00 0.00 0.81 +0.06 42 0 40 0
30DEC26 19.50 P 0.00 0.00 0.00 0.93 +0.06 41 0 35 0
30DEC26 20.00 P 1.07 1.07 1.05 1.07 +0.05 41 11 130 +11
30DEC26 21.00 P 1.41 1.41 1.41 1.37 +0.04 41 15 177 +15
30DEC26 22.00 P 0.00 0.00 0.00 1.71 +0.04 41 0 276 0
30DEC26 23.00 P 0.00 0.00 0.00 2.09 +0.04 41 0 307 0
30DEC26 24.00 P 0.00 0.00 0.00 2.53 -0.03 41 0 374 0
30DEC26 25.00 P 3.06 3.06 2.98 3.01 -0.06 40 5 838 +5
30DEC26 26.00 P 3.63 3.63 3.60 3.54 -0.09 40 34 619 0
30DEC26 27.00 P 0.00 0.00 0.00 4.12 -0.11 40 0 886 0
30DEC26 28.00 P 0.00 0.00 0.00 4.73 -0.15 40 0 444 0
30DEC26 29.00 P 0.00 0.00 0.00 5.44 -0.14 40 0 294 0
30DEC26 30.00 P 0.00 0.00 0.00 6.16 -0.14 41 0 175 0
30DEC26 31.00 P 0.00 0.00 0.00 6.90 -0.16 41 0 114 0
30DEC26 32.00 P 0.00 0.00 0.00 7.68 -0.20 41 0 40 0
30DEC26 33.00 P 0.00 0.00 0.00 8.47 -0.18 41 0 1,056 0
30DEC26 34.00 P 0.00 0.00 0.00 9.37 -0.11 42 0 2,077 0
30DEC26 35.00 P 0.00 0.00 0.00 10.22 -0.10 42 0 1,061 0
30DEC26 36.00 P 0.00 0.00 0.00 11.07 -0.19 42 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.96 -0.12 43 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.85 -0.16 43 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 13.75 -0.13 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 14.58 -0.20 41 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 15.58 -0.14 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 16.51 -0.16 43 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 17.45 -0.16 43 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 18.39 -0.21 42 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 19.28 -0.21 40 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 20.30 -0.25 42 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 21.26 -0.16 42 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 22.23 -0.20 42 0 0 0
30MAR27 16.00 P 0.49 0.50 0.49 0.42 +0.18 40 8 8 +8
30MAR27 16.50 P 0.00 0.00 0.00 0.50 +0.20 40 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 0.59 +0.23 40 0 49 0
30MAR27 17.50 P 0.00 0.00 0.00 0.68 +0.23 40 0 0 0
30MAR27 18.00 P 0.80 0.80 0.80 0.80 +0.27 40 10 57 0
30MAR27 18.50 P 0.00 0.00 0.00 0.91 +0.27 40 0 6 0
30MAR27 19.00 P 0.00 0.00 0.00 1.04 +0.29 40 0 27 0
30MAR27 19.50 P 0.00 0.00 0.00 1.16 +0.28 40 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 1.30 +0.26 40 0 195 0
30MAR27 21.00 P 0.00 0.00 0.00 1.63 +0.22 39 0 181 0
30MAR27 22.00 P 0.00 0.00 0.00 2.00 +0.17 40 0 164 0
30MAR27 23.00 P 2.40 2.40 2.40 2.42 +0.10 39 2 303 0
30MAR27 24.00 P 0.00 0.00 0.00 2.88 +0.02 39 0 304 0
30MAR27 25.00 P 0.00 0.00 0.00 3.33 +0.02 39 0 247 0
30MAR27 26.00 P 0.00 0.00 0.00 3.86 0.00 39 0 315 0
30MAR27 27.00 P 0.00 0.00 0.00 4.46 -0.14 39 0 216 0
30MAR27 28.00 P 0.00 0.00 0.00 5.10 +0.01 39 0 55 0
30MAR27 29.00 P 0.00 0.00 0.00 5.77 -0.17 39 0 16 0
30MAR27 30.00 P 0.00 0.00 0.00 6.48 -0.18 39 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 7.22 -0.18 39 0 30 0
30MAR27 32.00 P 0.00 0.00 0.00 7.98 -0.19 40 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 8.84 -0.13 41 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.65 -0.16 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.48 -0.22 41 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.32 -0.25 41 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 12.18 -0.18 41 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 13.05 -0.19 41 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 13.94 -0.20 41 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 14.77 -0.23 40 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 15.74 -0.17 41 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 16.65 -0.22 41 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 17.58 -0.17 41 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 18.46 -0.14 40 0 1 0
TOTAL PUT 3,588 128,821 +848
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$ 74.55
29APR26 49.00 C 0.00 0.00 0.00 25.61 +0.19 0 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 24.61 +0.19 0 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 22.12 +0.20 49 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 19.62 +0.20 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 17.12 +0.19 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 14.63 +0.20 31 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 12.13 +0.20 0 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 9.63 +0.19 0 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 7.14 +0.20 15 0 14 0
29APR26 70.00 C 0.00 0.00 0.00 4.66 +0.18 13 0 90 0
29APR26 72.50 C 1.53 2.24 1.50 2.32 +0.05 12 90 132 -70
29APR26 75.00 C 0.62 0.74 0.62 0.79 +0.04 13 107 777 +8
29APR26 77.50 C 0.09 0.13 0.09 0.16 +0.02 14 42 524 -2
29APR26 80.00 C 0.00 0.00 0.00 0.02 0.00 14 0 102 0
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 27 0 90 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 39 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 46 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 24.61 +0.19 0 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 22.12 +0.20 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 19.62 +0.20 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 17.14 +0.20 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 14.66 +0.21 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 12.25 +0.20 16 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 9.76 +0.20 14 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 7.29 +0.20 13 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 4.92 +0.20 13 0 84 0
28MAY26 72.50 C 0.00 0.00 0.00 2.79 +0.04 12 0 201 0
28MAY26 75.00 C 1.00 1.21 1.00 1.32 +0.10 13 7 275 +2
28MAY26 77.50 C 0.45 0.45 0.45 0.49 +0.05 13 15 264 0
28MAY26 80.00 C 0.00 0.00 0.00 0.15 +0.03 13 0 225 0
28MAY26 82.50 C 0.00 0.00 0.00 0.04 +0.01 13 0 70 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 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 27.61 +0.20 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 26.61 +0.20 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 25.61 +0.19 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 24.62 +0.20 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 22.13 +0.20 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 19.64 +0.20 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 17.15 +0.20 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 14.66 +0.19 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 12.27 +0.20 16 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 9.78 +0.20 13 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 7.32 +0.19 12 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 4.98 +0.07 12 0 72 0
29JUN26 72.50 C 0.00 0.00 0.00 2.98 +0.05 12 0 196 0
29JUN26 75.00 C 1.41 1.41 1.40 1.48 +0.02 12 2 219 -1
29JUN26 77.50 C 0.60 0.60 0.60 0.67 +0.03 12 1 102 -1
29JUN26 80.00 C 0.00 0.00 0.00 0.24 +0.01 12 0 30 0
29JUN26 82.50 C 0.00 0.00 0.00 0.08 +0.01 12 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 0.02 0.00 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 15 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 24.62 +0.18 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 22.13 +0.19 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 19.64 +0.18 0 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 17.15 +0.18 0 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 14.66 +0.19 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 12.27 +0.20 14 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 9.78 +0.19 11 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 7.35 +0.20 12 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 5.11 +0.08 12 0 0 0
30JUL26 72.50 C 2.38 2.38 2.38 3.20 +0.07 12 15 15 +15
30JUL26 75.00 C 0.00 0.00 0.00 1.74 +0.05 12 0 1 0
30JUL26 77.50 C 0.00 0.00 0.00 0.87 +0.04 12 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 0.40 +0.04 12 0 19 0
30JUL26 82.50 C 0.00 0.00 0.00 0.15 +0.01 12 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 0.06 +0.01 12 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 0.02 0.00 12 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
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 27.61 +0.16 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 26.61 +0.16 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 25.61 +0.15 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 24.62 +0.16 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 22.13 +0.16 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 19.64 +0.16 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 17.15 +0.16 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 14.66 +0.15 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 12.27 +0.19 11 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 9.83 +0.19 12 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 7.52 +0.18 12 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 5.46 +0.17 12 0 22 0
29SEP26 72.50 C 0.00 0.00 0.00 3.72 +0.15 12 0 28 0
29SEP26 75.00 C 0.00 0.00 0.00 2.29 +0.11 11 0 50 0
29SEP26 77.50 C 0.00 0.00 0.00 1.36 +0.09 12 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.74 +0.05 12 0 12 0
29SEP26 82.50 C 0.00 0.00 0.00 0.38 +0.03 12 0 2 0
29SEP26 85.00 C 0.00 0.00 0.00 0.19 +0.02 12 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.08 0.00 12 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.04 +0.01 12 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.02 0.00 12 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 26.61 +0.16 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 25.61 +0.15 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 24.62 +0.16 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 22.13 +0.16 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 19.64 +0.16 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 17.15 +0.16 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 14.66 +0.15 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 12.56 +0.19 11 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 10.23 +0.18 11 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 8.04 +0.16 11 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 6.06 +0.13 11 0 161 0
30DEC26 72.50 C 0.00 0.00 0.00 4.35 +0.10 11 0 139 0
30DEC26 75.00 C 2.18 2.18 2.18 2.90 +0.09 11 10 130 +10
30DEC26 77.50 C 0.00 0.00 0.00 1.89 +0.06 11 0 48 0
30DEC26 80.00 C 0.00 0.00 0.00 1.15 +0.03 11 0 33 0
30DEC26 82.50 C 0.00 0.00 0.00 0.68 +0.02 11 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.37 +0.01 11 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 0.21 +0.01 11 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.11 +0.01 11 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.05 0.00 11 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.03 0.00 11 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 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 24.62 +0.16 0 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 22.13 +0.16 0 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 19.64 +0.16 0 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 17.22 +0.19 0 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 14.90 +0.19 0 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 13.02 +0.19 12 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 10.79 +0.19 12 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 8.70 +0.17 12 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 6.82 +0.16 12 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 5.17 +0.13 12 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 3.69 +0.11 11 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 2.61 +0.08 11 0 14 0
30MAR27 80.00 C 0.00 0.00 0.00 1.81 +0.07 11 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 1.20 +0.05 11 0 1 0
30MAR27 85.00 C 0.00 0.00 0.00 0.77 +0.04 11 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.48 +0.03 11 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.29 +0.02 11 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.18 +0.01 12 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.11 +0.01 12 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.06 0.00 12 0 0 0
TOTAL CALL 289 4,488 -39
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 43 0 80 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 30 0 10 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 24 0 44 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 18 0 329 0
29APR26 70.00 P 0.00 0.00 0.00 0.03 -0.01 14 0 932 0
29APR26 72.50 P 0.56 0.58 0.33 0.26 -0.06 14 114 423 +103
29APR26 75.00 P 1.74 1.74 1.29 1.22 -0.10 14 113 270 -23
29APR26 77.50 P 0.00 0.00 0.00 3.04 -0.19 14 0 176 0
29APR26 80.00 P 0.00 0.00 0.00 5.45 -0.20 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 7.95 -0.20 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 10.45 -0.20 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 12.95 -0.20 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 15.63 -0.10 51 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 18.12 -0.15 56 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 20.73 -0.05 67 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 23.23 -0.04 72 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 25.65 -0.13 73 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 41 0 80 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 32 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 0.00 13 0 231 0
28MAY26 70.00 P 0.25 0.25 0.23 0.15 0.00 13 55 546 +15
28MAY26 72.50 P 0.70 0.70 0.69 0.60 -0.01 13 20 225 +15
28MAY26 75.00 P 0.00 0.00 0.00 1.64 +0.03 13 0 264 0
28MAY26 77.50 P 3.47 3.47 3.47 3.37 -0.08 14 15 340 +15
28MAY26 80.00 P 0.00 0.00 0.00 5.48 -0.18 13 0 30 0
28MAY26 82.50 P 0.00 0.00 0.00 7.95 -0.20 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 10.45 -0.20 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 12.95 -0.20 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 15.63 -0.11 34 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 18.12 -0.16 38 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 20.73 -0.05 45 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 23.23 -0.04 48 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 25.65 -0.13 50 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 21 0 54 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 17 0 52 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 14 0 165 0
29JUN26 65.00 P 0.11 0.11 0.11 0.02 -0.01 12 4 171 -4
29JUN26 67.50 P 0.00 0.00 0.00 0.10 -0.01 12 0 106 0
29JUN26 70.00 P 0.00 0.00 0.00 0.36 -0.05 12 0 140 0
29JUN26 72.50 P 0.00 0.00 0.00 1.02 -0.08 12 0 276 0
29JUN26 75.00 P 0.00 0.00 0.00 2.22 -0.06 13 0 130 0
29JUN26 77.50 P 0.00 0.00 0.00 3.93 -0.08 13 0 60 0
29JUN26 80.00 P 0.00 0.00 0.00 5.99 -0.18 12 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 8.34 -0.19 12 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 10.79 -0.19 12 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 13.27 -0.19 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 15.88 -0.20 23 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 18.36 -0.20 25 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 20.85 -0.20 27 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 23.34 -0.20 30 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 25.83 -0.20 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 18 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 0.00 12 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.05 0.00 12 0 2 0
30JUL26 67.50 P 0.35 0.35 0.35 0.17 -0.01 12 1 51 +1
30JUL26 70.00 P 0.00 0.00 0.00 0.50 -0.04 12 0 3 0
30JUL26 72.50 P 0.00 0.00 0.00 1.22 -0.06 12 0 50 0
30JUL26 75.00 P 0.00 0.00 0.00 2.41 -0.04 12 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 4.05 -0.07 12 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 6.07 -0.16 12 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 8.37 -0.19 12 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 10.80 -0.19 12 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 13.27 -0.20 11 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 15.88 -0.20 20 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 18.36 -0.20 22 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 20.85 -0.20 24 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 23.36 -0.18 27 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 17 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 0.00 12 0 41 0
29SEP26 62.50 P 0.00 0.00 0.00 0.04 0.00 12 0 75 0
29SEP26 65.00 P 0.00 0.00 0.00 0.12 -0.01 12 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 0.34 -0.02 12 0 84 0
29SEP26 70.00 P 0.00 0.00 0.00 0.79 -0.03 12 0 26 0
29SEP26 72.50 P 0.00 0.00 0.00 1.58 -0.06 12 0 30 0
29SEP26 75.00 P 0.00 0.00 0.00 2.79 -0.09 12 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 4.29 -0.12 12 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 6.24 -0.15 12 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 8.45 -0.18 12 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 10.83 -0.19 12 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 13.28 -0.19 12 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 15.98 -0.14 19 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 18.38 -0.18 20 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 20.87 -0.18 21 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 23.36 -0.18 23 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 25.85 -0.18 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 0.00 11 0 14 0
30DEC26 62.50 P 0.00 0.00 0.00 0.08 -0.01 11 0 10 0
30DEC26 65.00 P 0.00 0.00 0.00 0.22 -0.02 11 0 53 0
30DEC26 67.50 P 0.00 0.00 0.00 0.50 -0.04 11 0 72 0
30DEC26 70.00 P 0.00 0.00 0.00 1.01 -0.07 11 0 37 0
30DEC26 72.50 P 2.12 2.12 2.12 1.83 -0.10 11 50 183 +50
30DEC26 75.00 P 0.00 0.00 0.00 3.03 -0.12 11 0 54 0
30DEC26 77.50 P 0.00 0.00 0.00 4.47 -0.15 11 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 6.35 -0.17 11 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 8.51 -0.18 11 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 10.84 -0.20 11 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 13.40 -0.08 14 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 15.98 -0.14 17 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 18.38 -0.18 17 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 20.87 -0.18 19 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 23.36 -0.18 20 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 25.85 -0.18 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 0.08 0.08 0.08 0.01 0.00 12 18 18 +18
30MAR27 57.50 P 0.00 0.00 0.00 0.03 0.00 12 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 0.08 -0.01 12 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 0.19 -0.01 12 0 6 0
30MAR27 65.00 P 0.00 0.00 0.00 0.42 -0.01 12 0 32 0
30MAR27 67.50 P 0.00 0.00 0.00 0.80 -0.03 12 0 8 0
30MAR27 70.00 P 1.79 1.79 1.79 1.41 -0.04 12 4 7 +4
30MAR27 72.50 P 0.00 0.00 0.00 2.29 -0.07 12 0 3 0
30MAR27 75.00 P 0.00 0.00 0.00 3.49 -0.09 12 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 4.85 -0.12 12 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 6.64 -0.14 12 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 8.68 -0.16 12 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 10.93 -0.18 12 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 13.40 -0.10 13 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 16.24 -0.20 18 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 18.67 -0.15 19 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 21.07 -0.17 20 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 23.48 -0.16 21 0 0 0
TOTAL PUT 394 6,443 +194
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$ 50.10
29APR26 37.00 C 0.00 0.00 0.00 13.15 +0.40 44 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 12.15 +0.40 37 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 11.15 +0.40 0 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 10.15 +0.40 0 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 9.15 +0.39 0 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 8.15 +0.39 0 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 7.16 +0.40 25 0 6 0
29APR26 44.00 C 0.00 0.00 0.00 6.17 +0.40 25 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 5.18 +0.39 23 0 30 0
29APR26 46.00 C 0.00 0.00 0.00 4.23 +0.39 23 0 262 0
29APR26 47.00 C 3.11 3.11 3.11 3.32 +0.37 23 8 665 0
29APR26 48.00 C 1.90 2.29 1.90 2.46 +0.26 22 155 853 +10
29APR26 49.00 C 1.20 1.72 1.20 1.76 +0.24 23 296 1,373 +34
29APR26 50.00 C 1.00 1.12 1.00 1.16 +0.24 23 352 2,380 -64
29APR26 52.50 C 0.20 0.32 0.20 0.32 +0.09 23 69 793 +1
29APR26 55.00 C 0.08 0.08 0.08 0.06 +0.02 23 20 559 +20
29APR26 57.50 C 0.03 0.03 0.03 0.01 0.00 24 203 493 +103
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 54 0 10 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 59 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 12.15 +0.40 0 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 11.15 +0.40 0 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 10.15 +0.35 0 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 9.25 +0.42 25 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 8.27 +0.39 24 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 7.31 +0.38 24 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 6.38 +0.38 25 0 30 0
28MAY26 45.00 C 0.00 0.00 0.00 5.48 +0.36 24 0 60 0
28MAY26 46.00 C 0.00 0.00 0.00 4.63 +0.34 24 0 64 0
28MAY26 47.00 C 0.00 0.00 0.00 3.84 +0.40 24 0 526 0
28MAY26 48.00 C 2.87 2.87 2.87 3.07 +0.22 23 30 934 +30
28MAY26 49.00 C 2.31 2.41 2.31 2.43 +0.19 23 248 1,020 -52
28MAY26 50.00 C 1.70 1.81 1.70 1.90 +0.18 24 40 1,688 +40
28MAY26 52.50 C 0.86 0.87 0.86 0.94 +0.11 24 2 622 +2
28MAY26 55.00 C 0.41 0.41 0.41 0.42 +0.07 25 33 579 +30
28MAY26 57.50 C 0.00 0.00 0.00 0.15 +0.02 24 0 5,018 0
28MAY26 60.00 C 0.10 0.10 0.10 0.05 +0.01 24 60 242 0
28MAY26 62.50 C 0.00 0.00 0.00 0.02 0.00 25 0 36 0
28MAY26 65.00 C 0.04 0.04 0.04 0.01 0.00 27 30 136 -30
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 14.17 +0.28 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 13.20 +0.28 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 12.22 +0.36 0 0 13 0
29JUN26 39.00 C 0.00 0.00 0.00 11.25 +0.33 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 10.29 +0.35 0 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 9.40 +0.41 24 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 8.46 +0.37 24 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 7.55 +0.36 24 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 6.67 +0.35 24 0 7 0
29JUN26 45.00 C 0.00 0.00 0.00 5.84 +0.34 25 0 82 0
29JUN26 46.00 C 0.00 0.00 0.00 5.05 +0.31 24 0 433 0
29JUN26 47.00 C 0.00 0.00 0.00 4.32 +0.29 24 0 515 0
29JUN26 48.00 C 0.00 0.00 0.00 3.56 +0.23 23 0 582 0
29JUN26 49.00 C 2.50 2.93 2.50 2.97 +0.20 23 47 1,213 +23
29JUN26 50.00 C 2.09 2.42 2.06 2.45 +0.19 24 1,422 3,395 +418
29JUN26 52.50 C 1.17 1.36 1.17 1.44 +0.14 24 16 4,107 -10
29JUN26 55.00 C 0.00 0.00 0.00 0.80 +0.09 24 0 8,895 0
29JUN26 57.50 C 0.38 0.38 0.38 0.42 +0.06 25 30 705 +30
29JUN26 60.00 C 0.00 0.00 0.00 0.20 +0.03 25 0 447 0
29JUN26 62.50 C 0.00 0.00 0.00 0.09 +0.01 25 0 365 0
29JUN26 65.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 232 0
29JUN26 67.50 C 0.00 0.00 0.00 0.02 0.00 26 0 64 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 26 2,000 2,055 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 29 0 32 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 31 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 33 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 35 0 77 0
30JUL26 40.00 C 0.00 0.00 0.00 10.35 +0.33 22 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 9.43 +0.29 25 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 8.51 +0.37 25 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 7.61 +0.35 25 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 6.75 +0.33 25 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 5.93 +0.30 25 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 5.17 +0.29 25 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 4.47 +0.28 25 0 0 0
30JUL26 48.00 C 3.61 3.73 3.61 3.73 +0.17 24 44 232 +44
30JUL26 49.00 C 0.00 0.00 0.00 3.20 +0.17 25 0 90 0
30JUL26 50.00 C 2.51 2.62 2.50 2.70 +0.17 25 250 327 +250
30JUL26 52.50 C 1.66 1.69 1.66 1.73 +0.15 25 90 194 +90
30JUL26 55.00 C 0.95 1.03 0.95 1.02 +0.09 25 60 70 +60
30JUL26 57.50 C 0.60 0.60 0.60 0.57 +0.06 25 2 32 +2
30JUL26 60.00 C 0.00 0.00 0.00 0.30 +0.03 25 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.16 +0.02 25 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.08 +0.01 25 0 94 0
30JUL26 67.50 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 14.23 +0.34 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 13.26 +0.34 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 12.31 +0.28 18 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 11.36 +0.34 23 0 6 0
29SEP26 40.00 C 0.00 0.00 0.00 10.44 +0.25 24 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 9.58 +0.38 26 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 8.71 +0.37 26 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 7.87 +0.35 26 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 7.08 +0.34 26 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 6.34 +0.33 26 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 5.64 +0.30 26 0 220 0
29SEP26 47.00 C 0.00 0.00 0.00 5.00 +0.30 26 0 337 0
29SEP26 48.00 C 0.00 0.00 0.00 4.42 +0.33 26 0 251 0
29SEP26 49.00 C 0.00 0.00 0.00 3.82 +0.16 25 0 507 0
29SEP26 50.00 C 0.00 0.00 0.00 3.38 +0.18 26 0 673 0
29SEP26 52.50 C 0.00 0.00 0.00 2.42 +0.16 26 0 1,248 0
29SEP26 55.00 C 0.00 0.00 0.00 1.68 +0.15 26 0 219 0
29SEP26 57.50 C 0.00 0.00 0.00 1.13 +0.11 26 0 323 0
29SEP26 60.00 C 0.00 0.00 0.00 0.74 +0.09 26 0 420 0
29SEP26 62.50 C 0.00 0.00 0.00 0.47 +0.06 26 0 205 0
29SEP26 65.00 C 0.00 0.00 0.00 0.30 +0.04 26 0 126 0
29SEP26 67.50 C 0.00 0.00 0.00 0.18 +0.02 26 0 86 0
29SEP26 70.00 C 0.00 0.00 0.00 0.11 +0.01 26 0 18 0
29SEP26 72.50 C 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 13.36 +0.28 23 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 12.46 +0.33 25 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.57 +0.32 25 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.71 +0.31 25 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.89 +0.30 26 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.16 +0.35 26 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.41 +0.34 26 0 4 0
30DEC26 44.00 C 0.00 0.00 0.00 7.71 +0.34 26 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 7.05 +0.32 26 0 3 0
30DEC26 46.00 C 0.00 0.00 0.00 6.44 +0.32 26 0 253 0
30DEC26 47.00 C 0.00 0.00 0.00 5.85 +0.29 26 0 1,210 0
30DEC26 48.00 C 0.00 0.00 0.00 5.33 +0.24 26 0 990 0
30DEC26 49.00 C 0.00 0.00 0.00 4.76 +0.15 26 0 90 0
30DEC26 50.00 C 0.00 0.00 0.00 4.40 +0.23 26 0 527 0
30DEC26 52.50 C 0.00 0.00 0.00 3.34 +0.13 26 0 684 0
30DEC26 55.00 C 2.50 2.50 2.50 2.63 +0.20 27 2 497 +2
30DEC26 57.50 C 1.97 1.97 1.97 1.97 +0.16 27 30 147 +20
30DEC26 60.00 C 0.00 0.00 0.00 1.46 +0.13 26 0 224 0
30DEC26 62.50 C 0.00 0.00 0.00 1.07 +0.10 26 0 205 0
30DEC26 65.00 C 0.00 0.00 0.00 0.78 +0.08 26 0 192 0
30DEC26 67.50 C 0.00 0.00 0.00 0.55 +0.06 26 0 122 0
30DEC26 70.00 C 0.00 0.00 0.00 0.40 +0.05 26 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.28 +0.04 26 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.20 +0.03 26 0 102 0
30MAR27 38.00 C 0.00 0.00 0.00 12.59 +0.27 24 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 11.81 +0.31 25 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 11.00 +0.30 25 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 10.22 +0.29 25 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 9.72 +0.52 26 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 9.05 +0.30 26 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 8.39 +0.28 26 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 7.80 +0.28 26 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 7.21 +0.28 26 0 31 0
30MAR27 47.00 C 0.00 0.00 0.00 6.66 +0.24 26 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 6.15 +0.42 26 0 8 0
30MAR27 49.00 C 0.00 0.00 0.00 5.48 +0.21 25 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 5.06 +0.21 26 0 13 0
30MAR27 52.50 C 3.90 3.90 3.90 4.08 +0.19 26 70 94 +70
30MAR27 55.00 C 0.00 0.00 0.00 3.25 +0.15 26 0 122 0
30MAR27 57.50 C 0.00 0.00 0.00 2.56 +0.12 26 0 89 0
30MAR27 60.00 C 1.89 1.93 1.89 2.02 +0.12 26 18 286 +17
30MAR27 62.50 C 0.00 0.00 0.00 1.59 +0.08 26 0 91 0
30MAR27 65.00 C 1.21 1.21 1.21 1.23 +0.04 26 1 139 +1
30MAR27 67.50 C 0.98 0.98 0.98 0.97 +0.03 26 2 36 +2
30MAR27 70.00 C 0.75 0.75 0.75 0.77 +0.06 27 45 583 +45
30MAR27 72.50 C 0.00 0.00 0.00 0.59 +0.06 27 0 4 0
TOTAL CALL 5,675 54,321 +1,188
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 47 0 155 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 43 0 145 0
29APR26 40.00 P 0.00 0.00 0.00 0.01 0.00 39 0 57 0
29APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 35 0 107 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 32 0 373 0
29APR26 43.00 P 0.03 0.03 0.03 0.01 0.00 28 10 616 -10
29APR26 44.00 P 0.04 0.04 0.04 0.01 0.00 24 50 1,548 0
29APR26 45.00 P 0.07 0.07 0.07 0.03 0.00 24 50 1,441 +5
29APR26 46.00 P 0.13 0.14 0.13 0.07 -0.01 23 15 1,308 -15
29APR26 47.00 P 0.22 0.22 0.22 0.17 -0.02 24 100 4,009 +78
29APR26 48.00 P 0.60 0.60 0.39 0.34 -0.06 23 249 6,639 -145
29APR26 49.00 P 0.82 0.82 0.68 0.63 -0.11 24 296 1,456 +200
29APR26 50.00 P 1.17 1.17 1.06 1.07 -0.15 24 143 2,200 +30
29APR26 52.50 P 3.28 3.28 2.73 2.76 -0.27 26 353 898 +212
29APR26 55.00 P 5.06 5.06 5.06 5.02 -0.29 30 18 48 +18
29APR26 57.50 P 0.00 0.00 0.00 7.40 -0.40 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 10.01 -0.46 48 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 12.51 -0.42 57 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 15.01 -0.43 65 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 17.51 -0.46 72 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 20.01 -0.46 79 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 22.51 -0.46 86 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 25.01 -0.46 92 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 30 0 30 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 28 0 68 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 25 0 271 0
28MAY26 41.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 205 0
28MAY26 42.00 P 0.11 0.11 0.11 0.04 -0.01 25 2 705 0
28MAY26 43.00 P 0.19 0.21 0.19 0.08 -0.01 25 55 849 -45
28MAY26 44.00 P 0.00 0.00 0.00 0.14 -0.03 25 0 696 0
28MAY26 45.00 P 0.00 0.00 0.00 0.24 -0.05 24 0 826 0
28MAY26 46.00 P 0.44 0.46 0.44 0.40 -0.06 25 58 710 +10
28MAY26 47.00 P 0.81 0.87 0.66 0.61 -0.09 25 42 768 +6
28MAY26 48.00 P 0.95 0.95 0.95 0.91 -0.11 25 93 6,373 0
28MAY26 49.00 P 1.28 1.28 1.28 1.28 -0.14 25 30 3,854 0
28MAY26 50.00 P 1.96 1.97 1.79 1.74 -0.16 25 241 937 -65
28MAY26 52.50 P 3.83 3.83 3.32 3.29 -0.22 25 53 762 +7
28MAY26 55.00 P 0.00 0.00 0.00 5.29 -0.23 27 0 30 0
28MAY26 57.50 P 0.00 0.00 0.00 7.45 -0.38 24 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 10.01 -0.46 33 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 12.51 -0.42 38 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 15.01 -0.43 44 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 17.51 -0.46 49 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 20.01 -0.46 53 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 22.51 -0.46 58 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 28 0 27 0
29JUN26 37.00 P 0.04 0.04 0.04 0.01 0.00 26 4 37 0
29JUN26 38.00 P 0.00 0.00 0.00 0.02 0.00 26 0 113 0
29JUN26 39.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 187 0
29JUN26 40.00 P 0.17 0.17 0.17 0.05 -0.01 24 2 1,300 0
29JUN26 41.00 P 0.00 0.00 0.00 0.09 -0.02 25 0 709 0
29JUN26 42.00 P 0.00 0.00 0.00 0.15 -0.02 25 0 841 0
29JUN26 43.00 P 0.32 0.32 0.32 0.23 -0.04 25 72 8,571 0
29JUN26 44.00 P 0.44 0.44 0.44 0.36 -0.04 25 72 988 +71
29JUN26 45.00 P 0.67 0.67 0.67 0.52 -0.07 25 45 8,007 +45
29JUN26 46.00 P 0.82 0.82 0.79 0.74 -0.09 25 123 1,932 +3
29JUN26 47.00 P 1.17 1.17 1.07 1.02 -0.11 25 150 902 +90
29JUN26 48.00 P 1.63 1.63 1.43 1.35 -0.15 25 60 1,960 0
29JUN26 49.00 P 2.16 2.16 1.83 1.76 -0.17 25 33 3,449 +30
29JUN26 50.00 P 0.00 0.00 0.00 2.24 -0.18 25 1,000 4,423 +1,000
29JUN26 52.50 P 4.35 4.35 4.35 3.75 -0.25 26 30 1,444 +30
29JUN26 55.00 P 5.62 5.69 5.62 5.64 -0.16 27 44 341 +14
29JUN26 57.50 P 0.00 0.00 0.00 7.61 -0.36 24 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 10.11 -0.36 30 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 12.52 -0.41 32 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 15.01 -0.43 36 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 17.51 -0.46 40 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 20.01 -0.46 44 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 22.51 -0.46 47 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 25.01 -0.46 50 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 27.51 -0.37 54 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 30.01 -0.37 57 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.19 -0.03 25 0 30 0
30JUL26 41.00 P 0.00 0.00 0.00 0.28 -0.04 25 0 0 0
30JUL26 42.00 P 0.49 0.49 0.49 0.41 -0.05 25 45 45 +45
30JUL26 43.00 P 0.61 0.61 0.61 0.58 -0.07 25 2 30 0
30JUL26 44.00 P 0.00 0.00 0.00 0.79 -0.09 25 0 0 0
30JUL26 45.00 P 1.10 1.10 1.08 1.04 -0.12 25 60 60 +60
30JUL26 46.00 P 1.36 1.36 1.36 1.35 -0.13 25 30 60 +30
30JUL26 47.00 P 0.00 0.00 0.00 1.70 -0.15 25 0 0 0
30JUL26 48.00 P 2.15 2.15 2.15 2.12 -0.15 25 50 53 +50
30JUL26 49.00 P 0.00 0.00 0.00 2.61 -0.19 25 0 90 0
30JUL26 50.00 P 3.20 3.20 3.16 3.15 -0.18 25 200 230 +185
30JUL26 52.50 P 5.19 5.19 4.77 4.75 -0.22 25 270 256 +166
30JUL26 55.00 P 6.63 6.65 6.63 6.62 -0.29 25 90 117 +90
30JUL26 57.50 P 0.00 0.00 0.00 8.70 -0.42 25 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 11.08 -0.28 27 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 13.44 -0.35 28 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 15.86 -0.35 30 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 18.30 -0.33 31 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 20.75 -0.34 33 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 23.22 -0.33 34 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.12 -0.01 26 0 78 0
29SEP26 37.00 P 0.00 0.00 0.00 0.18 -0.01 26 0 4 0
29SEP26 38.00 P 0.00 0.00 0.00 0.25 -0.02 26 0 46 0
29SEP26 39.00 P 0.00 0.00 0.00 0.35 -0.02 26 0 67 0
29SEP26 40.00 P 0.60 0.60 0.60 0.46 -0.04 26 5 355 -5
29SEP26 41.00 P 0.72 0.72 0.72 0.60 -0.06 26 48 529 0
29SEP26 42.00 P 0.00 0.00 0.00 0.81 -0.07 26 0 706 0
29SEP26 43.00 P 1.04 1.04 1.04 1.02 -0.09 26 45 1,267 0
29SEP26 44.00 P 0.00 0.00 0.00 1.29 -0.08 26 0 573 0
29SEP26 45.00 P 0.00 0.00 0.00 1.58 -0.11 25 0 508 0
29SEP26 46.00 P 0.00 0.00 0.00 1.93 -0.10 25 0 3,374 0
29SEP26 47.00 P 0.00 0.00 0.00 2.37 -0.06 26 0 959 0
29SEP26 48.00 P 0.00 0.00 0.00 2.78 -0.11 25 0 1,475 0
29SEP26 49.00 P 0.00 0.00 0.00 3.31 -0.09 26 0 893 0
29SEP26 50.00 P 0.00 0.00 0.00 3.85 -0.11 26 0 815 0
29SEP26 52.50 P 0.00 0.00 0.00 5.53 -0.06 27 0 171 0
29SEP26 55.00 P 0.00 0.00 0.00 7.15 -0.26 26 0 270 0
29SEP26 57.50 P 0.00 0.00 0.00 9.13 -0.29 26 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 11.36 -0.32 27 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 13.63 -0.33 27 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 15.97 -0.35 28 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 18.37 -0.29 29 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 20.80 -0.35 30 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 23.24 -0.34 30 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 25.71 -0.34 32 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.44 -0.02 26 0 3 0
30DEC26 38.00 P 0.00 0.00 0.00 0.55 -0.05 26 0 2 0
30DEC26 39.00 P 0.00 0.00 0.00 0.70 -0.04 26 0 113 0
30DEC26 40.00 P 0.00 0.00 0.00 0.87 -0.06 26 0 274 0
30DEC26 41.00 P 0.00 0.00 0.00 1.11 -0.04 26 0 193 0
30DEC26 42.00 P 1.34 1.34 1.34 1.38 -0.03 26 30 339 +30
30DEC26 43.00 P 1.64 1.64 1.64 1.61 -0.08 26 30 435 +2
30DEC26 44.00 P 0.00 0.00 0.00 1.90 -0.10 26 0 332 0
30DEC26 45.00 P 2.24 2.24 2.24 2.24 -0.11 26 1 219 0
30DEC26 46.00 P 0.00 0.00 0.00 2.61 -0.13 26 0 428 0
30DEC26 47.00 P 0.00 0.00 0.00 3.03 -0.14 26 0 1,492 0
30DEC26 48.00 P 0.00 0.00 0.00 3.49 -0.15 26 0 1,607 0
30DEC26 49.00 P 0.00 0.00 0.00 4.04 -0.11 26 0 238 0
30DEC26 50.00 P 0.00 0.00 0.00 4.59 -0.12 26 0 186 0
30DEC26 52.50 P 0.00 0.00 0.00 6.07 -0.18 26 0 63 0
30DEC26 55.00 P 0.00 0.00 0.00 7.82 -0.22 26 0 48 0
30DEC26 57.50 P 0.00 0.00 0.00 9.71 -0.13 26 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 11.76 -0.32 26 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 13.93 -0.33 27 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 16.19 -0.34 27 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 18.52 -0.34 27 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 20.89 -0.30 28 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 23.31 -0.27 28 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 25.75 -0.34 29 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.90 -0.03 27 0 37 0
30MAR27 39.00 P 0.00 0.00 0.00 1.10 -0.02 27 0 6 0
30MAR27 40.00 P 1.44 1.44 1.44 1.32 -0.04 27 2 92 +2
30MAR27 41.00 P 0.00 0.00 0.00 1.55 -0.06 26 0 7 0
30MAR27 42.00 P 0.00 0.00 0.00 1.87 -0.10 27 0 110 0
30MAR27 43.00 P 0.00 0.00 0.00 2.20 -0.10 27 0 195 0
30MAR27 44.00 P 2.64 2.64 2.64 2.54 -0.12 27 2 257 0
30MAR27 45.00 P 0.00 0.00 0.00 2.95 -0.12 27 0 38 0
30MAR27 46.00 P 0.00 0.00 0.00 3.36 -0.13 27 0 90 0
30MAR27 47.00 P 0.00 0.00 0.00 3.82 -0.15 27 0 255 0
30MAR27 48.00 P 0.00 0.00 0.00 4.31 -0.16 27 0 32 0
30MAR27 49.00 P 0.00 0.00 0.00 4.81 -0.19 27 0 32 0
30MAR27 50.00 P 0.00 0.00 0.00 5.39 -0.19 27 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 6.91 -0.22 27 0 30 0
30MAR27 55.00 P 0.00 0.00 0.00 8.61 -0.26 28 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 10.47 -0.18 28 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 12.49 -0.21 29 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 14.56 -0.22 29 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 16.71 -0.34 29 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 18.92 -0.34 29 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 21.23 -0.30 30 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 23.55 -0.30 29 0 0 0
TOTAL PUT 4,403 93,571 +2,224
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$ 26.66
10APR26 17.00 C 0.00 0.00 0.00 9.66 - 0 0 0 -
10APR26 17.50 C 0.00 0.00 0.00 9.16 +0.53 0 0 0 0
10APR26 18.00 C 0.00 0.00 0.00 8.66 +0.53 0 0 0 0
10APR26 18.50 C 0.00 0.00 0.00 8.16 +0.53 0 0 0 0
10APR26 19.00 C 0.00 0.00 0.00 7.66 +0.53 0 0 0 0
10APR26 19.50 C 0.00 0.00 0.00 7.16 +0.53 0 0 0 0
10APR26 20.00 C 0.00 0.00 0.00 6.66 +0.53 0 0 0 0
10APR26 21.00 C 0.00 0.00 0.00 5.66 +0.53 0 0 0 0
10APR26 22.00 C 0.00 0.00 0.00 4.66 +0.53 0 0 0 0
10APR26 23.00 C 0.00 0.00 0.00 3.66 +0.53 0 0 0 0
10APR26 24.00 C 0.00 0.00 0.00 2.66 +0.52 0 0 0 0
10APR26 25.00 C 1.48 1.48 1.48 1.66 +0.47 0 30 34 +30
10APR26 26.00 C 0.55 0.64 0.42 0.69 +0.27 39 713 477 +30
10APR26 27.00 C 0.08 0.11 0.08 0.12 +0.04 45 396 832 +121
10APR26 28.00 C 0.01 0.01 0.01 0.01 0.00 51 10 5,200 0
10APR26 29.00 C 0.01 0.01 0.01 0.01 0.00 80 3 1,064 0
10APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 106 0 1,547 0
10APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 131 0 317 0
10APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 154 0 226 0
10APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 177 0 146 0
10APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 198 0 63 0
10APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 218 0 30 0
10APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 237 0 0 0
10APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 256 0 0 0
10APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 274 0 0 0
10APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 291 0 0 0
10APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 307 0 0 0
10APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 324 0 0 0
17APR26 17.00 C 0.00 0.00 0.00 9.67 - 101 0 0 -
17APR26 17.50 C 0.00 0.00 0.00 9.17 +0.54 93 0 0 0
17APR26 18.00 C 0.00 0.00 0.00 8.67 +0.54 85 0 0 0
17APR26 18.50 C 0.00 0.00 0.00 8.17 +0.54 76 0 0 0
17APR26 19.00 C 0.00 0.00 0.00 7.67 +0.54 66 0 0 0
17APR26 19.50 C 0.00 0.00 0.00 7.17 +0.54 0 0 0 0
17APR26 20.00 C 0.00 0.00 0.00 6.67 +0.54 0 0 0 0
17APR26 21.00 C 0.00 0.00 0.00 5.67 +0.54 0 0 0 0
17APR26 22.00 C 0.00 0.00 0.00 4.67 +0.54 0 0 0 0
17APR26 23.00 C 0.00 0.00 0.00 3.67 +0.53 0 0 0 0
17APR26 24.00 C 0.00 0.00 0.00 2.69 +0.50 38 0 0 0
17APR26 25.00 C 0.00 0.00 0.00 1.71 +0.39 30 0 1 0
17APR26 26.00 C 0.00 0.00 0.00 0.96 +0.28 36 0 194 0
17APR26 27.00 C 0.31 0.40 0.31 0.44 +0.14 37 120 257 +97
17APR26 28.00 C 0.12 0.14 0.12 0.16 +0.05 37 17 346 +7
17APR26 29.00 C 0.00 0.00 0.00 0.05 +0.02 38 0 45 0
17APR26 30.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
17APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
17APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
17APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
17APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
17APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
17APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
17APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
17APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
17APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 12.18 +0.48 85 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 11.68 +0.48 76 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 11.18 +0.48 0 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 10.68 +0.48 0 0 30 0
29APR26 16.50 C 0.00 0.00 0.00 10.18 +0.48 0 0 29 0
29APR26 17.00 C 0.00 0.00 0.00 9.68 +0.48 0 0 30 0
29APR26 17.50 C 0.00 0.00 0.00 9.18 +0.48 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 8.68 +0.48 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 8.18 +0.48 0 0 30 0
29APR26 19.00 C 0.00 0.00 0.00 7.68 +0.48 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 7.19 +0.50 52 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 6.69 +0.37 47 0 343 0
29APR26 21.00 C 0.00 0.00 0.00 5.69 +0.43 38 0 20 0
29APR26 22.00 C 0.00 0.00 0.00 4.69 +0.49 30 0 305 0
29APR26 23.00 C 0.00 0.00 0.00 3.72 +0.42 35 0 276 0
29APR26 24.00 C 2.44 2.44 2.44 2.78 +0.53 34 1 1,023 +1
29APR26 25.00 C 0.00 0.00 0.00 1.89 +0.39 31 0 1,359 0
29APR26 26.00 C 0.94 1.16 0.94 1.21 +0.28 33 109 2,777 +14
29APR26 27.00 C 0.62 0.70 0.55 0.71 +0.18 34 1,126 6,147 +16
29APR26 28.00 C 0.32 0.37 0.30 0.37 +0.10 34 197 3,769 +11
29APR26 29.00 C 0.22 0.22 0.18 0.19 +0.07 35 289 3,043 +55
29APR26 30.00 C 0.12 0.12 0.10 0.08 +0.03 34 249 5,332 +206
29APR26 31.00 C 0.07 0.07 0.07 0.04 +0.02 36 4 1,314 -1
29APR26 32.00 C 0.05 0.05 0.05 0.02 +0.01 38 28 4,520 +10
29APR26 33.00 C 0.03 0.03 0.03 0.01 0.00 39 30 951 -30
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,046 0
29APR26 35.00 C 0.01 0.01 0.01 0.01 0.00 48 1 2,327 0
29APR26 36.00 C 0.01 0.01 0.01 0.01 0.00 52 40 1,057 0
29APR26 37.00 C 0.01 0.01 0.01 0.01 0.00 57 280 582 +172
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 61 0 736 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 64 0 512 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 68 0 504 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 72 0 676 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 75 0 675 0
28MAY26 15.50 C 0.00 0.00 0.00 11.21 +0.49 48 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 10.71 +0.49 0 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 10.21 +0.49 0 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 9.71 +0.51 0 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 9.22 +0.52 44 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 8.72 +0.50 39 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 8.22 +0.50 34 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 7.72 +0.52 0 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 7.23 +0.54 36 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 6.73 +0.41 32 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 5.75 +0.49 32 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 4.80 +0.49 33 0 303 0
28MAY26 23.00 C 0.00 0.00 0.00 3.90 +0.56 33 0 436 0
28MAY26 24.00 C 0.00 0.00 0.00 2.97 +0.39 29 0 370 0
28MAY26 25.00 C 1.89 2.09 1.89 2.25 +0.33 31 180 1,624 +120
28MAY26 26.00 C 1.42 1.59 1.42 1.65 +0.27 32 52 1,257 +7
28MAY26 27.00 C 1.09 1.09 1.03 1.16 +0.20 32 78 1,204 +30
28MAY26 28.00 C 0.65 0.74 0.65 0.78 +0.14 32 80 4,134 0
28MAY26 29.00 C 0.53 0.53 0.49 0.53 +0.10 33 332 3,766 -180
28MAY26 30.00 C 0.33 0.35 0.33 0.34 +0.07 34 46 6,096 +7
28MAY26 31.00 C 0.23 0.23 0.23 0.20 +0.04 33 1 1,056 0
28MAY26 32.00 C 0.16 0.18 0.16 0.12 +0.02 33 10 1,448 +7
28MAY26 33.00 C 0.15 0.15 0.12 0.07 +0.01 34 150 1,186 +50
28MAY26 34.00 C 0.00 0.00 0.00 0.04 +0.01 34 0 774 0
28MAY26 35.00 C 0.00 0.00 0.00 0.02 0.00 33 0 954 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 33 0 381 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 36 0 287 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 38 0 419 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 41 0 849 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 43 0 141 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 46 0 20 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 48 0 655 0
29JUN26 11.50 C 0.00 0.00 0.00 15.21 +0.54 69 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 14.71 +0.54 57 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 14.21 +0.57 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 13.71 +0.52 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 13.22 +0.57 59 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 12.72 +0.57 53 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 12.22 +0.50 41 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 11.72 +0.52 0 0 76 0
29JUN26 15.50 C 0.00 0.00 0.00 11.22 +0.50 0 0 50 0
29JUN26 16.00 C 10.30 10.50 10.30 10.73 +0.51 45 4 4,400 0
29JUN26 16.50 C 0.00 0.00 0.00 10.23 +0.51 39 0 8,801 0
29JUN26 17.00 C 0.00 0.00 0.00 9.73 +0.53 0 0 4,130 0
29JUN26 17.50 C 0.00 0.00 0.00 9.23 +0.53 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.74 +0.52 37 0 50 0
29JUN26 18.50 C 0.00 0.00 0.00 8.24 +0.52 33 0 241 0
29JUN26 19.00 C 0.00 0.00 0.00 7.75 +0.54 35 0 278 0
29JUN26 19.50 C 0.00 0.00 0.00 7.25 +0.53 32 0 60 0
29JUN26 20.00 C 6.53 6.53 6.53 6.76 +0.44 32 30 285 0
29JUN26 21.00 C 0.00 0.00 0.00 5.80 +0.51 32 0 762 0
29JUN26 22.00 C 0.00 0.00 0.00 4.88 +0.50 33 0 1,148 0
29JUN26 23.00 C 0.00 0.00 0.00 4.01 +0.46 33 0 915 0
29JUN26 24.00 C 0.00 0.00 0.00 3.21 +0.43 32 0 1,976 0
29JUN26 25.00 C 2.14 2.16 2.13 2.44 +0.35 31 103 3,000 +30
29JUN26 26.00 C 1.63 1.76 1.63 1.85 +0.28 31 70 5,840 +20
29JUN26 27.00 C 1.24 1.32 1.24 1.38 +0.23 32 226 5,148 +16
29JUN26 28.00 C 0.95 0.99 0.95 1.00 +0.14 32 47 2,676 +7
29JUN26 29.00 C 0.66 0.74 0.66 0.74 +0.14 33 216 1,911 +2
29JUN26 30.00 C 0.56 0.56 0.54 0.52 +0.11 33 339 4,371 +271
29JUN26 31.00 C 0.41 0.41 0.41 0.35 +0.08 33 100 2,702 +100
29JUN26 32.00 C 0.00 0.00 0.00 0.24 +0.06 33 0 1,256 0
29JUN26 33.00 C 0.00 0.00 0.00 0.15 +0.04 33 0 985 0
29JUN26 34.00 C 0.00 0.00 0.00 0.10 +0.03 33 0 361 0
29JUN26 35.00 C 0.00 0.00 0.00 0.07 +0.02 33 0 814 0
29JUN26 36.00 C 0.00 0.00 0.00 0.04 +0.01 33 0 226 0
29JUN26 37.00 C 0.00 0.00 0.00 0.03 +0.01 34 0 375 0
29JUN26 38.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 345 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 33 0 426 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 35 0 509 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 37 0 105 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 39 0 121 0
30JUL26 17.00 C 0.00 0.00 0.00 9.73 - 0 0 0 -
30JUL26 17.50 C 0.00 0.00 0.00 9.23 +0.53 0 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 8.74 +0.52 34 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 8.24 +0.52 31 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 7.75 +0.53 32 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 7.26 +0.54 32 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 6.78 +0.46 33 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 5.84 +0.55 33 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 4.94 +0.56 32 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 4.11 +0.45 33 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 3.36 +0.41 33 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 2.62 +0.36 31 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 2.07 +0.31 32 0 90 0
30JUL26 27.00 C 0.00 0.00 0.00 1.61 +0.22 32 0 73 0
30JUL26 28.00 C 0.00 0.00 0.00 1.23 +0.18 32 0 530 0
30JUL26 29.00 C 0.88 0.88 0.88 0.94 +0.13 32 3 3 +3
30JUL26 30.00 C 0.70 0.70 0.70 0.74 +0.15 33 3 3 +3
30JUL26 31.00 C 0.53 0.53 0.53 0.55 +0.12 33 3 3 +3
30JUL26 32.00 C 0.42 0.42 0.42 0.40 +0.09 33 3 5 +3
30JUL26 33.00 C 0.36 0.36 0.36 0.29 +0.07 33 30 40 +30
30JUL26 34.00 C 0.00 0.00 0.00 0.21 +0.06 33 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 0.15 +0.04 33 0 5 0
30JUL26 36.00 C 0.00 0.00 0.00 0.10 +0.02 33 0 10 0
30JUL26 37.00 C 0.00 0.00 0.00 0.07 +0.02 33 0 7 0
30JUL26 38.00 C 0.00 0.00 0.00 0.05 +0.01 33 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 14.21 +0.49 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 13.71 +0.52 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 13.22 +0.54 49 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 12.72 +0.57 45 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 12.22 +0.50 41 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 11.72 +0.52 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 11.22 +0.50 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 10.73 +0.51 38 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 10.23 +0.51 34 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 9.74 +0.54 36 0 10 0
29SEP26 17.50 C 0.00 0.00 0.00 9.24 +0.54 33 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 8.76 +0.54 35 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.27 +0.55 34 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 7.80 +0.58 35 0 102 0
29SEP26 19.50 C 0.00 0.00 0.00 7.33 +0.58 34 0 147 0
29SEP26 20.00 C 0.00 0.00 0.00 6.88 +0.56 35 0 26 0
29SEP26 21.00 C 0.00 0.00 0.00 6.01 +0.61 35 0 179 0
29SEP26 22.00 C 0.00 0.00 0.00 5.21 +0.48 35 0 421 0
29SEP26 23.00 C 0.00 0.00 0.00 4.47 +0.44 35 0 2,043 0
29SEP26 24.00 C 0.00 0.00 0.00 3.81 +0.51 35 0 747 0
29SEP26 25.00 C 2.65 2.65 2.65 3.13 +0.37 33 3 542 0
29SEP26 26.00 C 0.00 0.00 0.00 2.63 +0.33 33 0 674 0
29SEP26 27.00 C 0.00 0.00 0.00 2.20 +0.31 34 0 2,438 0
29SEP26 28.00 C 1.54 1.54 1.52 1.83 +0.28 34 6 988 +2
29SEP26 29.00 C 1.20 1.25 1.20 1.50 +0.23 34 6 1,195 +3
29SEP26 30.00 C 1.00 1.00 1.00 1.23 +0.20 34 3 335 0
29SEP26 31.00 C 0.82 0.82 0.82 1.01 +0.19 34 3 467 +3
29SEP26 32.00 C 0.69 0.69 0.69 0.82 +0.15 34 3 363 +3
29SEP26 33.00 C 0.00 0.00 0.00 0.66 +0.10 34 0 214 0
29SEP26 34.00 C 0.00 0.00 0.00 0.53 +0.10 34 0 418 0
29SEP26 35.00 C 0.39 0.39 0.39 0.44 +0.09 35 10 920 0
29SEP26 36.00 C 0.00 0.00 0.00 0.36 +0.09 35 0 437 0
29SEP26 37.00 C 0.00 0.00 0.00 0.28 +0.07 35 0 392 0
29SEP26 38.00 C 0.00 0.00 0.00 0.22 +0.05 35 0 103 0
29SEP26 39.00 C 0.00 0.00 0.00 0.18 +0.05 35 0 277 0
29SEP26 40.00 C 0.00 0.00 0.00 0.14 +0.04 35 0 388 0
29SEP26 41.00 C 0.00 0.00 0.00 0.11 +0.03 35 0 127 0
29SEP26 42.00 C 0.15 0.15 0.15 0.09 +0.03 35 20 198 +20
30DEC26 14.00 C 12.28 12.50 12.28 12.72 +0.54 38 50 40 -15
30DEC26 14.50 C 0.00 0.00 0.00 12.22 +0.50 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 11.72 +0.52 0 0 20 0
30DEC26 15.50 C 0.00 0.00 0.00 11.23 +0.51 34 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 10.73 +0.51 32 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 10.24 +0.52 32 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 9.75 +0.52 32 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 9.27 +0.52 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.80 +0.51 32 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 8.34 +0.50 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.89 +0.65 32 0 59 0
30DEC26 19.50 C 0.00 0.00 0.00 7.45 +0.68 32 0 98 0
30DEC26 20.00 C 6.57 6.57 6.57 7.03 +0.66 32 100 114 +93
30DEC26 21.00 C 0.00 0.00 0.00 6.04 +0.41 28 0 637 0
30DEC26 22.00 C 0.00 0.00 0.00 5.32 +0.21 29 0 921 0
30DEC26 23.00 C 4.10 4.10 4.10 4.68 +0.22 30 50 792 -50
30DEC26 24.00 C 0.00 0.00 0.00 4.22 +0.34 32 0 991 0
30DEC26 25.00 C 3.08 3.08 3.08 3.55 +0.28 31 20 1,703 +20
30DEC26 26.00 C 2.54 2.54 2.46 3.07 +0.25 31 23 2,420 -17
30DEC26 27.00 C 2.12 2.25 2.12 2.65 +0.24 31 5 469 +5
30DEC26 28.00 C 0.00 0.00 0.00 2.27 +0.20 32 0 2,031 0
30DEC26 29.00 C 0.00 0.00 0.00 1.93 +0.17 32 0 1,447 0
30DEC26 30.00 C 1.39 1.41 1.39 1.65 +0.16 32 17 1,702 +10
30DEC26 31.00 C 0.00 0.00 0.00 1.39 +0.12 32 0 1,226 0
30DEC26 32.00 C 0.00 0.00 0.00 1.18 +0.12 32 0 1,222 0
30DEC26 33.00 C 0.92 0.92 0.92 0.99 +0.09 32 6 136 +6
30DEC26 34.00 C 0.00 0.00 0.00 0.83 +0.09 32 0 265 0
30DEC26 35.00 C 0.00 0.00 0.00 0.70 +0.06 32 0 163 0
30DEC26 36.00 C 0.00 0.00 0.00 0.61 +0.06 33 0 305 0
30DEC26 37.00 C 0.00 0.00 0.00 0.51 +0.05 33 0 220 0
30DEC26 38.00 C 0.00 0.00 0.00 0.43 +0.05 33 0 153 0
30DEC26 39.00 C 0.00 0.00 0.00 0.35 +0.03 33 0 293 0
30DEC26 40.00 C 0.00 0.00 0.00 0.29 +0.03 32 0 89 0
30DEC26 41.00 C 0.00 0.00 0.00 0.24 +0.02 33 0 224 0
30DEC26 42.00 C 0.00 0.00 0.00 0.20 +0.02 33 0 100 0
30MAR27 16.50 C 0.00 0.00 0.00 10.27 +0.55 31 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 9.80 +0.57 31 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 9.34 +0.59 31 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.89 +0.47 31 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 8.47 +0.63 31 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.04 +0.68 31 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.45 +0.47 27 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.03 +0.42 27 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 6.32 +0.40 28 0 37 0
30MAR27 22.00 C 0.00 0.00 0.00 5.65 +0.36 29 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 5.02 +0.18 29 0 2 0
30MAR27 24.00 C 0.00 0.00 0.00 4.60 +0.33 31 0 6 0
30MAR27 25.00 C 3.45 3.51 3.43 3.94 +0.28 30 370 1,676 +304
30MAR27 26.00 C 2.97 2.97 2.97 3.46 +0.24 30 5 6,358 0
30MAR27 27.00 C 2.62 2.62 2.62 3.05 +0.24 30 1 8,345 +1
30MAR27 28.00 C 0.00 0.00 0.00 2.66 +0.20 30 0 5,984 0
30MAR27 29.00 C 0.00 0.00 0.00 2.33 +0.20 31 0 43 0
30MAR27 30.00 C 1.71 1.71 1.71 2.02 +0.16 31 1 272 +1
30MAR27 31.00 C 0.00 0.00 0.00 1.75 +0.15 31 0 253 0
30MAR27 32.00 C 0.00 0.00 0.00 1.52 +0.12 31 0 196 0
30MAR27 33.00 C 0.00 0.00 0.00 1.31 +0.12 31 0 43 0
30MAR27 34.00 C 0.00 0.00 0.00 1.13 +0.09 31 0 53 0
30MAR27 35.00 C 0.00 0.00 0.00 1.00 +0.08 31 0 115 0
30MAR27 36.00 C 0.00 0.00 0.00 0.88 +0.06 32 0 34 0
30MAR27 37.00 C 0.00 0.00 0.00 0.77 +0.07 32 0 58 0
30MAR27 38.00 C 0.72 0.72 0.72 0.65 +0.05 32 15 128 +15
30MAR27 39.00 C 0.00 0.00 0.00 0.56 +0.05 32 0 65 0
30MAR27 40.00 C 0.00 0.00 0.00 0.48 +0.05 32 0 57 0
30MAR27 41.00 C 0.00 0.00 0.00 0.41 +0.03 32 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.35 +0.03 32 0 77 0
TOTAL CALL 6,466 188,522 +1,672
10APR26 17.00 P 0.00 0.00 0.00 0.01 - 357 0 0 -
10APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 336 0 0 0
10APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 315 0 0 0
10APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 295 0 0 0
10APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 275 0 0 0
10APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 256 0 0 0
10APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 237 0 0 0
10APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
10APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 167 0 25 0
10APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 132 0 50 0
10APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 98 0 113 0
10APR26 25.00 P 0.00 0.00 0.00 0.01 -0.03 65 0 285 0
10APR26 26.00 P 0.10 0.20 0.05 0.05 -0.24 46 218 991 +38
10APR26 27.00 P 0.83 0.83 0.51 0.48 -0.44 49 8 2,332 -3
10APR26 28.00 P 1.64 1.64 1.45 1.37 -0.54 65 13 1,114 0
10APR26 29.00 P 0.00 0.00 0.00 2.34 -0.54 0 0 149 0
10APR26 30.00 P 0.00 0.00 0.00 3.36 -0.60 120 0 4 0
10APR26 31.00 P 0.00 0.00 0.00 4.36 -0.52 147 0 0 0
10APR26 32.00 P 0.00 0.00 0.00 5.34 -0.54 0 0 0 0
10APR26 33.00 P 0.00 0.00 0.00 6.41 -0.47 242 0 0 0
10APR26 34.00 P 0.00 0.00 0.00 7.41 -0.47 268 0 0 0
10APR26 35.00 P 0.00 0.00 0.00 8.34 -0.54 0 0 0 0
10APR26 36.00 P 0.00 0.00 0.00 9.42 -0.46 325 0 0 0
10APR26 37.00 P 0.00 0.00 0.00 10.41 -0.47 340 0 0 0
10APR26 38.00 P 0.00 0.00 0.00 11.41 -0.47 362 0 0 0
10APR26 39.00 P 0.00 0.00 0.00 12.35 -0.53 296 0 0 0
10APR26 40.00 P 0.00 0.00 0.00 13.35 -0.53 313 0 0 0
10APR26 41.00 P 0.00 0.00 0.00 14.34 -0.54 0 0 0 0
17APR26 17.00 P 0.00 0.00 0.00 0.01 - 126 0 0 -
17APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
17APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
17APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
17APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
17APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
17APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
17APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
17APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
17APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 46 0 20 0
17APR26 24.00 P 0.06 0.06 0.03 0.02 -0.04 39 6 95 +6
17APR26 25.00 P 0.15 0.18 0.08 0.09 -0.12 37 51 279 +35
17APR26 26.00 P 0.42 0.44 0.30 0.30 -0.28 36 229 732 +139
17APR26 27.00 P 0.90 1.00 0.87 0.80 -0.40 39 28 25 +13
17APR26 28.00 P 1.61 1.77 1.61 1.54 -0.45 42 30 26 +25
17APR26 29.00 P 0.00 0.00 0.00 2.38 -0.52 38 0 0 0
17APR26 30.00 P 0.00 0.00 0.00 3.36 -0.64 44 0 0 0
17APR26 31.00 P 0.00 0.00 0.00 4.36 -0.65 54 0 1 0
17APR26 32.00 P 0.00 0.00 0.00 5.43 -0.56 81 0 0 0
17APR26 33.00 P 0.00 0.00 0.00 6.43 -0.62 92 0 0 0
17APR26 34.00 P 0.00 0.00 0.00 7.41 -0.57 97 0 0 0
17APR26 35.00 P 0.00 0.00 0.00 8.40 -0.64 103 0 0 0
17APR26 36.00 P 0.00 0.00 0.00 9.45 -0.56 124 0 0 0
17APR26 37.00 P 0.00 0.00 0.00 10.47 -0.57 137 0 0 0
17APR26 38.00 P 0.00 0.00 0.00 11.47 -0.56 145 0 0 0
17APR26 39.00 P 0.00 0.00 0.00 12.38 -0.61 128 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 105 0 2,959 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 99 0 156 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 94 0 60 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 84 0 161 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 80 0 200 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 75 0 224 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 70 0 333 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 66 0 973 0
29APR26 19.00 P 0.01 0.01 0.01 0.01 0.00 61 100 571 -100
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 57 0 1,405 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2,187 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2,038 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 3,920 0
29APR26 23.00 P 0.00 0.00 0.00 0.03 -0.03 35 0 2,439 0
29APR26 24.00 P 0.15 0.15 0.11 0.10 -0.07 35 41 3,160 +20
29APR26 25.00 P 0.35 0.36 0.27 0.26 -0.14 35 715 2,240 -92
29APR26 26.00 P 0.71 0.71 0.59 0.58 -0.23 35 100 1,604 +67
29APR26 27.00 P 1.35 1.35 1.13 1.07 -0.33 36 319 4,047 -17
29APR26 28.00 P 2.07 2.07 2.07 1.74 -0.44 37 2 2,261 0
29APR26 29.00 P 3.00 3.00 2.80 2.57 -0.49 39 12 4,023 +5
29APR26 30.00 P 0.00 0.00 0.00 3.39 -0.61 34 0 1,315 0
29APR26 31.00 P 0.00 0.00 0.00 4.36 -0.65 36 0 1,530 0
29APR26 32.00 P 0.00 0.00 0.00 5.50 -0.49 59 0 299 0
29APR26 33.00 P 6.57 6.57 6.57 6.46 -0.63 63 50 260 +50
29APR26 34.00 P 7.56 7.56 7.56 7.45 -0.62 68 80 174 +50
29APR26 35.00 P 8.55 8.55 8.53 8.44 -0.71 73 140 151 +80
29APR26 36.00 P 0.00 0.00 0.00 9.52 -0.49 88 0 36 0
29APR26 37.00 P 0.00 0.00 0.00 10.49 -0.55 91 0 23 0
29APR26 38.00 P 0.00 0.00 0.00 11.50 -0.53 97 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 12.50 -0.49 103 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 13.49 -0.39 107 0 23 0
29APR26 41.00 P 0.00 0.00 0.00 14.50 -0.38 113 0 5 0
29APR26 42.00 P 0.00 0.00 0.00 15.50 -0.38 118 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 60 0 106 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 57 0 348 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 54 0 196 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 51 0 150 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 48 0 295 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 45 0 255 0
28MAY26 18.50 P 0.02 0.02 0.02 0.01 0.00 42 50 462 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 39 0 397 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 36 0 363 0
28MAY26 20.00 P 0.03 0.04 0.02 0.01 -0.01 34 42 1,332 +40
28MAY26 21.00 P 0.00 0.00 0.00 0.03 -0.02 34 0 1,300 0
28MAY26 22.00 P 0.00 0.00 0.00 0.08 -0.04 34 0 2,262 0
28MAY26 23.00 P 0.24 0.24 0.19 0.17 -0.08 34 59 3,339 +55
28MAY26 24.00 P 0.39 0.39 0.35 0.34 -0.14 34 169 2,494 +108
28MAY26 25.00 P 0.66 0.66 0.62 0.60 -0.21 34 43 1,063 +37
28MAY26 26.00 P 1.24 1.24 1.04 0.98 -0.28 34 160 3,562 +14
28MAY26 27.00 P 1.70 1.70 1.62 1.50 -0.34 34 90 1,240 0
28MAY26 28.00 P 2.47 2.53 2.46 2.13 -0.40 35 120 1,829 0
28MAY26 29.00 P 3.00 3.00 3.00 2.87 -0.45 36 100 3,504 +100
28MAY26 30.00 P 0.00 0.00 0.00 3.71 -0.49 37 0 1,477 0
28MAY26 31.00 P 0.00 0.00 0.00 4.61 -0.51 39 0 907 0
28MAY26 32.00 P 0.00 0.00 0.00 5.56 -0.53 43 0 832 0
28MAY26 33.00 P 0.00 0.00 0.00 6.55 -0.55 47 0 83 0
28MAY26 34.00 P 0.00 0.00 0.00 7.54 -0.58 51 0 47 0
28MAY26 35.00 P 0.00 0.00 0.00 8.52 -0.63 54 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 9.52 -0.51 58 0 13 0
28MAY26 37.00 P 0.00 0.00 0.00 10.49 -0.55 60 0 24 0
28MAY26 38.00 P 0.00 0.00 0.00 11.50 -0.53 64 0 3 0
28MAY26 39.00 P 0.00 0.00 0.00 12.50 -0.55 68 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 13.49 -0.62 71 0 2 0
28MAY26 41.00 P 0.00 0.00 0.00 14.50 -0.44 75 0 5 0
28MAY26 42.00 P 0.00 0.00 0.00 15.50 -0.56 78 0 9 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 69 0 90 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 65 0 176 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 62 0 77 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 59 0 219 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 56 0 29 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 53 0 91 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 51 0 263 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 48 0 64 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 45 0 49 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 43 0 214 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 40 0 1,240 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1,313 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 36 0 521 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 1,385 0
29JUN26 18.50 P 0.00 0.00 0.00 0.02 -0.01 34 0 1,401 0
29JUN26 19.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 2,216 0
29JUN26 19.50 P 0.00 0.00 0.00 0.04 -0.02 33 0 1,720 0
29JUN26 20.00 P 0.00 0.00 0.00 0.06 -0.03 33 0 1,569 0
29JUN26 21.00 P 0.00 0.00 0.00 0.13 -0.04 33 0 1,145 0
29JUN26 22.00 P 0.27 0.27 0.25 0.25 -0.07 33 5 1,292 0
29JUN26 23.00 P 0.48 0.48 0.47 0.43 -0.12 33 40 3,945 +10
29JUN26 24.00 P 0.81 0.81 0.77 0.70 -0.16 33 110 1,072 +100
29JUN26 25.00 P 1.10 1.21 1.08 1.07 -0.22 33 76 6,869 +43
29JUN26 26.00 P 1.73 1.73 1.57 1.54 -0.28 33 48 3,245 -39
29JUN26 27.00 P 2.20 2.20 2.20 2.11 -0.33 34 5 4,571 -5
29JUN26 28.00 P 3.06 3.12 3.06 2.78 -0.37 34 60 3,564 0
29JUN26 29.00 P 0.00 0.00 0.00 3.43 -0.40 33 0 1,357 0
29JUN26 30.00 P 0.00 0.00 0.00 4.35 -0.45 36 0 423 0
29JUN26 31.00 P 0.00 0.00 0.00 5.22 -0.48 37 0 1,752 0
29JUN26 32.00 P 0.00 0.00 0.00 6.14 -0.50 39 0 220 0
29JUN26 33.00 P 0.00 0.00 0.00 7.09 -0.42 41 0 130 0
29JUN26 34.00 P 0.00 0.00 0.00 8.07 -0.53 44 0 120 0
29JUN26 35.00 P 0.00 0.00 0.00 9.06 -0.40 47 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 10.06 -0.31 51 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.05 -0.30 54 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 12.00 -0.38 55 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 13.01 -0.35 58 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 13.98 -0.37 59 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 14.98 -0.36 62 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 15.96 -0.47 64 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 - 32 0 0 -
30JUL26 17.50 P 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 3 0
30JUL26 18.50 P 0.00 0.00 0.00 0.05 -0.01 34 0 8 0
30JUL26 19.00 P 0.00 0.00 0.00 0.07 -0.01 33 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.09 -0.03 33 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.13 -0.03 33 0 112 0
30JUL26 21.00 P 0.00 0.00 0.00 0.23 -0.05 33 0 120 0
30JUL26 22.00 P 0.40 0.40 0.40 0.38 -0.09 32 30 34 +10
30JUL26 23.00 P 0.00 0.00 0.00 0.60 -0.13 32 0 21 0
30JUL26 24.00 P 1.01 1.01 1.01 0.91 -0.18 33 2 6 +2
30JUL26 25.00 P 0.00 0.00 0.00 1.32 -0.21 33 0 49 0
30JUL26 26.00 P 1.92 1.92 1.92 1.82 -0.25 34 30 98 +30
30JUL26 27.00 P 0.00 0.00 0.00 2.39 -0.30 34 0 135 0
30JUL26 28.00 P 0.00 0.00 0.00 3.04 -0.34 34 0 500 0
30JUL26 29.00 P 0.00 0.00 0.00 3.76 -0.38 35 0 210 0
30JUL26 30.00 P 0.00 0.00 0.00 4.42 -0.55 33 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 5.40 -0.44 36 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 6.28 -0.45 38 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 7.20 -0.44 39 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 8.15 -0.45 41 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 9.12 -0.52 43 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 10.11 -0.50 46 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 11.10 -0.40 48 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 12.08 -0.30 50 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 13.13 -0.30 55 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 14.02 -0.47 53 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 15.01 -0.39 55 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 43 0 13 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 41 0 13 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 39 0 131 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 37 0 207 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 35 0 44 0
29SEP26 15.00 P 0.00 0.00 0.00 0.02 0.00 36 0 151 0
29SEP26 15.50 P 0.00 0.00 0.00 0.03 0.00 36 0 32 0
29SEP26 16.00 P 0.00 0.00 0.00 0.04 0.00 36 0 719 0
29SEP26 16.50 P 0.00 0.00 0.00 0.05 -0.01 35 0 457 0
29SEP26 17.00 P 0.00 0.00 0.00 0.07 -0.01 35 0 408 0
29SEP26 17.50 P 0.00 0.00 0.00 0.10 -0.01 35 0 606 0
29SEP26 18.00 P 0.18 0.18 0.18 0.13 -0.01 35 100 2,648 -100
29SEP26 18.50 P 0.00 0.00 0.00 0.17 -0.02 35 0 705 0
29SEP26 19.00 P 0.00 0.00 0.00 0.22 -0.02 35 0 348 0
29SEP26 19.50 P 0.00 0.00 0.00 0.28 -0.03 35 0 1,199 0
29SEP26 20.00 P 0.41 0.41 0.41 0.36 -0.03 35 10 860 0
29SEP26 21.00 P 0.00 0.00 0.00 0.54 -0.05 35 0 1,090 0
29SEP26 22.00 P 0.00 0.00 0.00 0.78 -0.07 35 0 1,221 0
29SEP26 23.00 P 0.00 0.00 0.00 1.08 -0.10 35 2 3,929 +2
29SEP26 24.00 P 0.00 0.00 0.00 1.45 -0.14 35 0 573 0
29SEP26 25.00 P 2.08 2.08 2.08 1.88 -0.18 35 73 3,775 -2
29SEP26 26.00 P 0.00 0.00 0.00 2.39 -0.21 36 0 807 0
29SEP26 27.00 P 0.00 0.00 0.00 2.97 -0.23 36 0 764 0
29SEP26 28.00 P 0.00 0.00 0.00 3.60 -0.26 36 0 895 0
29SEP26 29.00 P 0.00 0.00 0.00 4.29 -0.31 37 0 1,028 0
29SEP26 30.00 P 0.00 0.00 0.00 5.03 -0.34 37 0 1,554 0
29SEP26 31.00 P 0.00 0.00 0.00 5.83 -0.36 37 0 628 0
29SEP26 32.00 P 0.00 0.00 0.00 6.65 -0.40 38 0 387 0
29SEP26 33.00 P 0.00 0.00 0.00 7.52 -0.42 39 0 130 0
29SEP26 34.00 P 0.00 0.00 0.00 8.42 -0.44 40 0 50 0
29SEP26 35.00 P 0.00 0.00 0.00 9.34 -0.47 41 0 50 0
29SEP26 36.00 P 0.00 0.00 0.00 10.29 -0.48 42 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.25 -0.49 44 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 12.23 -0.50 46 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 13.21 -0.52 48 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 14.21 -0.53 50 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 15.22 -0.53 52 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 16.23 -0.53 54 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 567 0
30DEC26 14.50 P 0.00 0.00 0.00 0.03 -0.01 32 0 49 0
30DEC26 15.00 P 0.00 0.00 0.00 0.05 -0.01 33 0 31 0
30DEC26 15.50 P 0.00 0.00 0.00 0.06 -0.02 33 0 180 0
30DEC26 16.00 P 0.00 0.00 0.00 0.08 -0.03 32 0 66 0
30DEC26 16.50 P 0.00 0.00 0.00 0.11 -0.03 33 0 228 0
30DEC26 17.00 P 0.00 0.00 0.00 0.14 -0.04 32 0 130 0
30DEC26 17.50 P 0.00 0.00 0.00 0.18 -0.05 33 0 208 0
30DEC26 18.00 P 0.00 0.00 0.00 0.23 -0.06 32 0 495 0
30DEC26 18.50 P 0.00 0.00 0.00 0.29 -0.07 33 0 207 0
30DEC26 19.00 P 0.00 0.00 0.00 0.36 -0.08 33 0 545 0
30DEC26 19.50 P 0.00 0.00 0.00 0.44 -0.09 33 0 142 0
30DEC26 20.00 P 0.00 0.00 0.00 0.53 -0.11 33 0 3,357 0
30DEC26 21.00 P 0.91 0.91 0.91 0.75 -0.14 33 10 636 0
30DEC26 22.00 P 1.20 1.20 1.20 1.03 -0.17 33 10 797 0
30DEC26 23.00 P 0.00 0.00 0.00 1.37 -0.19 33 0 898 0
30DEC26 24.00 P 0.00 0.00 0.00 1.77 -0.21 33 0 848 0
30DEC26 25.00 P 0.00 0.00 0.00 2.22 -0.26 33 0 1,782 0
30DEC26 26.00 P 0.00 0.00 0.00 2.72 -0.30 33 0 621 0
30DEC26 27.00 P 0.00 0.00 0.00 3.30 -0.31 33 0 360 0
30DEC26 28.00 P 0.00 0.00 0.00 3.92 -0.36 34 0 563 0
30DEC26 29.00 P 0.00 0.00 0.00 4.59 -0.39 34 0 745 0
30DEC26 30.00 P 0.00 0.00 0.00 5.32 -0.40 34 0 354 0
30DEC26 31.00 P 0.00 0.00 0.00 6.08 -0.43 35 0 222 0
30DEC26 32.00 P 0.00 0.00 0.00 6.89 -0.44 35 0 30 0
30DEC26 33.00 P 0.00 0.00 0.00 7.73 -0.46 36 0 120 0
30DEC26 34.00 P 0.00 0.00 0.00 8.60 -0.47 36 0 30 0
30DEC26 35.00 P 0.00 0.00 0.00 9.49 -0.50 37 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.41 -0.50 38 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.35 -0.52 39 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.31 -0.52 40 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 13.28 -0.53 41 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 14.26 -0.54 43 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 15.25 -0.54 45 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 16.25 -0.55 46 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.18 -0.04 32 0 278 0
30MAR27 17.00 P 0.00 0.00 0.00 0.22 -0.06 31 0 6 0
30MAR27 17.50 P 0.33 0.33 0.33 0.28 -0.06 32 1 1 +1
30MAR27 18.00 P 0.00 0.00 0.00 0.34 -0.08 31 0 144 0
30MAR27 18.50 P 0.00 0.00 0.00 0.42 -0.08 32 0 11 0
30MAR27 19.00 P 0.00 0.00 0.00 0.50 -0.10 32 0 59 0
30MAR27 19.50 P 0.00 0.00 0.00 0.60 -0.10 32 0 97 0
30MAR27 20.00 P 0.73 0.73 0.73 0.71 -0.11 32 2 195 +2
30MAR27 21.00 P 0.00 0.00 0.00 0.96 -0.14 32 0 93 0
30MAR27 22.00 P 0.00 0.00 0.00 1.26 -0.18 32 0 116 0
30MAR27 23.00 P 0.00 0.00 0.00 1.61 -0.21 32 0 78 0
30MAR27 24.00 P 0.00 0.00 0.00 2.03 -0.22 32 0 127 0
30MAR27 25.00 P 2.84 2.84 2.84 2.50 -0.26 32 6 1,399 0
30MAR27 26.00 P 0.00 0.00 0.00 3.01 -0.30 32 0 6,312 0
30MAR27 27.00 P 0.00 0.00 0.00 3.59 -0.31 32 0 8,151 0
30MAR27 28.00 P 0.00 0.00 0.00 4.20 -0.35 33 0 3,275 0
30MAR27 29.00 P 0.00 0.00 0.00 4.87 -0.36 33 0 126 0
30MAR27 30.00 P 0.00 0.00 0.00 5.57 -0.40 33 0 64 0
30MAR27 31.00 P 0.00 0.00 0.00 6.32 -0.41 33 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 7.11 -0.43 34 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.92 -0.45 34 0 30 0
30MAR27 34.00 P 0.00 0.00 0.00 8.77 -0.47 34 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.65 -0.47 35 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.54 -0.50 36 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.46 -0.51 36 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.40 -0.52 37 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 13.36 -0.52 38 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 14.32 -0.53 39 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 15.30 -0.54 41 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 16.29 -0.54 42 0 0 0
TOTAL PUT 3,595 176,750 +724
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 0.00 0 0 0 0
29JUN26 0.10 C 0.00 0.00 0.00 0.24 0.00 270 0 0 0
29JUN26 0.15 C 0.00 0.00 0.00 0.21 0.00 259 0 0 0
29JUN26 0.20 C 0.00 0.00 0.00 0.19 0.00 267 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.17 0.00 262 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.16 0.00 274 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.15 0.00 279 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.13 -0.01 263 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.12 -0.01 262 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.11 -0.01 260 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.10 -0.01 256 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.09 -0.01 251 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.08 -0.01 245 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.07 -0.01 237 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.06 -0.01 229 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.05 -0.01 219 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.04 -0.01 207 0 0 0
TOTAL CALL 0 0 0
29JUN26 0.05 P 0.00 0.00 0.00 0.01 0.00 339 0 0 0
29JUN26 0.10 P 0.00 0.00 0.00 0.02 0.00 271 0 0 0
29JUN26 0.15 P 0.00 0.00 0.00 0.04 0.00 262 0 0 0
29JUN26 0.20 P 0.00 0.00 0.00 0.07 0.00 268 0 0 0
29JUN26 0.25 P 0.00 0.00 0.00 0.10 0.00 265 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.14 0.00 276 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.18 0.00 281 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.21 0.00 265 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.25 0.00 265 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.30 0.00 280 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.34 0.00 277 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.38 0.00 271 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.42 -0.01 265 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.47 0.00 275 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.51 0.00 266 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.56 0.00 274 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.60 0.00 265 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$ 11.73
29APR26 8.50 C 0.00 0.00 0.00 3.24 -0.26 0 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 2.99 -0.26 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.74 -0.26 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.53 -0.22 64 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.28 -0.25 58 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 1.99 -0.26 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.75 -0.26 34 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.27 -0.25 32 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.84 -0.22 32 0 15 0
29APR26 11.50 C 0.00 0.00 0.00 0.49 -0.17 32 0 31 0
29APR26 12.00 C 0.00 0.00 0.00 0.25 -0.11 32 0 190 0
29APR26 12.50 C 0.00 0.00 0.00 0.11 -0.07 32 0 525 0
29APR26 13.00 C 0.00 0.00 0.00 0.05 -0.03 34 0 301 0
29APR26 13.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 370 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 37 0 282 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 43 0 290 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 49 0 655 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 55 0 165 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 60 0 134 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 65 0 341 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 70 0 430 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 75 0 32 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 79 0 61 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 83 0 40 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 87 0 52 0
28MAY26 8.50 C 0.00 0.00 0.00 3.27 -0.25 44 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.03 -0.22 44 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.78 -0.23 40 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.54 -0.22 39 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.30 -0.23 38 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.04 -0.21 32 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.81 -0.22 32 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.38 -0.23 32 0 0 0
28MAY26 11.00 C 0.98 1.00 0.98 1.00 -0.19 32 4 15 0
28MAY26 11.50 C 0.00 0.00 0.00 0.70 -0.15 32 0 33 0
28MAY26 12.00 C 0.00 0.00 0.00 0.44 -0.13 31 0 240 0
28MAY26 12.50 C 0.00 0.00 0.00 0.28 -0.09 32 0 304 0
28MAY26 13.00 C 0.00 0.00 0.00 0.17 -0.06 32 0 184 0
28MAY26 13.50 C 0.00 0.00 0.00 0.10 -0.04 33 0 200 0
28MAY26 14.00 C 0.00 0.00 0.00 0.05 -0.03 32 0 142 0
28MAY26 14.50 C 0.00 0.00 0.00 0.03 -0.01 33 0 72 0
28MAY26 15.00 C 0.00 0.00 0.00 0.02 0.00 35 0 228 0
28MAY26 15.50 C 0.02 0.02 0.02 0.01 0.00 35 3 225 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 38 0 653 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 41 0 459 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,375 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 53 0 18 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29JUN26 8.50 C 0.00 0.00 0.00 3.29 -0.26 37 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.05 -0.27 37 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.81 -0.25 36 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.58 -0.24 36 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.34 -0.23 34 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.12 -0.24 34 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.89 -0.27 33 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 1.49 -0.22 32 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.14 -0.18 33 0 2 0
29JUN26 11.50 C 0.80 0.80 0.80 0.84 -0.16 32 15 40 +15
29JUN26 12.00 C 0.00 0.00 0.00 0.61 -0.13 33 0 300 0
29JUN26 12.50 C 0.00 0.00 0.00 0.43 -0.11 33 0 169 0
29JUN26 13.00 C 0.28 0.30 0.28 0.30 -0.09 33 72 106 -29
29JUN26 13.50 C 0.00 0.00 0.00 0.20 -0.06 33 0 101 0
29JUN26 14.00 C 0.00 0.00 0.00 0.13 -0.04 33 0 619 0
29JUN26 14.50 C 0.11 0.11 0.10 0.08 -0.03 33 449 1,002 +449
29JUN26 15.00 C 0.08 0.08 0.08 0.05 -0.02 33 5 182 0
29JUN26 15.50 C 0.00 0.00 0.00 0.03 -0.02 33 0 41 0
29JUN26 16.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 282 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 80 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 35 0 58 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 38 0 18 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 40 0 14 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 44 0 5 0
29JUN26 19.50 C 0.02 0.02 0.02 0.01 0.00 46 12 2 -12
30JUL26 8.50 C 0.00 0.00 0.00 3.29 -0.26 35 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.05 -0.27 34 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.82 -0.24 35 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.58 -0.24 33 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.36 -0.21 34 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.14 -0.27 33 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.92 -0.24 32 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 1.54 -0.25 33 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.20 -0.17 32 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.92 -0.15 33 0 80 0
30JUL26 12.00 C 0.00 0.00 0.00 0.69 -0.13 33 0 45 0
30JUL26 12.50 C 0.00 0.00 0.00 0.51 -0.10 33 0 15 0
30JUL26 13.00 C 0.00 0.00 0.00 0.38 -0.09 33 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 0.27 -0.07 33 0 2 0
30JUL26 14.00 C 0.00 0.00 0.00 0.19 -0.05 33 0 5 0
30JUL26 14.50 C 0.00 0.00 0.00 0.13 -0.04 33 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.09 -0.03 33 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.06 -0.02 33 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.04 -0.02 33 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.02 -0.02 31 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.31 -0.25 34 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.07 -0.26 33 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.85 -0.26 33 0 2 0
29SEP26 9.25 C 0.00 0.00 0.00 2.62 -0.25 32 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.40 -0.26 32 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.20 -0.26 32 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.05 -0.19 34 0 5 0
29SEP26 10.50 C 0.00 0.00 0.00 1.71 -0.19 34 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.36 -0.17 32 0 20 0
29SEP26 11.50 C 0.00 0.00 0.00 1.11 -0.15 33 0 759 0
29SEP26 12.00 C 0.00 0.00 0.00 0.90 -0.12 33 0 766 0
29SEP26 12.50 C 0.00 0.00 0.00 0.72 -0.11 33 0 235 0
29SEP26 13.00 C 0.54 0.54 0.54 0.58 -0.08 34 15 111 +9
29SEP26 13.50 C 0.00 0.00 0.00 0.46 -0.06 34 0 50 0
29SEP26 14.00 C 0.34 0.34 0.34 0.36 -0.07 34 60 122 +60
29SEP26 14.50 C 0.00 0.00 0.00 0.29 -0.06 34 0 45 0
29SEP26 15.00 C 0.00 0.00 0.00 0.23 -0.04 34 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 0.18 -0.03 35 0 15 0
29SEP26 16.00 C 0.17 0.17 0.17 0.13 -0.03 34 1 32 0
29SEP26 16.50 C 0.00 0.00 0.00 0.11 -0.01 35 0 91 0
29SEP26 17.00 C 0.00 0.00 0.00 0.08 -0.02 35 0 45 0
29SEP26 17.50 C 0.00 0.00 0.00 0.06 -0.01 34 0 10 0
29SEP26 18.00 C 0.07 0.07 0.07 0.05 -0.01 35 6 24 +6
29SEP26 18.50 C 0.08 0.08 0.08 0.04 0.00 35 6 0 -6
29SEP26 19.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 40 0
30DEC26 8.50 C 0.00 0.00 0.00 3.35 -0.24 32 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.14 -0.19 32 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.93 -0.23 32 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.69 -0.22 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.48 -0.23 30 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.29 -0.24 29 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.13 -0.20 30 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.88 -0.13 32 0 34 0
30DEC26 11.00 C 0.00 0.00 0.00 1.55 -0.16 31 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.31 -0.15 31 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.11 -0.13 31 0 246 0
30DEC26 12.50 C 0.89 0.89 0.89 0.93 -0.11 32 17 105 +17
30DEC26 13.00 C 0.00 0.00 0.00 0.77 -0.12 32 0 109 0
30DEC26 13.50 C 0.00 0.00 0.00 0.64 -0.09 32 0 110 0
30DEC26 14.00 C 0.00 0.00 0.00 0.54 -0.07 32 0 64 0
30DEC26 14.50 C 0.00 0.00 0.00 0.46 -0.06 33 0 48 0
30DEC26 15.00 C 0.00 0.00 0.00 0.38 -0.05 33 0 121 0
30DEC26 15.50 C 0.00 0.00 0.00 0.31 -0.04 33 0 76 0
30DEC26 16.00 C 0.00 0.00 0.00 0.25 -0.04 33 0 47 0
30DEC26 16.50 C 0.00 0.00 0.00 0.20 -0.03 32 0 8 0
30DEC26 17.00 C 0.00 0.00 0.00 0.16 -0.03 32 0 21 0
30DEC26 17.50 C 0.19 0.19 0.19 0.13 -0.03 32 45 50 +43
30DEC26 18.00 C 0.16 0.17 0.16 0.11 -0.02 33 7 19 -1
30DEC26 18.50 C 0.00 0.00 0.00 0.09 -0.01 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.07 -0.01 33 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.43 -0.24 32 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.23 -0.24 31 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.96 -0.26 28 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.86 -0.23 32 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.68 -0.23 32 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.52 -0.21 32 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.36 -0.21 32 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.00 -0.19 30 0 30 0
30MAR27 11.00 C 0.00 0.00 0.00 1.80 -0.12 32 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.50 -0.18 30 0 300 0
30MAR27 12.00 C 0.00 0.00 0.00 1.30 -0.16 31 0 30 0
30MAR27 12.50 C 0.00 0.00 0.00 1.12 -0.14 31 0 100 0
30MAR27 13.00 C 0.00 0.00 0.00 0.96 -0.13 31 0 238 0
30MAR27 13.50 C 0.00 0.00 0.00 0.83 -0.10 31 0 15 0
30MAR27 14.00 C 0.00 0.00 0.00 0.72 -0.08 32 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.60 -0.10 31 0 0 0
30MAR27 15.00 C 0.56 0.56 0.56 0.52 -0.10 32 6 18 +6
30MAR27 15.50 C 0.00 0.00 0.00 0.45 -0.08 32 0 2 0
30MAR27 16.00 C 0.40 0.40 0.40 0.38 -0.07 32 1 18 +1
30MAR27 16.50 C 0.00 0.00 0.00 0.32 -0.06 32 0 6 0
30MAR27 17.00 C 0.00 0.00 0.00 0.27 -0.05 32 0 1 0
30MAR27 17.50 C 0.00 0.00 0.00 0.23 -0.04 32 0 0 0
30MAR27 18.00 C 0.23 0.23 0.23 0.19 -0.04 32 6 10 +6
30MAR27 18.50 C 0.00 0.00 0.00 0.15 -0.04 31 0 0 0
30MAR27 19.00 C 0.19 0.19 0.19 0.13 -0.04 32 12 13 +12
TOTAL CALL 742 15,534 +576
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 41 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 36 0 32 0
29APR26 10.50 P 0.00 0.00 0.00 0.03 +0.01 33 0 131 0
29APR26 11.00 P 0.11 0.12 0.11 0.10 +0.04 33 45 368 +40
29APR26 11.50 P 0.23 0.28 0.23 0.26 +0.09 34 61 375 +56
29APR26 12.00 P 0.00 0.00 0.00 0.52 +0.14 34 0 393 0
29APR26 12.50 P 0.00 0.00 0.00 0.89 +0.19 35 0 893 0
29APR26 13.00 P 0.00 0.00 0.00 1.30 +0.23 32 0 138 0
29APR26 13.50 P 0.00 0.00 0.00 1.77 +0.24 0 0 282 0
29APR26 14.00 P 0.00 0.00 0.00 2.27 +0.26 0 0 415 0
29APR26 14.50 P 0.00 0.00 0.00 2.79 +0.28 53 0 230 -9
29APR26 15.00 P 0.00 0.00 0.00 3.27 +0.19 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 3.77 +0.25 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.27 +0.26 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.77 +0.26 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 5.27 +0.26 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.77 +0.26 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 6.27 +0.26 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 6.77 +0.26 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 7.27 +0.26 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.02 +0.01 33 0 46 0
28MAY26 9.75 P 0.00 0.00 0.00 0.04 +0.02 34 0 1 0
28MAY26 10.00 P 0.00 0.00 0.00 0.06 +0.02 33 0 32 0
28MAY26 10.50 P 0.00 0.00 0.00 0.12 +0.03 32 0 68 0
28MAY26 11.00 P 0.22 0.26 0.22 0.25 +0.07 33 22 237 +15
28MAY26 11.50 P 0.40 0.45 0.40 0.43 +0.09 32 49 481 +41
28MAY26 12.00 P 0.00 0.00 0.00 0.70 +0.14 33 0 376 0
28MAY26 12.50 P 0.00 0.00 0.00 1.03 +0.18 33 0 191 0
28MAY26 13.00 P 0.00 0.00 0.00 1.40 +0.20 32 0 473 0
28MAY26 13.50 P 0.00 0.00 0.00 1.83 +0.22 32 0 43 0
28MAY26 14.00 P 0.00 0.00 0.00 2.29 +0.26 31 0 62 0
28MAY26 14.50 P 0.00 0.00 0.00 2.79 +0.24 36 0 42 0
28MAY26 15.00 P 0.00 0.00 0.00 3.27 +0.19 0 0 20 0
28MAY26 15.50 P 0.00 0.00 0.00 3.77 +0.21 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.27 +0.26 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.77 +0.26 0 0 35 0
28MAY26 17.00 P 0.00 0.00 0.00 5.27 +0.26 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.77 +0.26 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.27 +0.26 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.77 +0.26 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 7.27 +0.26 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.06 +0.01 33 0 1 0
29JUN26 9.50 P 0.00 0.00 0.00 0.09 +0.02 33 0 77 0
29JUN26 9.75 P 0.00 0.00 0.00 0.12 +0.02 33 0 25 0
29JUN26 10.00 P 0.17 0.17 0.17 0.17 +0.04 33 5 169 +5
29JUN26 10.50 P 0.27 0.31 0.27 0.30 +0.06 33 66 164 +61
29JUN26 11.00 P 0.00 0.00 0.00 0.47 +0.08 33 0 252 0
29JUN26 11.50 P 0.00 0.00 0.00 0.70 +0.10 33 0 285 0
29JUN26 12.00 P 0.00 0.00 0.00 0.99 +0.13 33 0 450 0
29JUN26 12.50 P 0.00 0.00 0.00 1.33 +0.16 33 0 244 0
29JUN26 13.00 P 0.00 0.00 0.00 1.70 +0.19 33 0 182 0
29JUN26 13.50 P 0.00 0.00 0.00 2.16 +0.25 36 0 216 0
29JUN26 14.00 P 0.00 0.00 0.00 2.60 +0.24 37 0 266 0
29JUN26 14.50 P 0.00 0.00 0.00 3.06 +0.23 38 0 207 0
29JUN26 15.00 P 0.00 0.00 0.00 3.53 +0.24 39 0 25 0
29JUN26 15.50 P 0.00 0.00 0.00 4.01 +0.27 40 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.49 +0.24 41 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.98 +0.28 43 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 5.47 +0.25 44 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.97 +0.28 47 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 6.46 +0.27 48 0 35 0
29JUN26 18.50 P 0.00 0.00 0.00 6.93 +0.24 39 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.45 +0.27 52 0 15 0
29JUN26 19.50 P 0.00 0.00 0.00 7.94 +0.25 51 0 15 0
30JUL26 8.50 P 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
30JUL26 8.75 P 0.07 0.07 0.07 0.06 +0.02 34 1 1 +1
30JUL26 9.00 P 0.00 0.00 0.00 0.08 +0.02 33 0 1 0
30JUL26 9.25 P 0.12 0.12 0.12 0.11 +0.02 33 15 15 +15
30JUL26 9.50 P 0.00 0.00 0.00 0.14 +0.02 33 0 0 0
30JUL26 9.75 P 0.20 0.20 0.20 0.19 +0.04 33 15 15 +7
30JUL26 10.00 P 0.00 0.00 0.00 0.25 +0.05 33 0 16 0
30JUL26 10.50 P 0.00 0.00 0.00 0.39 +0.06 33 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.57 +0.08 33 0 7 0
30JUL26 11.50 P 0.00 0.00 0.00 0.81 +0.11 33 0 8 0
30JUL26 12.00 P 0.00 0.00 0.00 1.10 +0.13 33 0 45 0
30JUL26 12.50 P 0.00 0.00 0.00 1.43 +0.15 33 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 1.79 +0.18 33 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 2.23 +0.21 35 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 2.66 +0.25 35 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 3.10 +0.25 36 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 3.56 +0.26 36 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.03 +0.26 37 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.51 +0.18 38 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.99 +0.18 38 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.11 +0.02 35 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.14 +0.03 34 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.18 +0.03 34 0 2 0
29SEP26 9.25 P 0.24 0.24 0.24 0.23 +0.04 34 15 46 +15
29SEP26 9.50 P 0.00 0.00 0.00 0.28 +0.04 34 0 51 0
29SEP26 9.75 P 0.00 0.00 0.00 0.35 +0.06 35 0 5 0
29SEP26 10.00 P 0.00 0.00 0.00 0.42 +0.06 34 0 123 0
29SEP26 10.50 P 0.00 0.00 0.00 0.60 +0.08 35 0 72 0
29SEP26 11.00 P 0.82 0.84 0.82 0.81 +0.10 35 30 381 +30
29SEP26 11.50 P 0.00 0.00 0.00 1.07 +0.12 35 0 1,007 0
29SEP26 12.00 P 0.00 0.00 0.00 1.36 +0.14 35 0 1,188 0
29SEP26 12.50 P 0.00 0.00 0.00 1.67 +0.14 35 0 376 0
29SEP26 13.00 P 0.00 0.00 0.00 2.05 +0.18 36 0 204 0
29SEP26 13.50 P 0.00 0.00 0.00 2.44 +0.20 37 0 140 0
29SEP26 14.00 P 0.00 0.00 0.00 2.85 +0.21 37 0 139 0
29SEP26 14.50 P 0.00 0.00 0.00 3.28 +0.22 38 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 3.73 +0.23 39 0 15 0
29SEP26 15.50 P 0.00 0.00 0.00 4.20 +0.24 41 0 6 0
29SEP26 16.00 P 0.00 0.00 0.00 4.67 +0.24 42 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.16 +0.26 45 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.64 +0.25 46 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.11 +0.27 46 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.59 +0.26 48 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.07 +0.25 48 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.56 +0.26 50 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.05 +0.27 51 0 0 0
30DEC26 8.50 P 0.21 0.21 0.21 0.18 +0.03 33 45 45 +45
30DEC26 8.75 P 0.00 0.00 0.00 0.22 +0.03 32 0 3 0
30DEC26 9.00 P 0.32 0.32 0.32 0.28 +0.05 33 15 17 +5
30DEC26 9.25 P 0.00 0.00 0.00 0.33 +0.04 33 0 1 0
30DEC26 9.50 P 0.00 0.00 0.00 0.40 +0.05 33 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.47 +0.06 33 0 10 0
30DEC26 10.00 P 0.56 0.56 0.56 0.56 +0.07 33 5 11 +5
30DEC26 10.50 P 0.77 0.77 0.77 0.75 +0.09 33 2 29 +2
30DEC26 11.00 P 1.02 1.02 1.02 0.97 +0.10 33 34 91 +32
30DEC26 11.50 P 0.00 0.00 0.00 1.23 +0.12 33 0 182 0
30DEC26 12.00 P 0.00 0.00 0.00 1.52 +0.13 33 0 148 0
30DEC26 12.50 P 0.00 0.00 0.00 1.85 +0.16 34 0 52 0
30DEC26 13.00 P 0.00 0.00 0.00 2.19 +0.17 34 0 124 0
30DEC26 13.50 P 0.00 0.00 0.00 2.57 +0.18 34 0 62 0
30DEC26 14.00 P 0.00 0.00 0.00 2.97 +0.20 35 0 65 0
30DEC26 14.50 P 0.00 0.00 0.00 3.38 +0.20 35 0 49 0
30DEC26 15.00 P 0.00 0.00 0.00 3.82 +0.22 36 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.27 +0.23 37 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.73 +0.23 38 0 5 0
30DEC26 16.50 P 0.00 0.00 0.00 5.21 +0.25 40 0 10 0
30DEC26 17.00 P 0.00 0.00 0.00 5.69 +0.25 41 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.13 +0.21 40 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.62 +0.25 42 0 1 0
30DEC26 18.50 P 0.00 0.00 0.00 7.07 +0.25 41 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.56 +0.18 42 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.25 +0.03 32 0 0 0
30MAR27 8.75 P 0.31 0.31 0.31 0.31 +0.03 32 5 6 +5
30MAR27 9.00 P 0.00 0.00 0.00 0.37 +0.03 32 0 6 0
30MAR27 9.25 P 0.00 0.00 0.00 0.44 +0.04 32 0 4 0
30MAR27 9.50 P 0.00 0.00 0.00 0.51 +0.04 32 0 13 0
30MAR27 9.75 P 0.00 0.00 0.00 0.59 +0.05 32 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 0.68 +0.06 32 0 6 0
30MAR27 10.50 P 0.00 0.00 0.00 0.88 +0.07 32 0 42 0
30MAR27 11.00 P 0.00 0.00 0.00 1.11 +0.08 32 0 16 0
30MAR27 11.50 P 0.00 0.00 0.00 1.37 +0.09 32 0 55 0
30MAR27 12.00 P 0.00 0.00 0.00 1.67 +0.11 33 0 8 0
30MAR27 12.50 P 0.00 0.00 0.00 1.99 +0.13 33 0 75 0
30MAR27 13.00 P 0.00 0.00 0.00 2.32 +0.13 33 0 5 0
30MAR27 13.50 P 0.00 0.00 0.00 2.69 +0.15 33 0 2 0
30MAR27 14.00 P 0.00 0.00 0.00 3.08 +0.16 34 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.49 +0.18 34 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.91 +0.19 35 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.27 +0.23 33 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.73 +0.23 34 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.21 +0.25 35 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.69 +0.25 37 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.13 +0.21 36 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.62 +0.25 38 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.07 +0.25 37 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.61 +0.23 40 0 18 0
TOTAL PUT 430 13,144 +371
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$ 15.33
29APR26 9.25 C 0.00 0.00 0.00 6.09 +0.05 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 5.84 +0.05 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 5.59 +0.05 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 5.34 +0.05 0 0 2 0
29APR26 10.50 C 0.00 0.00 0.00 4.84 +0.05 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.34 +0.05 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.84 +0.04 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.33 +0.03 0 0 17 0
29APR26 12.50 C 0.00 0.00 0.00 2.85 +0.05 37 0 10 0
29APR26 13.00 C 0.00 0.00 0.00 2.35 +0.04 30 0 400 0
29APR26 13.50 C 0.00 0.00 0.00 1.87 +0.04 33 0 630 0
29APR26 14.00 C 0.00 0.00 0.00 1.42 +0.03 34 0 90 0
29APR26 14.50 C 0.00 0.00 0.00 1.01 +0.01 33 0 113 0
29APR26 15.00 C 0.00 0.00 0.00 0.68 +0.03 34 0 237 0
29APR26 15.50 C 0.00 0.00 0.00 0.41 -0.02 33 0 280 0
29APR26 16.00 C 0.25 0.26 0.23 0.23 -0.01 33 29 592 -15
29APR26 16.50 C 0.16 0.16 0.16 0.12 -0.02 33 1 227 0
29APR26 17.00 C 0.00 0.00 0.00 0.07 0.00 35 0 240 0
29APR26 17.50 C 0.00 0.00 0.00 0.03 -0.01 34 0 133 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 38 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 47 0 30 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 66 0 2 0
28MAY26 9.50 C 0.00 0.00 0.00 5.86 +0.05 0 0 17 0
28MAY26 9.75 C 0.00 0.00 0.00 5.61 +0.05 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 5.36 +0.05 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.86 +0.04 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.37 +0.05 38 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.86 +0.03 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.38 +0.04 32 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.92 +0.05 36 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.46 +0.03 35 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.04 +0.03 36 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.65 +0.03 36 0 25 0
28MAY26 14.50 C 0.00 0.00 0.00 1.30 +0.02 36 0 13 0
28MAY26 15.00 C 0.00 0.00 0.00 0.97 +0.01 34 0 60 0
28MAY26 15.50 C 0.00 0.00 0.00 0.73 0.00 35 0 476 0
28MAY26 16.00 C 0.48 0.48 0.45 0.54 0.00 35 8 185 0
28MAY26 16.50 C 0.33 0.33 0.31 0.38 -0.01 35 22 192 -12
28MAY26 17.00 C 0.00 0.00 0.00 0.27 0.00 35 0 37 0
28MAY26 17.50 C 0.00 0.00 0.00 0.18 -0.01 35 0 47 0
28MAY26 18.00 C 0.00 0.00 0.00 0.12 -0.01 35 0 61 0
28MAY26 18.50 C 0.00 0.00 0.00 0.08 0.00 35 0 15 0
28MAY26 19.00 C 0.00 0.00 0.00 0.06 0.00 37 0 18 0
28MAY26 19.50 C 0.00 0.00 0.00 0.03 -0.01 35 0 17 0
28MAY26 20.00 C 0.00 0.00 0.00 0.02 0.00 36 0 30 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 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 6.61 +0.05 54 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.36 +0.05 50 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.11 +0.05 44 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.86 +0.05 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.61 +0.05 0 0 2 0
29JUN26 10.00 C 0.00 0.00 0.00 5.36 +0.05 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.86 +0.04 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.37 +0.05 37 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.87 +0.04 31 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.38 +0.04 32 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.93 +0.06 36 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.46 +0.03 34 0 132 0
29JUN26 13.50 C 0.00 0.00 0.00 2.04 +0.03 34 0 113 0
29JUN26 14.00 C 0.00 0.00 0.00 1.65 +0.03 34 0 55 0
29JUN26 14.50 C 0.00 0.00 0.00 1.30 +0.02 33 0 400 0
29JUN26 15.00 C 0.97 0.97 0.97 0.97 +0.01 31 12 778 0
29JUN26 15.50 C 0.00 0.00 0.00 0.73 0.00 32 0 438 0
29JUN26 16.00 C 0.00 0.00 0.00 0.54 0.00 32 0 252 0
29JUN26 16.50 C 0.00 0.00 0.00 0.39 0.00 32 0 168 0
29JUN26 17.00 C 0.00 0.00 0.00 0.28 0.00 32 0 191 0
29JUN26 17.50 C 0.00 0.00 0.00 0.19 0.00 31 0 155 0
29JUN26 18.00 C 0.00 0.00 0.00 0.13 0.00 31 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.09 0.00 32 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 0.06 0.00 32 0 36 0
29JUN26 19.50 C 0.00 0.00 0.00 0.04 0.00 32 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.03 0.00 32 0 45 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 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 4.86 +0.04 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.37 +0.05 34 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.87 +0.04 29 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 3.39 +0.05 32 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.93 +0.06 33 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.46 +0.03 31 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 2.05 +0.03 31 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 1.67 +0.02 31 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 1.31 -0.02 30 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 1.05 -0.01 30 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.82 -0.02 31 0 90 0
30JUL26 16.00 C 0.00 0.00 0.00 0.65 -0.01 31 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.50 0.00 31 0 30 0
30JUL26 17.00 C 0.00 0.00 0.00 0.38 0.00 31 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.28 -0.01 31 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.21 0.00 31 0 30 0
30JUL26 18.50 C 0.00 0.00 0.00 0.16 0.00 31 0 30 0
30JUL26 19.00 C 0.00 0.00 0.00 0.11 -0.01 31 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.08 -0.01 31 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.06 0.00 31 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 6.61 +0.05 46 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 6.36 +0.05 43 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.11 +0.05 39 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.86 +0.05 34 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.61 +0.05 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.36 +0.05 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.87 +0.05 35 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.39 +0.06 36 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.90 +0.07 34 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.45 +0.11 34 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 3.00 +0.03 33 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 2.60 +0.02 33 0 7 0
29SEP26 13.50 C 0.00 0.00 0.00 2.23 +0.01 33 0 25 0
29SEP26 14.00 C 0.00 0.00 0.00 1.91 +0.01 33 0 268 0
29SEP26 14.50 C 0.00 0.00 0.00 1.63 +0.01 33 0 18 0
29SEP26 15.00 C 0.00 0.00 0.00 1.34 +0.01 32 0 37 0
29SEP26 15.50 C 0.00 0.00 0.00 1.13 +0.01 32 0 29 0
29SEP26 16.00 C 0.00 0.00 0.00 0.95 0.00 32 0 60 0
29SEP26 16.50 C 0.00 0.00 0.00 0.79 0.00 32 0 29 0
29SEP26 17.00 C 0.00 0.00 0.00 0.65 0.00 33 0 150 0
29SEP26 17.50 C 0.00 0.00 0.00 0.54 -0.01 33 0 40 0
29SEP26 18.00 C 0.00 0.00 0.00 0.45 -0.01 33 0 155 0
29SEP26 18.50 C 0.00 0.00 0.00 0.38 -0.01 33 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.32 0.00 34 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.25 -0.01 33 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.21 0.00 33 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 6.11 +0.05 35 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.86 +0.05 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.61 +0.05 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.36 +0.04 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.87 +0.04 30 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.40 +0.04 32 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.94 +0.11 32 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.52 +0.13 32 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.04 +0.03 29 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 2.77 +0.02 32 0 5 0
30DEC26 13.50 C 0.00 0.00 0.00 2.45 +0.01 32 0 53 0
30DEC26 14.00 C 0.00 0.00 0.00 2.16 +0.02 32 0 32 0
30DEC26 14.50 C 0.00 0.00 0.00 1.90 +0.07 32 0 14 0
30DEC26 15.00 C 0.00 0.00 0.00 1.61 0.00 31 0 224 0
30DEC26 15.50 C 0.00 0.00 0.00 1.41 +0.01 31 0 37 0
30DEC26 16.00 C 1.07 1.07 1.07 1.23 +0.01 31 15 32 +15
30DEC26 16.50 C 0.00 0.00 0.00 1.06 +0.01 31 0 21 0
30DEC26 17.00 C 0.00 0.00 0.00 0.92 0.00 31 0 45 0
30DEC26 17.50 C 0.00 0.00 0.00 0.80 +0.01 32 0 48 0
30DEC26 18.00 C 0.00 0.00 0.00 0.68 0.00 31 0 75 0
30DEC26 18.50 C 0.00 0.00 0.00 0.59 +0.01 32 0 53 0
30DEC26 19.00 C 0.00 0.00 0.00 0.53 +0.01 32 0 30 0
30DEC26 19.50 C 0.00 0.00 0.00 0.44 -0.01 32 0 18 0
30DEC26 20.00 C 0.00 0.00 0.00 0.38 -0.01 32 0 5 0
30DEC26 21.00 C 0.00 0.00 0.00 0.27 -0.01 32 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.19 -0.01 32 0 4 0
30MAR27 10.50 C 0.00 0.00 0.00 4.90 +0.04 31 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.44 +0.03 30 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.02 +0.02 30 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.63 +0.01 30 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.27 0.00 30 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.94 0.00 30 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.64 -0.01 30 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 2.35 -0.02 30 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 2.11 +0.05 30 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.81 -0.03 29 0 3 0
30MAR27 15.50 C 0.00 0.00 0.00 1.61 -0.02 29 0 1 0
30MAR27 16.00 C 1.36 1.36 1.36 1.42 -0.03 29 1 1 +1
30MAR27 16.50 C 0.00 0.00 0.00 1.26 -0.02 30 0 1 0
30MAR27 17.00 C 0.00 0.00 0.00 1.11 -0.02 30 0 16 0
30MAR27 17.50 C 0.00 0.00 0.00 0.97 -0.03 30 0 6 0
30MAR27 18.00 C 0.00 0.00 0.00 0.86 -0.05 30 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.77 -0.05 30 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.69 -0.01 31 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.60 -0.03 31 0 5 0
30MAR27 20.00 C 0.00 0.00 0.00 0.52 -0.03 31 0 184 0
30MAR27 21.00 C 0.00 0.00 0.00 0.40 -0.02 31 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.30 -0.02 31 0 15 0
TOTAL CALL 88 9,385 -11
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 94 0 2 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 65 0 69 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 49 0 58 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 42 0 105 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 542 0
29APR26 13.50 P 0.00 0.00 0.00 0.03 -0.01 35 0 565 0
29APR26 14.00 P 0.08 0.08 0.08 0.08 -0.02 35 7 218 +3
29APR26 14.50 P 0.20 0.20 0.18 0.17 -0.03 34 3 128 +3
29APR26 15.00 P 0.40 0.40 0.30 0.34 -0.04 34 22 195 +2
29APR26 15.50 P 0.00 0.00 0.00 0.59 -0.05 35 0 78 0
29APR26 16.00 P 0.00 0.00 0.00 0.89 -0.06 33 0 105 0
29APR26 16.50 P 0.00 0.00 0.00 1.28 -0.06 34 0 45 0
29APR26 17.00 P 0.00 0.00 0.00 1.72 -0.05 34 0 32 0
29APR26 17.50 P 0.00 0.00 0.00 2.18 -0.06 32 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 2.67 -0.05 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.17 -0.14 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.67 -0.14 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.17 -0.14 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.72 -0.12 70 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.67 -0.13 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 6.67 -0.14 0 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 55 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 36 0 50 0
28MAY26 12.00 P 0.00 0.00 0.00 0.03 0.00 38 0 57 0
28MAY26 12.50 P 0.00 0.00 0.00 0.05 -0.01 36 0 91 0
28MAY26 13.00 P 0.00 0.00 0.00 0.10 -0.01 37 0 36 0
28MAY26 13.50 P 0.00 0.00 0.00 0.17 -0.02 36 0 78 0
28MAY26 14.00 P 0.31 0.31 0.31 0.28 -0.03 36 1 170 0
28MAY26 14.50 P 0.50 0.50 0.50 0.44 -0.03 36 1 107 +1
28MAY26 15.00 P 0.73 0.75 0.70 0.65 -0.04 37 34 128 +4
28MAY26 15.50 P 1.10 1.10 1.02 0.88 -0.05 36 23 41 +9
28MAY26 16.00 P 0.00 0.00 0.00 1.18 -0.05 36 0 26 0
28MAY26 16.50 P 0.00 0.00 0.00 1.52 -0.05 36 0 15 0
28MAY26 17.00 P 0.00 0.00 0.00 1.90 -0.06 36 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 2.39 +0.02 40 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 2.84 +0.03 42 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.31 0.00 44 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.80 -0.01 48 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.30 -0.01 52 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.81 -0.03 57 0 11 0
28MAY26 21.00 P 0.00 0.00 0.00 5.84 +0.04 67 0 12 0
28MAY26 22.00 P 0.00 0.00 0.00 6.67 -0.14 0 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 47 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 38 0 49 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 34 0 39 0
29JUN26 11.00 P 0.02 0.02 0.02 0.01 -0.01 29 1 17 0
29JUN26 11.50 P 0.00 0.00 0.00 0.04 0.00 33 0 234 0
29JUN26 12.00 P 0.00 0.00 0.00 0.07 -0.01 32 0 1,629 0
29JUN26 12.50 P 0.00 0.00 0.00 0.12 -0.02 31 0 43 0
29JUN26 13.00 P 0.00 0.00 0.00 0.21 -0.02 32 0 174 0
29JUN26 13.50 P 0.37 0.37 0.37 0.33 -0.01 32 5 238 0
29JUN26 14.00 P 0.00 0.00 0.00 0.48 -0.03 31 0 180 0
29JUN26 14.50 P 0.00 0.00 0.00 0.69 -0.02 31 0 448 0
29JUN26 15.00 P 0.00 0.00 0.00 0.95 -0.01 32 0 976 0
29JUN26 15.50 P 0.00 0.00 0.00 1.25 -0.01 32 0 399 0
29JUN26 16.00 P 0.00 0.00 0.00 1.61 -0.02 33 0 31 0
29JUN26 16.50 P 0.00 0.00 0.00 1.94 -0.05 31 0 45 0
29JUN26 17.00 P 0.00 0.00 0.00 2.34 -0.05 31 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.79 -0.12 32 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.24 -0.13 33 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.69 -0.12 32 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.17 -0.10 33 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.67 -0.15 36 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.11 -0.14 27 0 17 0
29JUN26 21.00 P 0.00 0.00 0.00 6.11 -0.14 33 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.10 -0.20 32 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
30JUL26 12.00 P 0.14 0.14 0.14 0.12 -0.01 31 15 19 +15
30JUL26 12.50 P 0.00 0.00 0.00 0.19 -0.02 31 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.30 -0.02 31 0 14 0
30JUL26 13.50 P 0.00 0.00 0.00 0.43 -0.02 31 0 40 0
30JUL26 14.00 P 0.00 0.00 0.00 0.60 -0.02 31 0 120 0
30JUL26 14.50 P 0.00 0.00 0.00 0.81 -0.02 31 0 14 0
30JUL26 15.00 P 0.00 0.00 0.00 1.06 -0.04 31 0 15 0
30JUL26 15.50 P 1.32 1.32 1.32 1.37 -0.03 31 15 30 +15
30JUL26 16.00 P 0.00 0.00 0.00 1.72 -0.02 32 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 2.04 -0.05 31 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 2.43 -0.05 31 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 2.87 -0.11 32 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.30 -0.13 32 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 3.76 -0.12 33 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.24 -0.10 34 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 4.67 -0.15 32 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 5.14 -0.14 31 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 0.00 32 0 1,044 0
29SEP26 9.25 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.03 0.00 34 0 955 0
29SEP26 9.75 P 0.00 0.00 0.00 0.04 0.00 34 0 9 0
29SEP26 10.00 P 0.00 0.00 0.00 0.05 -0.01 34 0 605 0
29SEP26 10.50 P 0.00 0.00 0.00 0.08 -0.01 33 0 84 0
29SEP26 11.00 P 0.00 0.00 0.00 0.13 -0.01 34 0 106 0
29SEP26 11.50 P 0.00 0.00 0.00 0.20 -0.01 34 0 60 0
29SEP26 12.00 P 0.00 0.00 0.00 0.28 -0.02 33 0 71 0
29SEP26 12.50 P 0.42 0.42 0.42 0.40 -0.02 34 5 100 +5
29SEP26 13.00 P 0.60 0.60 0.60 0.54 -0.03 34 6 161 0
29SEP26 13.50 P 0.71 0.71 0.71 0.71 -0.04 34 15 227 +10
29SEP26 14.00 P 0.00 0.00 0.00 0.92 -0.04 34 0 156 0
29SEP26 14.50 P 0.00 0.00 0.00 1.16 -0.04 34 0 8 0
29SEP26 15.00 P 1.45 1.45 1.45 1.43 -0.04 34 1 44 +1
29SEP26 15.50 P 0.00 0.00 0.00 1.72 -0.04 34 0 52 0
29SEP26 16.00 P 0.00 0.00 0.00 1.99 -0.04 33 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.40 -0.05 35 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 2.77 -0.05 35 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.17 -0.05 36 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.58 -0.06 36 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.02 -0.05 37 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.33 -0.19 33 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.78 -0.20 33 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.24 -0.21 33 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.18 -0.23 33 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.14 -0.26 33 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.05 -0.01 32 0 35 0
30DEC26 9.50 P 0.00 0.00 0.00 0.07 0.00 33 0 38 0
30DEC26 9.75 P 0.00 0.00 0.00 0.08 -0.01 32 0 17 0
30DEC26 10.00 P 0.00 0.00 0.00 0.10 -0.01 32 0 11 0
30DEC26 10.50 P 0.00 0.00 0.00 0.15 -0.01 32 0 34 0
30DEC26 11.00 P 0.00 0.00 0.00 0.22 -0.02 32 0 6 0
30DEC26 11.50 P 0.00 0.00 0.00 0.32 -0.01 32 0 34 0
30DEC26 12.00 P 0.00 0.00 0.00 0.43 -0.02 32 0 25 0
30DEC26 12.50 P 0.00 0.00 0.00 0.56 -0.03 32 0 7 0
30DEC26 13.00 P 0.00 0.00 0.00 0.73 -0.03 32 0 101 0
30DEC26 13.50 P 0.00 0.00 0.00 0.92 -0.03 32 0 110 0
30DEC26 14.00 P 0.00 0.00 0.00 1.13 -0.04 32 0 68 0
30DEC26 14.50 P 0.00 0.00 0.00 1.38 -0.04 33 0 16 0
30DEC26 15.00 P 0.00 0.00 0.00 1.65 -0.04 33 0 17 0
30DEC26 15.50 P 0.00 0.00 0.00 1.94 -0.05 33 0 30 0
30DEC26 16.00 P 0.00 0.00 0.00 2.26 -0.05 33 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 2.60 -0.05 33 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 2.88 -0.14 32 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.24 -0.15 32 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.64 -0.16 32 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.03 -0.18 32 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.46 -0.18 32 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.88 -0.20 32 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.33 -0.21 32 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.24 -0.24 32 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.18 -0.27 32 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.21 -0.03 30 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.29 -0.04 30 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.40 -0.03 31 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.53 -0.04 31 0 48 0
30MAR27 12.50 P 0.00 0.00 0.00 0.67 -0.06 31 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.85 -0.05 31 0 104 0
30MAR27 13.50 P 0.00 0.00 0.00 1.05 -0.06 31 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.26 -0.07 31 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.52 -0.06 31 0 4 0
30MAR27 15.00 P 0.00 0.00 0.00 1.78 -0.08 31 0 22 0
30MAR27 15.50 P 0.00 0.00 0.00 2.08 -0.07 31 0 13 0
30MAR27 16.00 P 0.00 0.00 0.00 2.39 -0.08 32 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.65 -0.16 30 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.08 -0.08 32 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 3.35 -0.19 30 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.73 -0.19 30 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.13 -0.20 30 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.53 -0.11 30 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.96 -0.12 30 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.38 -0.16 30 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.28 -0.20 30 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.21 -0.24 30 0 0 0
TOTAL PUT 154 12,351 +68
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$ 11.65
29APR26 8.25 C 0.00 0.00 0.00 3.41 -0.32 0 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 3.16 -0.32 0 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 2.93 -0.30 65 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.69 -0.29 65 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.44 -0.29 59 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.16 -0.31 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 1.92 -0.32 37 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.67 -0.32 32 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.21 -0.30 35 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.79 -0.27 34 0 90 0
29APR26 11.50 C 0.49 0.49 0.49 0.47 -0.21 35 2 269 0
29APR26 12.00 C 0.25 0.27 0.24 0.24 -0.15 34 18 524 +7
29APR26 12.50 C 0.10 0.12 0.10 0.11 -0.09 35 72 1,768 -29
29APR26 13.00 C 0.04 0.05 0.04 0.04 -0.05 34 248 804 +199
29APR26 13.50 C 0.00 0.00 0.00 0.02 -0.02 36 0 239 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 263 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 45 0 292 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 50 0 298 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 56 0 153 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 61 0 31 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 3.48 -0.27 60 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 3.22 -0.28 53 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.00 -0.25 55 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.74 -0.26 49 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.49 -0.24 45 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.27 -0.22 45 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.97 -0.29 33 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.74 -0.30 32 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.32 -0.27 32 0 15 0
28MAY26 11.00 C 0.00 0.00 0.00 0.95 -0.24 32 0 170 0
28MAY26 11.50 C 0.00 0.00 0.00 0.65 -0.20 32 0 162 0
28MAY26 12.00 C 0.00 0.00 0.00 0.41 -0.15 32 0 347 0
28MAY26 12.50 C 0.00 0.00 0.00 0.25 -0.11 32 0 256 0
28MAY26 13.00 C 0.00 0.00 0.00 0.15 -0.08 32 0 632 0
28MAY26 13.50 C 0.00 0.00 0.00 0.09 -0.05 33 0 161 0
28MAY26 14.00 C 0.00 0.00 0.00 0.05 -0.03 33 0 828 0
28MAY26 14.50 C 0.00 0.00 0.00 0.03 -0.01 34 0 50 0
28MAY26 15.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 1,276 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 39 0 37 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 42 0 25 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.00 -0.22 55 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.76 -0.22 53 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.55 -0.20 55 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.30 -0.22 51 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.04 -0.23 46 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.80 -0.25 44 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.56 -0.26 41 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.32 -0.26 38 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.10 -0.26 37 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.82 -0.30 31 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.43 -0.26 31 0 75 0
29JUN26 11.00 C 0.00 0.00 0.00 1.09 -0.24 31 0 217 0
29JUN26 11.50 C 0.00 0.00 0.00 0.79 -0.19 31 0 239 0
29JUN26 12.00 C 0.00 0.00 0.00 0.55 -0.16 30 0 945 0
29JUN26 12.50 C 0.00 0.00 0.00 0.38 -0.13 31 0 914 0
29JUN26 13.00 C 0.00 0.00 0.00 0.25 -0.11 31 0 1,415 0
29JUN26 13.50 C 0.00 0.00 0.00 0.17 -0.07 31 0 192 0
29JUN26 14.00 C 0.00 0.00 0.00 0.11 -0.05 31 0 120 0
29JUN26 14.50 C 0.00 0.00 0.00 0.07 -0.04 32 0 255 0
29JUN26 15.00 C 0.00 0.00 0.00 0.05 -0.02 33 0 58 0
29JUN26 15.50 C 0.00 0.00 0.00 0.03 -0.01 33 0 42 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 32 0 21 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 3.58 -0.20 49 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 3.33 -0.22 45 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.08 -0.24 42 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.84 -0.26 39 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.61 -0.26 38 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.38 -0.24 36 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.16 -0.24 35 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.95 -0.26 34 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 1.52 -0.25 30 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.20 -0.22 31 0 56 0
30JUL26 11.50 C 0.00 0.00 0.00 0.91 -0.19 30 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 0.65 -0.17 29 0 5 0
30JUL26 12.50 C 0.00 0.00 0.00 0.48 -0.13 30 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.34 -0.11 30 0 140 0
30JUL26 13.50 C 0.00 0.00 0.00 0.24 -0.08 30 0 50 0
30JUL26 14.00 C 0.00 0.00 0.00 0.17 -0.06 30 0 82 0
30JUL26 14.50 C 0.00 0.00 0.00 0.12 -0.04 31 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.08 -0.03 31 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.05 -0.03 30 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.76 -0.30 34 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.58 -0.24 40 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.33 -0.25 37 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.12 -0.23 37 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.90 -0.23 36 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.68 -0.26 35 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.46 -0.25 34 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.25 -0.26 33 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.05 -0.27 33 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.64 -0.25 30 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 1.32 -0.24 30 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 1.05 -0.21 30 0 15 0
29SEP26 12.00 C 0.00 0.00 0.00 0.82 -0.17 30 0 17 0
29SEP26 12.50 C 0.00 0.00 0.00 0.64 -0.13 30 0 177 0
29SEP26 13.00 C 0.48 0.48 0.48 0.49 -0.11 30 1 189 0
29SEP26 13.50 C 0.00 0.00 0.00 0.38 -0.10 30 0 61 0
29SEP26 14.00 C 0.00 0.00 0.00 0.29 -0.07 30 0 23 0
29SEP26 14.50 C 0.00 0.00 0.00 0.21 -0.07 30 0 28 0
29SEP26 15.00 C 0.00 0.00 0.00 0.16 -0.05 31 0 65 0
29SEP26 15.50 C 0.00 0.00 0.00 0.11 -0.05 30 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.08 -0.04 30 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.06 -0.03 30 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.03 -0.02 30 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.58 -0.25 33 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.33 -0.27 31 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.12 -0.26 31 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.90 -0.26 30 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.68 -0.26 29 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.46 -0.28 28 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.27 -0.27 28 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.09 -0.26 28 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.76 -0.27 28 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.47 -0.21 28 0 32 0
30DEC26 11.50 C 0.00 0.00 0.00 1.21 -0.19 28 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.99 -0.16 28 0 41 0
30DEC26 12.50 C 0.00 0.00 0.00 0.79 -0.15 28 0 73 0
30DEC26 13.00 C 0.65 0.65 0.65 0.65 -0.12 28 2 23 +2
30DEC26 13.50 C 0.00 0.00 0.00 0.54 -0.09 29 0 15 0
30DEC26 14.00 C 0.00 0.00 0.00 0.42 -0.09 29 0 24 0
30DEC26 14.50 C 0.00 0.00 0.00 0.34 -0.07 29 0 7 0
30DEC26 15.00 C 0.00 0.00 0.00 0.27 -0.06 29 0 36 0
30DEC26 15.50 C 0.00 0.00 0.00 0.21 -0.05 29 0 6 0
30DEC26 16.00 C 0.00 0.00 0.00 0.16 -0.04 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.12 -0.04 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.10 -0.03 29 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.07 -0.02 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.05 -0.02 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.58 -0.29 28 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.36 -0.29 28 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.15 -0.29 28 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.95 -0.29 28 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.76 -0.28 28 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.57 -0.27 28 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.39 -0.27 28 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.23 -0.25 28 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.92 -0.23 28 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.63 -0.25 28 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 1.42 -0.18 29 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 1.19 -0.16 28 0 18 0
30MAR27 12.50 C 0.00 0.00 0.00 1.00 -0.15 28 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.83 -0.12 28 0 9 0
30MAR27 13.50 C 0.00 0.00 0.00 0.68 -0.12 28 0 15 0
30MAR27 14.00 C 0.56 0.56 0.56 0.58 -0.10 28 10 50 +10
30MAR27 14.50 C 0.00 0.00 0.00 0.47 -0.10 28 0 74 0
30MAR27 15.00 C 0.00 0.00 0.00 0.39 -0.09 28 0 28 0
30MAR27 15.50 C 0.00 0.00 0.00 0.32 -0.07 28 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.25 -0.07 28 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.21 -0.05 28 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 0.16 -0.05 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.13 -0.04 28 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.10 -0.04 27 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.09 -0.02 28 0 0 0
TOTAL CALL 353 14,667 +189
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 54 0 13 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 49 0 34 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 148 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 154 0
29APR26 10.00 P 0.04 0.04 0.04 0.02 +0.01 39 27 272 0
29APR26 10.50 P 0.00 0.00 0.00 0.05 +0.02 36 0 766 0
29APR26 11.00 P 0.16 0.16 0.16 0.14 +0.06 36 24 3,135 +24
29APR26 11.50 P 0.31 0.31 0.27 0.30 +0.09 34 66 807 -39
29APR26 12.00 P 0.00 0.00 0.00 0.60 +0.18 37 0 537 0
29APR26 12.50 P 0.00 0.00 0.00 0.95 +0.23 35 0 1,301 0
29APR26 13.00 P 0.00 0.00 0.00 1.38 +0.27 34 0 181 0
29APR26 13.50 P 0.00 0.00 0.00 1.86 +0.30 36 0 148 0
29APR26 14.00 P 0.00 0.00 0.00 2.35 +0.31 0 0 90 0
29APR26 14.50 P 0.00 0.00 0.00 2.85 +0.29 0 0 15 0
29APR26 15.00 P 0.00 0.00 0.00 3.35 +0.28 0 0 15 0
29APR26 15.50 P 0.00 0.00 0.00 3.85 +0.32 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.35 +0.32 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.85 +0.32 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 5.35 +0.32 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.85 +0.32 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 6.35 +0.32 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 6.85 +0.32 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 35 0 137 0
28MAY26 9.25 P 0.00 0.00 0.00 0.02 +0.01 35 0 27 0
28MAY26 9.50 P 0.00 0.00 0.00 0.03 +0.01 35 0 15 0
28MAY26 9.75 P 0.00 0.00 0.00 0.04 +0.01 33 0 115 0
28MAY26 10.00 P 0.11 0.11 0.11 0.06 +0.02 32 10 24 -2
28MAY26 10.50 P 0.18 0.18 0.18 0.14 +0.04 33 10 206 0
28MAY26 11.00 P 0.28 0.28 0.28 0.27 +0.08 32 102 150 +14
28MAY26 11.50 P 0.00 0.00 0.00 0.46 +0.10 32 0 278 0
28MAY26 12.00 P 0.00 0.00 0.00 0.71 +0.12 31 0 209 0
28MAY26 12.50 P 0.00 0.00 0.00 1.07 +0.20 32 0 167 0
28MAY26 13.00 P 0.00 0.00 0.00 1.48 +0.25 33 0 569 0
28MAY26 13.50 P 0.00 0.00 0.00 1.90 +0.27 32 0 285 0
28MAY26 14.00 P 0.00 0.00 0.00 2.37 +0.23 32 0 75 0
28MAY26 14.50 P 0.00 0.00 0.00 2.85 +0.24 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 3.35 +0.25 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.85 +0.32 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.35 +0.32 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.85 +0.32 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.35 +0.32 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.85 +0.32 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.35 +0.32 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.85 +0.32 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 40 0 33 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 35 0 6 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 30 0 79 0
29JUN26 9.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 0.04 +0.01 32 0 2,018 0
29JUN26 9.50 P 0.00 0.00 0.00 0.06 +0.01 32 0 17 0
29JUN26 9.75 P 0.00 0.00 0.00 0.09 +0.03 32 0 5 0
29JUN26 10.00 P 0.00 0.00 0.00 0.13 +0.04 32 0 62 0
29JUN26 10.50 P 0.25 0.25 0.25 0.23 +0.06 32 1 1,185 +1
29JUN26 11.00 P 0.00 0.00 0.00 0.39 +0.09 32 0 1,717 0
29JUN26 11.50 P 0.00 0.00 0.00 0.59 +0.10 31 0 2,071 0
29JUN26 12.00 P 0.00 0.00 0.00 0.84 +0.11 30 0 398 0
29JUN26 12.50 P 0.00 0.00 0.00 1.17 +0.17 30 0 684 0
29JUN26 13.00 P 0.00 0.00 0.00 1.56 +0.22 31 0 12 0
29JUN26 13.50 P 0.00 0.00 0.00 1.97 +0.25 31 0 99 0
29JUN26 14.00 P 0.00 0.00 0.00 2.37 +0.20 26 0 90 0
29JUN26 14.50 P 0.00 0.00 0.00 2.88 +0.25 32 0 370 0
29JUN26 15.00 P 0.00 0.00 0.00 3.36 +0.26 32 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.85 +0.26 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.35 +0.32 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.85 +0.32 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.35 +0.32 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.85 +0.32 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.35 +0.32 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.85 +0.32 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.07 +0.02 31 0 0 0
30JUL26 9.50 P 0.13 0.13 0.13 0.10 +0.03 31 2 22 +2
30JUL26 9.75 P 0.00 0.00 0.00 0.13 +0.03 30 0 15 0
30JUL26 10.00 P 0.00 0.00 0.00 0.18 +0.05 31 0 0 0
30JUL26 10.50 P 0.32 0.32 0.31 0.30 +0.07 31 3 3 +3
30JUL26 11.00 P 0.00 0.00 0.00 0.47 +0.10 31 0 50 0
30JUL26 11.50 P 0.00 0.00 0.00 0.67 +0.10 30 0 25 0
30JUL26 12.00 P 0.00 0.00 0.00 0.93 +0.13 30 0 15 0
30JUL26 12.50 P 0.00 0.00 0.00 1.25 +0.17 30 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 1.63 +0.20 30 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 1.97 +0.19 27 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 2.38 +0.19 25 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 2.90 +0.25 30 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 3.37 +0.26 30 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 3.86 +0.27 31 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.35 +0.28 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.85 +0.32 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.04 +0.01 32 0 6 0
29SEP26 8.25 P 0.00 0.00 0.00 0.05 +0.01 31 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.07 +0.02 31 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.09 +0.02 30 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.12 +0.02 30 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.16 +0.03 31 0 25 0
29SEP26 9.50 P 0.00 0.00 0.00 0.20 +0.04 30 0 24 0
29SEP26 9.75 P 0.00 0.00 0.00 0.26 +0.05 30 0 34 0
29SEP26 10.00 P 0.00 0.00 0.00 0.32 +0.06 30 0 2,300 0
29SEP26 10.50 P 0.50 0.50 0.46 0.48 +0.08 30 6 101 +6
29SEP26 11.00 P 0.00 0.00 0.00 0.68 +0.10 31 0 202 0
29SEP26 11.50 P 0.00 0.00 0.00 0.92 +0.12 31 0 10 0
29SEP26 12.00 P 0.00 0.00 0.00 1.19 +0.14 30 0 151 0
29SEP26 12.50 P 0.00 0.00 0.00 1.46 +0.12 29 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 1.85 +0.20 30 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.23 +0.18 30 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.64 +0.17 30 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.04 +0.17 29 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.49 +0.18 29 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.94 +0.18 28 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.41 +0.21 28 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.90 +0.21 29 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.40 +0.32 32 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.87 +0.31 30 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.36 +0.32 31 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.85 +0.32 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.09 +0.03 29 0 10 0
30DEC26 8.50 P 0.00 0.00 0.00 0.11 +0.02 28 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.14 +0.03 28 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.19 +0.04 29 0 24 0
30DEC26 9.25 P 0.00 0.00 0.00 0.24 +0.05 29 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.29 +0.05 29 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.36 +0.07 29 0 40 0
30DEC26 10.00 P 0.00 0.00 0.00 0.43 +0.07 29 0 40 0
30DEC26 10.50 P 0.00 0.00 0.00 0.60 +0.09 29 0 36 0
30DEC26 11.00 P 0.00 0.00 0.00 0.79 +0.09 28 0 24 0
30DEC26 11.50 P 0.00 0.00 0.00 1.04 +0.13 28 0 23 0
30DEC26 12.00 P 0.00 0.00 0.00 1.32 +0.15 28 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 1.63 +0.17 28 0 20 0
30DEC26 13.00 P 0.00 0.00 0.00 1.93 +0.12 27 0 15 0
30DEC26 13.50 P 0.00 0.00 0.00 2.32 +0.18 28 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.73 +0.20 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.15 +0.25 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.58 +0.18 28 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.02 +0.26 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.48 +0.28 28 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.94 +0.25 28 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.41 +0.29 28 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.89 +0.30 28 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.37 +0.30 28 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.86 +0.31 29 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.13 +0.02 28 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.16 +0.02 27 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.20 +0.03 28 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.26 +0.04 28 0 10 0
30MAR27 9.25 P 0.00 0.00 0.00 0.31 +0.04 28 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.38 +0.05 28 0 26 0
30MAR27 9.75 P 0.00 0.00 0.00 0.45 +0.06 28 0 2 0
30MAR27 10.00 P 0.50 0.50 0.50 0.53 +0.07 28 50 50 +50
30MAR27 10.50 P 0.67 0.67 0.67 0.70 +0.07 28 3 3 +3
30MAR27 11.00 P 0.00 0.00 0.00 0.90 +0.07 27 0 10 0
30MAR27 11.50 P 0.00 0.00 0.00 1.14 +0.09 27 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.41 +0.11 27 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.72 +0.15 27 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.08 +0.16 28 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.44 +0.20 28 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.82 +0.21 28 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.22 +0.22 28 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.60 +0.15 26 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 4.08 +0.26 28 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.52 +0.26 28 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.98 +0.28 28 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.44 +0.28 27 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.92 +0.30 28 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.39 +0.29 27 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.87 +0.30 27 0 0 0
TOTAL PUT 304 22,238 +62
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$ 4.63
29APR26 3.30 C 0.00 0.00 0.00 1.36 -0.07 96 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 1.27 -0.05 97 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 1.14 -0.09 61 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.07 -0.05 82 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.96 -0.07 69 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.86 -0.06 62 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.76 -0.07 56 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.65 -0.08 43 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.54 -0.08 29 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.46 -0.07 37 0 4 0
29APR26 4.30 C 0.00 0.00 0.00 0.37 -0.07 34 0 1 0
29APR26 4.40 C 0.36 0.36 0.36 0.28 -0.07 30 10 40 -10
29APR26 4.50 C 0.00 0.00 0.00 0.21 -0.06 30 0 812 0
29APR26 4.60 C 0.00 0.00 0.00 0.15 -0.06 30 0 723 0
29APR26 4.70 C 0.16 0.16 0.16 0.10 -0.05 29 6 2,278 +6
29APR26 4.80 C 0.11 0.12 0.07 0.07 -0.04 31 216 575 -203
29APR26 4.90 C 0.06 0.06 0.06 0.05 -0.03 32 2 527 0
29APR26 5.00 C 0.00 0.00 0.00 0.03 -0.02 32 0 1,552 0
29APR26 5.25 C 0.02 0.02 0.02 0.01 -0.01 34 445 6,730 +385
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 43 0 2,985 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 52 0 1,287 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 60 0 470 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 67 0 1,096 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 75 0 451 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 81 0 540 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 88 0 331 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 94 0 100 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 1.36 -0.07 58 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 1.27 -0.05 59 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 1.18 -0.06 59 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 1.07 -0.06 50 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.96 -0.08 41 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.86 -0.08 37 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.76 -0.07 33 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.66 -0.09 29 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.57 -0.08 28 0 1 0
28MAY26 4.20 C 0.00 0.00 0.00 0.48 -0.10 27 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.40 -0.07 27 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.33 -0.07 27 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.27 -0.06 28 0 30 0
28MAY26 4.60 C 0.00 0.00 0.00 0.21 -0.06 27 0 504 0
28MAY26 4.70 C 0.00 0.00 0.00 0.17 -0.05 28 0 656 0
28MAY26 4.80 C 0.00 0.00 0.00 0.13 -0.05 28 0 967 0
28MAY26 4.90 C 0.00 0.00 0.00 0.10 -0.04 29 0 235 0
28MAY26 5.00 C 0.00 0.00 0.00 0.08 -0.03 30 0 907 0
28MAY26 5.25 C 0.06 0.06 0.06 0.04 -0.02 31 20 637 0
28MAY26 5.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 253 0
28MAY26 5.75 C 0.02 0.02 0.02 0.01 0.00 33 10 731 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 38 0 404 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 43 0 1,201 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 47 0 100 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 52 0 60 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 56 0 650 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 59 0 120 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 67 0 50 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 76 0 50 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.84 -0.09 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.74 -0.09 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.64 -0.09 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.54 -0.09 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.44 -0.09 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.36 -0.07 50 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.27 -0.06 51 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.18 -0.06 51 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.07 -0.06 43 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.96 -0.08 35 0 3 0
29JUN26 3.80 C 0.00 0.00 0.00 0.86 -0.08 32 0 0 0
29JUN26 3.90 C 0.82 0.82 0.82 0.77 -0.07 32 4 34 +4
29JUN26 4.00 C 0.00 0.00 0.00 0.66 -0.09 25 0 553 0
29JUN26 4.10 C 0.00 0.00 0.00 0.60 -0.05 32 0 538 0
29JUN26 4.20 C 0.00 0.00 0.00 0.52 -0.06 31 0 60 0
29JUN26 4.30 C 0.45 0.45 0.42 0.42 -0.07 27 7 5,760 -7
29JUN26 4.40 C 0.00 0.00 0.00 0.35 -0.07 27 0 613 0
29JUN26 4.50 C 0.00 0.00 0.00 0.29 -0.06 27 0 337 0
29JUN26 4.60 C 0.00 0.00 0.00 0.24 -0.05 28 0 1,590 0
29JUN26 4.70 C 0.00 0.00 0.00 0.20 -0.04 28 0 697 0
29JUN26 4.80 C 0.19 0.19 0.16 0.16 -0.04 28 1,050 2,042 +800
29JUN26 4.90 C 0.00 0.00 0.00 0.13 -0.03 29 0 1,243 0
29JUN26 5.00 C 0.12 0.12 0.11 0.10 -0.03 29 45 1,190 +15
29JUN26 5.25 C 0.06 0.06 0.06 0.06 -0.01 30 8 2,937 -1
29JUN26 5.50 C 0.00 0.00 0.00 0.03 -0.01 30 0 3,705 0
29JUN26 5.75 C 0.00 0.00 0.00 0.02 0.00 32 0 174 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1,094 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 36 0 783 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 39 0 1,382 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 43 0 595 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 46 0 901 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 49 0 225 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 1.36 -0.07 46 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 1.27 -0.06 46 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 1.18 -0.06 46 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 1.07 -0.06 40 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.96 -0.08 33 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.86 -0.08 29 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.77 -0.08 29 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.67 -0.08 26 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.62 -0.04 32 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.54 -0.04 31 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.46 -0.04 30 0 30 0
30JUL26 4.40 C 0.00 0.00 0.00 0.38 -0.06 28 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.32 -0.05 28 0 60 0
30JUL26 4.60 C 0.00 0.00 0.00 0.27 -0.05 28 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.24 -0.03 29 0 30 0
30JUL26 4.80 C 0.00 0.00 0.00 0.19 -0.03 28 0 60 0
30JUL26 4.90 C 0.00 0.00 0.00 0.16 -0.03 29 0 30 0
30JUL26 5.00 C 0.13 0.13 0.13 0.14 -0.02 30 30 30 +30
30JUL26 5.25 C 0.00 0.00 0.00 0.08 -0.01 29 0 30 0
30JUL26 5.50 C 0.00 0.00 0.00 0.05 -0.01 30 0 70 0
30JUL26 5.75 C 0.00 0.00 0.00 0.03 0.00 30 0 30 0
30JUL26 6.00 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 - 41 0 0 -
29SEP26 2.80 C 0.00 0.00 0.00 1.84 -0.09 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.74 -0.09 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.64 -0.09 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.54 -0.09 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.45 -0.08 38 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.36 -0.07 39 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.27 -0.06 40 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.18 -0.06 39 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.07 -0.06 34 0 30 0
29SEP26 3.70 C 0.00 0.00 0.00 0.96 -0.08 28 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.86 -0.08 25 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.80 -0.05 30 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.72 -0.04 30 0 366 0
29SEP26 4.10 C 0.00 0.00 0.00 0.64 -0.05 29 0 36 0
29SEP26 4.20 C 0.00 0.00 0.00 0.56 -0.06 28 0 30 0
29SEP26 4.30 C 0.00 0.00 0.00 0.48 -0.07 27 0 54 0
29SEP26 4.40 C 0.44 0.44 0.42 0.43 -0.06 27 7 247 0
29SEP26 4.50 C 0.00 0.00 0.00 0.37 -0.06 27 0 1,101 0
29SEP26 4.60 C 0.00 0.00 0.00 0.33 -0.05 28 0 3,827 0
29SEP26 4.70 C 0.00 0.00 0.00 0.29 -0.05 28 0 366 0
29SEP26 4.80 C 0.00 0.00 0.00 0.25 -0.05 28 0 2,199 0
29SEP26 4.90 C 0.00 0.00 0.00 0.22 -0.04 28 0 760 0
29SEP26 5.00 C 0.20 0.20 0.17 0.19 -0.04 28 155 2,350 +80
29SEP26 5.25 C 0.12 0.12 0.12 0.13 -0.03 28 100 867 0
29SEP26 5.50 C 0.00 0.00 0.00 0.09 -0.02 29 0 2,422 0
29SEP26 5.75 C 0.00 0.00 0.00 0.06 -0.02 29 0 1,594 0
29SEP26 6.00 C 0.00 0.00 0.00 0.04 -0.02 29 0 294 0
29SEP26 6.25 C 0.00 0.00 0.00 0.03 -0.01 30 0 237 0
29SEP26 6.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 293 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 -0.01 29 0 335 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 31 0 365 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 44 0 150 0
30DEC26 3.10 C 0.00 0.00 0.00 1.54 -0.09 0 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 1.45 -0.08 32 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.36 -0.07 33 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.27 -0.06 33 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.18 -0.06 32 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.07 -0.07 28 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.96 -0.08 23 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.87 -0.08 23 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.80 -0.07 25 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.72 -0.07 24 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.67 -0.05 26 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.60 -0.05 26 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.53 -0.06 25 0 38 0
30DEC26 4.40 C 0.00 0.00 0.00 0.48 -0.06 25 0 133 0
30DEC26 4.50 C 0.00 0.00 0.00 0.43 -0.05 25 0 680 0
30DEC26 4.60 C 0.00 0.00 0.00 0.39 -0.05 26 0 57 0
30DEC26 4.70 C 0.00 0.00 0.00 0.34 -0.05 25 0 95 0
30DEC26 4.80 C 0.00 0.00 0.00 0.31 -0.04 26 0 387 0
30DEC26 4.90 C 0.00 0.00 0.00 0.27 -0.04 25 0 1,066 0
30DEC26 5.00 C 0.00 0.00 0.00 0.24 -0.04 25 0 1,291 0
30DEC26 5.25 C 0.00 0.00 0.00 0.18 -0.03 26 0 982 0
30DEC26 5.50 C 0.00 0.00 0.00 0.13 -0.02 26 0 665 0
30DEC26 5.75 C 0.00 0.00 0.00 0.10 -0.02 27 0 224 0
30DEC26 6.00 C 0.00 0.00 0.00 0.07 -0.02 27 0 219 0
30DEC26 6.25 C 0.00 0.00 0.00 0.05 -0.01 27 0 108 0
30DEC26 6.50 C 0.00 0.00 0.00 0.04 -0.01 28 0 60 0
30DEC26 6.75 C 0.00 0.00 0.00 0.03 0.00 28 0 120 0
30DEC26 7.00 C 0.00 0.00 0.00 0.02 0.00 28 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 26 0 97 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 28 0 132 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 31 0 240 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 34 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.36 -0.07 28 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.27 -0.06 28 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.18 -0.06 27 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.07 -0.08 24 0 3 0
30MAR27 3.70 C 0.00 0.00 0.00 0.97 -0.09 22 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.90 -0.08 23 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.85 -0.05 25 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.77 -0.07 24 0 19 0
30MAR27 4.10 C 0.00 0.00 0.00 0.71 -0.06 25 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.65 -0.06 24 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.59 -0.06 24 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.54 -0.06 24 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.49 -0.06 25 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.45 -0.05 25 0 2,500 0
30MAR27 4.70 C 0.00 0.00 0.00 0.41 -0.05 25 0 7 0
30MAR27 4.80 C 0.00 0.00 0.00 0.37 -0.05 25 0 290 0
30MAR27 4.90 C 0.00 0.00 0.00 0.34 -0.04 25 0 13 0
30MAR27 5.00 C 0.00 0.00 0.00 0.30 -0.04 25 0 96 0
30MAR27 5.25 C 0.00 0.00 0.00 0.24 -0.03 26 0 1,100 0
30MAR27 5.50 C 0.17 0.17 0.17 0.18 -0.03 25 10 2,210 +10
30MAR27 5.75 C 0.00 0.00 0.00 0.14 -0.03 26 0 1,100 0
30MAR27 6.00 C 0.00 0.00 0.00 0.11 -0.01 26 0 300 0
30MAR27 6.25 C 0.11 0.11 0.11 0.08 -0.02 26 50 50 +43
30MAR27 6.50 C 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.04 0.00 27 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 20 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 26 0 40 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 29 0 4 0
TOTAL CALL 2,175 87,220 +1,152
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 56 0 60 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 45 0 628 0
29APR26 4.00 P 0.01 0.01 0.01 0.01 0.00 40 30 330 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 34 0 1,321 0
29APR26 4.20 P 0.00 0.00 0.00 0.02 +0.01 35 0 1,643 0
29APR26 4.30 P 0.00 0.00 0.00 0.03 +0.01 32 0 665 0
29APR26 4.40 P 0.04 0.05 0.04 0.05 +0.01 32 486 2,451 +455
29APR26 4.50 P 0.06 0.07 0.06 0.08 +0.02 32 80 924 +55
29APR26 4.60 P 0.00 0.00 0.00 0.12 +0.03 31 0 1,166 0
29APR26 4.70 P 0.00 0.00 0.00 0.18 +0.04 33 0 16,770 0
29APR26 4.80 P 0.00 0.00 0.00 0.24 +0.05 32 0 787 0
29APR26 4.90 P 0.00 0.00 0.00 0.32 +0.06 34 0 1,795 0
29APR26 5.00 P 0.00 0.00 0.00 0.39 +0.06 30 0 1,643 0
29APR26 5.25 P 0.00 0.00 0.00 0.64 +0.08 42 0 973 0
29APR26 5.50 P 0.00 0.00 0.00 0.87 +0.07 0 0 2,088 0
29APR26 5.75 P 0.00 0.00 0.00 1.12 +0.07 0 0 40 0
29APR26 6.00 P 0.00 0.00 0.00 1.37 +0.08 0 0 9 0
29APR26 6.25 P 0.00 0.00 0.00 1.62 +0.08 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.87 +0.08 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 2.12 +0.07 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.37 +0.06 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.62 +0.08 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.87 +0.08 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 3.12 +0.08 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 3.37 +0.08 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 3.62 +0.08 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.87 +0.08 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 4.12 +0.06 0 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 0.00 32 0 143 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 29 0 90 0
28MAY26 4.00 P 0.00 0.00 0.00 0.02 0.00 30 0 396 0
28MAY26 4.10 P 0.03 0.03 0.03 0.03 0.00 29 50 1,234 +50
28MAY26 4.20 P 0.04 0.04 0.04 0.05 +0.01 30 30 848 +30
28MAY26 4.30 P 0.00 0.00 0.00 0.07 +0.01 29 0 323 0
28MAY26 4.40 P 0.00 0.00 0.00 0.10 +0.02 30 0 870 0
28MAY26 4.50 P 0.11 0.11 0.11 0.13 +0.02 28 22 658 +22
28MAY26 4.60 P 0.16 0.16 0.16 0.18 +0.03 29 9 587 0
28MAY26 4.70 P 0.18 0.18 0.18 0.23 +0.03 29 192 742 +187
28MAY26 4.80 P 0.00 0.00 0.00 0.30 +0.05 30 0 395 0
28MAY26 4.90 P 0.00 0.00 0.00 0.37 +0.05 31 0 658 0
28MAY26 5.00 P 0.37 0.37 0.37 0.44 +0.05 30 30 1,192 +30
28MAY26 5.25 P 0.00 0.00 0.00 0.66 +0.07 33 0 652 0
28MAY26 5.50 P 0.00 0.00 0.00 0.88 +0.06 32 0 134 0
28MAY26 5.75 P 0.00 0.00 0.00 1.12 +0.06 0 0 60 0
28MAY26 6.00 P 0.00 0.00 0.00 1.38 +0.06 44 0 150 0
28MAY26 6.25 P 0.00 0.00 0.00 1.63 +0.09 49 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.88 +0.09 54 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.13 +0.08 59 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.38 +0.07 63 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.63 +0.09 68 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.88 +0.09 72 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 3.13 +0.07 76 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 3.38 +0.09 79 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.63 +0.09 83 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.88 +0.09 87 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 4.13 +0.07 90 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 47 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 40 0 63 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 37 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 34 0 183 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 31 0 223 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 28 0 1,768 0
29JUN26 3.70 P 0.00 0.00 0.00 0.02 +0.01 30 0 862 0
29JUN26 3.80 P 0.00 0.00 0.00 0.03 +0.01 29 0 853 0
29JUN26 3.90 P 0.03 0.04 0.03 0.04 +0.01 28 12 991 +8
29JUN26 4.00 P 0.00 0.00 0.00 0.06 +0.01 29 0 1,470 0
29JUN26 4.10 P 0.00 0.00 0.00 0.08 +0.01 28 0 2,276 0
29JUN26 4.20 P 0.00 0.00 0.00 0.11 +0.02 28 0 897 0
29JUN26 4.30 P 0.00 0.00 0.00 0.14 +0.02 28 0 1,533 0
29JUN26 4.40 P 0.00 0.00 0.00 0.18 +0.03 28 0 2,898 0
29JUN26 4.50 P 0.18 0.20 0.18 0.23 +0.04 28 404 1,542 0
29JUN26 4.60 P 0.25 0.25 0.25 0.28 +0.04 28 10 1,199 0
29JUN26 4.70 P 0.31 0.33 0.31 0.35 +0.05 29 7 1,156 0
29JUN26 4.80 P 0.00 0.00 0.00 0.42 +0.06 29 0 690 0
29JUN26 4.90 P 0.00 0.00 0.00 0.47 +0.04 26 0 859 0
29JUN26 5.00 P 0.00 0.00 0.00 0.55 +0.05 26 0 3,786 0
29JUN26 5.25 P 0.00 0.00 0.00 0.79 +0.08 32 0 1,274 0
29JUN26 5.50 P 0.00 0.00 0.00 1.03 +0.10 36 0 694 0
29JUN26 5.75 P 0.00 0.00 0.00 1.24 +0.07 30 0 330 0
29JUN26 6.00 P 0.00 0.00 0.00 1.48 +0.07 28 0 90 0
29JUN26 6.25 P 0.00 0.00 0.00 1.74 +0.09 39 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.98 +0.09 37 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.23 +0.09 41 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.47 +0.07 0 0 1,100 0
29JUN26 7.25 P 0.00 0.00 0.00 2.72 +0.09 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.97 +0.09 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.22 +0.09 41 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.47 +0.09 47 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.72 +0.09 51 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.97 +0.09 55 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.21 +0.08 0 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.02 0.00 28 0 460 0
30JUL26 3.70 P 0.00 0.00 0.00 0.03 0.00 28 0 450 0
30JUL26 3.80 P 0.04 0.04 0.04 0.04 0.00 27 150 450 +150
30JUL26 3.90 P 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
30JUL26 4.00 P 0.06 0.06 0.06 0.08 +0.01 28 2 62 +2
30JUL26 4.10 P 0.00 0.00 0.00 0.11 +0.02 28 0 50 0
30JUL26 4.20 P 0.00 0.00 0.00 0.14 +0.03 28 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.18 +0.03 28 0 30 0
30JUL26 4.40 P 0.00 0.00 0.00 0.22 +0.04 28 0 90 0
30JUL26 4.50 P 0.00 0.00 0.00 0.26 +0.04 27 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.32 +0.05 28 0 9 0
30JUL26 4.70 P 0.00 0.00 0.00 0.38 +0.05 28 0 10 0
30JUL26 4.80 P 0.00 0.00 0.00 0.44 +0.05 27 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.52 +0.06 28 0 30 0
30JUL26 5.00 P 0.00 0.00 0.00 0.58 +0.04 27 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.79 +0.06 28 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.03 +0.08 31 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.25 +0.08 29 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.49 +0.08 30 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.74 +0.09 34 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.98 +0.09 32 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.23 +0.09 36 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.47 +0.07 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.73 - 42 0 0 -
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 37 0 240 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 30 0 12 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 28 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.02 +0.01 29 0 256 0
29SEP26 3.40 P 0.00 0.00 0.00 0.03 +0.01 30 0 171 0
29SEP26 3.50 P 0.00 0.00 0.00 0.04 +0.01 30 0 198 0
29SEP26 3.60 P 0.00 0.00 0.00 0.05 0.00 29 0 882 0
29SEP26 3.70 P 0.00 0.00 0.00 0.07 +0.01 29 0 645 0
29SEP26 3.80 P 0.00 0.00 0.00 0.09 +0.01 30 0 973 0
29SEP26 3.90 P 0.00 0.00 0.00 0.11 +0.01 29 0 1,118 0
29SEP26 4.00 P 0.00 0.00 0.00 0.14 +0.03 29 0 606 0
29SEP26 4.10 P 0.00 0.00 0.00 0.17 +0.02 29 0 201 0
29SEP26 4.20 P 0.00 0.00 0.00 0.20 +0.02 28 0 249 0
29SEP26 4.30 P 0.00 0.00 0.00 0.25 +0.03 29 0 555 0
29SEP26 4.40 P 0.27 0.27 0.27 0.29 +0.03 29 30 902 0
29SEP26 4.50 P 0.00 0.00 0.00 0.34 +0.03 29 0 762 0
29SEP26 4.60 P 0.00 0.00 0.00 0.40 +0.04 29 0 4,237 0
29SEP26 4.70 P 0.00 0.00 0.00 0.46 +0.04 30 0 444 0
29SEP26 4.80 P 0.00 0.00 0.00 0.52 +0.04 29 0 2,504 0
29SEP26 4.90 P 0.60 0.60 0.60 0.59 +0.05 30 3 715 0
29SEP26 5.00 P 0.00 0.00 0.00 0.67 +0.06 30 0 413 0
29SEP26 5.25 P 0.00 0.00 0.00 0.86 +0.06 31 0 1,676 0
29SEP26 5.50 P 0.00 0.00 0.00 1.08 +0.07 32 0 148 0
29SEP26 5.75 P 0.00 0.00 0.00 1.30 +0.07 33 0 1,500 0
29SEP26 6.00 P 0.00 0.00 0.00 1.54 +0.08 35 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.79 +0.09 39 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 2.04 +0.09 42 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.26 +0.06 40 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.53 +0.08 47 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.74 +0.05 40 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.02 +0.08 50 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.23 +0.05 41 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.51 +0.08 53 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.76 +0.09 56 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.01 +0.09 58 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.25 +0.08 57 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.02 +0.01 26 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.04 +0.01 26 0 33 0
30DEC26 3.50 P 0.00 0.00 0.00 0.05 +0.01 26 0 5,064 0
30DEC26 3.60 P 0.00 0.00 0.00 0.06 0.00 25 0 295 0
30DEC26 3.70 P 0.00 0.00 0.00 0.08 0.00 25 0 408 0
30DEC26 3.80 P 0.00 0.00 0.00 0.11 +0.01 26 0 220 0
30DEC26 3.90 P 0.00 0.00 0.00 0.14 +0.02 27 0 744 0
30DEC26 4.00 P 0.00 0.00 0.00 0.17 +0.02 27 0 257 0
30DEC26 4.10 P 0.00 0.00 0.00 0.20 +0.02 26 0 245 0
30DEC26 4.20 P 0.00 0.00 0.00 0.24 +0.02 26 0 208 0
30DEC26 4.30 P 0.00 0.00 0.00 0.29 +0.03 27 0 328 0
30DEC26 4.40 P 0.00 0.00 0.00 0.33 +0.03 27 0 265 0
30DEC26 4.50 P 0.00 0.00 0.00 0.38 +0.03 27 0 259 0
30DEC26 4.60 P 0.00 0.00 0.00 0.44 +0.04 27 0 159 0
30DEC26 4.70 P 0.00 0.00 0.00 0.50 +0.04 27 0 162 0
30DEC26 4.80 P 0.00 0.00 0.00 0.56 +0.05 27 0 398 0
30DEC26 4.90 P 0.00 0.00 0.00 0.63 +0.05 27 0 864 0
30DEC26 5.00 P 0.00 0.00 0.00 0.67 +0.03 25 0 1,287 0
30DEC26 5.25 P 0.00 0.00 0.00 0.89 +0.06 28 0 828 0
30DEC26 5.50 P 0.00 0.00 0.00 1.10 +0.07 29 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.32 +0.08 30 0 30 0
30DEC26 6.00 P 0.00 0.00 0.00 1.56 +0.09 32 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.80 +0.09 34 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.04 +0.08 36 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.30 +0.09 40 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.54 +0.09 41 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.78 +0.09 42 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.02 +0.08 43 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.27 +0.09 45 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.51 +0.08 45 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.76 +0.09 47 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.01 +0.09 49 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.25 +0.08 49 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.04 0.00 25 0 1 0
30MAR27 3.40 P 0.00 0.00 0.00 0.05 -0.01 24 0 2 0
30MAR27 3.50 P 0.00 0.00 0.00 0.07 0.00 25 0 3 0
30MAR27 3.60 P 0.00 0.00 0.00 0.09 0.00 25 0 117 0
30MAR27 3.70 P 0.00 0.00 0.00 0.11 0.00 25 0 10 0
30MAR27 3.80 P 0.00 0.00 0.00 0.14 +0.01 26 0 126 0
30MAR27 3.90 P 0.00 0.00 0.00 0.17 +0.01 26 0 277 0
30MAR27 4.00 P 0.00 0.00 0.00 0.21 +0.02 26 0 154 0
30MAR27 4.10 P 0.00 0.00 0.00 0.24 +0.02 26 0 62 0
30MAR27 4.20 P 0.00 0.00 0.00 0.28 +0.02 26 0 65 0
30MAR27 4.30 P 0.00 0.00 0.00 0.33 +0.03 26 0 46 0
30MAR27 4.40 P 0.00 0.00 0.00 0.38 +0.04 26 0 127 0
30MAR27 4.50 P 0.00 0.00 0.00 0.42 +0.03 26 0 203 0
30MAR27 4.60 P 0.00 0.00 0.00 0.48 +0.04 26 0 2,561 0
30MAR27 4.70 P 0.00 0.00 0.00 0.54 +0.04 26 0 3 0
30MAR27 4.80 P 0.00 0.00 0.00 0.60 +0.04 26 0 13 0
30MAR27 4.90 P 0.00 0.00 0.00 0.67 +0.05 27 0 34 0
30MAR27 5.00 P 0.00 0.00 0.00 0.74 +0.05 27 0 27 0
30MAR27 5.25 P 0.00 0.00 0.00 0.92 +0.05 27 0 1,125 0
30MAR27 5.50 P 0.00 0.00 0.00 1.13 +0.07 28 0 2,250 0
30MAR27 5.75 P 0.00 0.00 0.00 1.34 +0.07 29 0 1,158 0
30MAR27 6.00 P 0.00 0.00 0.00 1.57 +0.08 30 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.81 +0.09 32 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.05 +0.09 33 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.30 +0.09 36 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.54 +0.08 37 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.79 +0.09 39 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.03 +0.09 40 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.27 +0.09 41 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.52 +0.09 42 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.76 +0.09 43 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.01 +0.09 44 0 0 0
TOTAL PUT 1,547 110,717 +989
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CPI - CPIC CLOSING PRICE HK$ 33.70
29APR26 23.00 C 0.00 0.00 0.00 10.73 -0.50 48 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 9.73 -0.50 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 8.73 -0.51 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 7.73 -0.53 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 6.74 -0.59 37 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 5.75 -0.54 36 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 4.78 -0.47 36 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 3.85 -0.47 37 0 15 0
29APR26 31.00 C 0.00 0.00 0.00 2.99 -0.45 37 0 113 0
29APR26 32.00 C 0.00 0.00 0.00 2.22 -0.43 37 0 194 0
29APR26 33.00 C 0.00 0.00 0.00 1.53 -0.44 35 0 290 0
29APR26 34.00 C 1.01 1.01 1.01 1.02 -0.42 36 4 157 +4
29APR26 35.00 C 0.71 0.71 0.71 0.65 -0.33 36 6 255 -6
29APR26 36.00 C 0.00 0.00 0.00 0.40 -0.24 37 0 284 0
29APR26 37.00 C 0.25 0.25 0.25 0.24 -0.16 37 3 425 +3
29APR26 38.00 C 0.20 0.20 0.20 0.13 -0.11 37 3 740 -3
29APR26 39.00 C 0.00 0.00 0.00 0.07 -0.07 37 0 618 0
29APR26 40.00 C 0.00 0.00 0.00 0.04 -0.04 38 0 341 0
29APR26 41.00 C 0.00 0.00 0.00 0.02 -0.02 39 0 98 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 140 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 42 0 45 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 46 0 48 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 49 0 37 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 53 0 6 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 10.75 -0.73 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 9.78 -0.65 34 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 8.79 -0.68 34 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 7.83 -0.67 38 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 6.92 -0.63 41 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 6.07 -0.53 43 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 5.08 -0.61 37 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 4.26 -0.57 37 0 30 0
28MAY26 31.00 C 0.00 0.00 0.00 3.52 -0.40 37 0 100 0
28MAY26 32.00 C 0.00 0.00 0.00 2.85 -0.38 37 0 273 0
28MAY26 33.00 C 0.00 0.00 0.00 2.22 -0.35 36 0 476 0
28MAY26 34.00 C 0.00 0.00 0.00 1.72 -0.39 36 0 478 0
28MAY26 35.00 C 0.00 0.00 0.00 1.31 -0.36 36 0 321 0
28MAY26 36.00 C 1.10 1.10 1.10 0.99 -0.30 37 10 228 -10
28MAY26 37.00 C 0.00 0.00 0.00 0.76 -0.22 37 0 87 0
28MAY26 38.00 C 0.67 0.67 0.67 0.56 -0.17 38 7 122 0
28MAY26 39.00 C 0.00 0.00 0.00 0.40 -0.14 38 0 149 0
28MAY26 40.00 C 0.00 0.00 0.00 0.28 -0.11 37 0 165 0
28MAY26 41.00 C 0.22 0.22 0.22 0.20 -0.08 38 20 154 +20
28MAY26 42.00 C 0.00 0.00 0.00 0.13 -0.07 37 0 101 0
28MAY26 43.00 C 0.00 0.00 0.00 0.09 -0.05 37 0 155 0
28MAY26 44.00 C 0.00 0.00 0.00 0.06 -0.04 37 0 80 0
28MAY26 45.00 C 0.00 0.00 0.00 0.04 -0.03 38 0 60 0
28MAY26 46.00 C 0.00 0.00 0.00 0.03 -0.02 38 0 90 0
28MAY26 47.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 45 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 3 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 16.20 -0.78 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 15.73 -0.70 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 15.21 -0.86 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 14.71 -0.62 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 14.21 -0.79 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 13.73 -0.77 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 12.74 -0.78 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 11.82 -0.72 48 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.85 -0.75 48 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 9.88 -0.71 47 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 8.92 -0.67 45 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 8.02 -0.59 46 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 7.11 -0.55 44 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 6.23 -0.51 43 0 6 0
29JUN26 29.00 C 0.00 0.00 0.00 5.26 -0.61 38 0 60 0
29JUN26 30.00 C 0.00 0.00 0.00 4.49 -0.57 38 0 30 0
29JUN26 31.00 C 0.00 0.00 0.00 3.78 -0.53 38 0 220 0
29JUN26 32.00 C 0.00 0.00 0.00 3.13 -0.40 38 0 503 0
29JUN26 33.00 C 0.00 0.00 0.00 2.59 -0.44 38 0 99 0
29JUN26 34.00 C 0.00 0.00 0.00 2.11 -0.39 38 0 197 0
29JUN26 35.00 C 0.00 0.00 0.00 1.71 -0.33 39 0 90 0
29JUN26 36.00 C 0.00 0.00 0.00 1.38 -0.27 39 0 144 0
29JUN26 37.00 C 1.23 1.23 1.23 1.09 -0.23 39 1 74 0
29JUN26 38.00 C 0.00 0.00 0.00 0.85 -0.20 39 0 122 0
29JUN26 39.00 C 0.00 0.00 0.00 0.66 -0.17 39 0 620 0
29JUN26 40.00 C 0.00 0.00 0.00 0.50 -0.15 38 0 132 0
29JUN26 41.00 C 0.52 0.52 0.52 0.38 -0.12 38 15 127 +11
29JUN26 42.00 C 0.00 0.00 0.00 0.29 -0.10 39 0 71 0
29JUN26 43.00 C 0.00 0.00 0.00 0.22 -0.07 39 0 78 0
29JUN26 44.00 C 0.00 0.00 0.00 0.16 -0.07 38 0 37 0
29JUN26 45.00 C 0.00 0.00 0.00 0.12 -0.05 39 0 37 0
29JUN26 46.00 C 0.00 0.00 0.00 0.09 -0.04 39 0 60 0
29JUN26 47.00 C 0.00 0.00 0.00 0.07 -0.03 39 0 2 0
29JUN26 48.00 C 0.00 0.00 0.00 0.05 -0.02 39 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.04 -0.02 39 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 10.86 -0.74 46 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 9.96 -0.63 49 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 9.00 -0.62 46 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 8.08 -0.58 45 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 7.19 -0.47 44 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 6.33 -0.44 42 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 5.43 -0.44 39 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 4.71 -0.38 39 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 4.04 -0.36 39 0 15 0
30JUL26 32.00 C 0.00 0.00 0.00 3.41 -0.37 39 0 30 0
30JUL26 33.00 C 0.00 0.00 0.00 2.90 -0.42 39 0 30 0
30JUL26 34.00 C 0.00 0.00 0.00 2.45 -0.37 39 0 53 0
30JUL26 35.00 C 2.18 2.18 2.18 2.06 -0.32 39 15 38 +8
30JUL26 36.00 C 0.00 0.00 0.00 1.73 -0.26 40 0 30 0
30JUL26 37.00 C 1.57 1.57 1.48 1.45 -0.22 40 30 30 0
30JUL26 38.00 C 0.00 0.00 0.00 1.21 -0.18 40 0 15 0
30JUL26 39.00 C 0.00 0.00 0.00 0.99 -0.16 40 0 15 0
30JUL26 40.00 C 0.00 0.00 0.00 0.81 -0.14 40 0 15 0
30JUL26 41.00 C 0.80 0.80 0.80 0.66 -0.11 40 30 30 +30
30JUL26 42.00 C 0.00 0.00 0.00 0.51 -0.13 39 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 0.44 - 40 0 0 -
29SEP26 21.00 C 0.00 0.00 0.00 12.87 -0.65 51 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.84 -0.70 44 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.94 -0.66 47 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.00 -0.59 45 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.09 -0.53 44 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.21 -0.46 43 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.34 -0.50 41 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.58 -0.53 41 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 5.77 -0.59 39 0 56 0
29SEP26 30.00 C 0.00 0.00 0.00 5.12 -0.54 39 0 23 0
29SEP26 31.00 C 0.00 0.00 0.00 4.53 -0.48 40 0 59 0
29SEP26 32.00 C 0.00 0.00 0.00 3.99 -0.34 39 0 79 0
29SEP26 33.00 C 0.00 0.00 0.00 3.51 -0.41 39 0 65 0
29SEP26 34.00 C 0.00 0.00 0.00 3.09 -0.37 40 0 2,548 0
29SEP26 35.00 C 0.00 0.00 0.00 2.71 -0.33 40 0 1,996 0
29SEP26 36.00 C 0.00 0.00 0.00 2.39 -0.29 40 0 84 0
29SEP26 37.00 C 0.00 0.00 0.00 2.10 -0.24 40 0 308 0
29SEP26 38.00 C 0.00 0.00 0.00 1.84 -0.21 40 0 132 0
29SEP26 39.00 C 0.00 0.00 0.00 1.60 -0.18 40 0 46 0
29SEP26 40.00 C 0.00 0.00 0.00 1.39 -0.17 40 0 3,531 0
29SEP26 41.00 C 0.00 0.00 0.00 1.20 -0.14 40 0 1,030 0
29SEP26 42.00 C 0.00 0.00 0.00 1.01 -0.17 39 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 0.86 -0.13 39 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 0.75 -0.11 39 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.64 -0.10 40 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.55 -0.08 39 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.49 -0.06 40 0 46 0
29SEP26 48.00 C 0.00 0.00 0.00 0.41 -0.06 40 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 0.36 -0.06 40 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.95 -0.63 44 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 11.00 -0.65 41 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.17 -0.58 42 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 9.34 -0.37 42 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 8.54 -0.44 41 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.78 -0.52 40 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.11 -0.42 40 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.48 -0.40 40 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.84 -0.49 40 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 5.34 -0.39 40 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 4.86 -0.28 40 0 75 0
30DEC26 33.00 C 4.64 4.64 4.64 4.38 -0.41 39 15 15 +15
30DEC26 34.00 C 0.00 0.00 0.00 3.97 -0.38 39 0 60 0
30DEC26 35.00 C 0.00 0.00 0.00 3.60 -0.36 40 0 153 0
30DEC26 36.00 C 0.00 0.00 0.00 3.29 -0.32 40 0 45 0
30DEC26 37.00 C 0.00 0.00 0.00 2.96 -0.30 40 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 2.70 -0.24 40 0 30 0
30DEC26 39.00 C 0.00 0.00 0.00 2.43 -0.24 40 0 389 0
30DEC26 40.00 C 0.00 0.00 0.00 2.18 -0.22 40 0 8,370 0
30DEC26 41.00 C 0.00 0.00 0.00 1.97 -0.20 40 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 1.75 -0.21 40 0 1,529 0
30DEC26 43.00 C 0.00 0.00 0.00 1.58 -0.12 40 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 1.42 -0.12 40 0 9 0
30DEC26 45.00 C 0.00 0.00 0.00 1.27 -0.12 40 0 53 0
30DEC26 46.00 C 0.00 0.00 0.00 1.13 -0.11 40 0 38 0
30DEC26 47.00 C 0.00 0.00 0.00 1.02 -0.10 40 0 32 0
30DEC26 48.00 C 0.00 0.00 0.00 0.91 -0.10 40 0 6 0
30DEC26 49.00 C 0.00 0.00 0.00 0.81 -0.09 40 0 11 0
30MAR27 23.00 C 0.00 0.00 0.00 11.13 -0.62 39 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 10.34 -0.73 39 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 9.67 -0.62 41 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.96 -0.55 40 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.34 -0.53 41 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 7.71 -0.50 40 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.10 -0.50 40 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 6.56 -0.46 40 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 6.06 -0.47 40 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.56 -0.45 39 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 5.17 -0.39 40 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 4.77 -0.38 40 0 33 0
30MAR27 35.00 C 0.00 0.00 0.00 4.40 -0.35 40 0 15 0
30MAR27 36.00 C 0.00 0.00 0.00 4.03 -0.35 40 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 3.70 -0.34 40 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 3.42 -0.29 40 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 3.15 -0.26 40 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 2.91 -0.24 40 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 2.65 -0.24 40 0 6 0
30MAR27 42.00 C 0.00 0.00 0.00 2.38 -0.27 39 0 2 0
30MAR27 43.00 C 0.00 0.00 0.00 2.18 -0.19 39 0 7 0
30MAR27 44.00 C 0.00 0.00 0.00 1.98 -0.20 39 0 25 0
30MAR27 45.00 C 2.03 2.03 2.03 1.82 -0.16 39 1 2 +1
TOTAL CALL 160 31,196 +73
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 53 0 13 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 47 0 33 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 41 0 137 0
29APR26 28.00 P 0.00 0.00 0.00 0.02 0.00 38 0 151 0
29APR26 29.00 P 0.00 0.00 0.00 0.05 -0.01 37 0 150 0
29APR26 30.00 P 0.20 0.20 0.20 0.12 0.00 37 30 388 +1
29APR26 31.00 P 0.30 0.34 0.30 0.25 0.00 37 5 416 +1
29APR26 32.00 P 0.49 0.49 0.48 0.49 +0.03 37 18 340 +3
29APR26 33.00 P 0.00 0.00 0.00 0.85 +0.11 38 0 256 0
29APR26 34.00 P 0.00 0.00 0.00 1.35 +0.19 38 0 152 0
29APR26 35.00 P 0.00 0.00 0.00 1.93 +0.23 37 0 180 0
29APR26 36.00 P 0.00 0.00 0.00 2.66 +0.24 37 0 195 0
29APR26 37.00 P 0.00 0.00 0.00 3.60 +0.41 42 0 405 0
29APR26 38.00 P 0.00 0.00 0.00 4.52 +0.48 45 0 658 0
29APR26 39.00 P 0.00 0.00 0.00 5.50 +0.56 51 0 668 0
29APR26 40.00 P 0.00 0.00 0.00 6.48 +0.60 55 0 277 0
29APR26 41.00 P 0.00 0.00 0.00 7.46 +0.59 60 0 67 0
29APR26 42.00 P 0.00 0.00 0.00 8.49 +0.65 67 0 1 0
29APR26 43.00 P 0.00 0.00 0.00 9.44 +0.60 68 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 10.43 +0.59 72 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 11.44 +0.60 78 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 12.43 +0.59 81 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 13.43 +0.59 86 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 14.42 +0.58 89 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 15.43 +0.59 94 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 162 0
28MAY26 26.00 P 0.00 0.00 0.00 0.05 0.00 38 0 247 0
28MAY26 27.00 P 0.00 0.00 0.00 0.09 0.00 37 0 200 0
28MAY26 28.00 P 0.27 0.27 0.27 0.17 +0.01 37 20 89 0
28MAY26 29.00 P 0.00 0.00 0.00 0.30 +0.02 38 0 140 0
28MAY26 30.00 P 0.00 0.00 0.00 0.49 +0.04 38 0 196 0
28MAY26 31.00 P 0.00 0.00 0.00 0.74 +0.07 38 0 181 0
28MAY26 32.00 P 1.05 1.05 1.05 1.08 +0.08 38 10 196 +10
28MAY26 33.00 P 1.47 1.52 1.43 1.51 +0.18 38 18 421 +11
28MAY26 34.00 P 0.00 0.00 0.00 2.02 +0.23 38 0 422 0
28MAY26 35.00 P 0.00 0.00 0.00 2.64 +0.29 39 0 580 0
28MAY26 36.00 P 0.00 0.00 0.00 3.22 +0.14 37 0 75 0
28MAY26 37.00 P 0.00 0.00 0.00 3.96 +0.27 37 0 60 0
28MAY26 38.00 P 0.00 0.00 0.00 4.75 +0.30 37 0 90 0
28MAY26 39.00 P 0.00 0.00 0.00 5.60 +0.49 37 0 45 0
28MAY26 40.00 P 0.00 0.00 0.00 6.57 +0.62 40 0 30 0
28MAY26 41.00 P 0.00 0.00 0.00 7.48 +0.59 41 0 8 0
28MAY26 42.00 P 0.00 0.00 0.00 8.49 +0.54 45 0 20 0
28MAY26 43.00 P 0.00 0.00 0.00 9.44 +0.54 46 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 10.43 +0.56 48 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 11.44 +0.59 52 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 12.43 +0.59 54 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 13.43 +0.59 57 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 14.42 +0.58 60 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 15.43 +0.59 63 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1 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 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 41 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 0.02 0.00 41 0 18 0
29JUN26 22.00 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.06 0.00 39 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.10 0.00 38 0 15 0
29JUN26 25.00 P 0.00 0.00 0.00 0.17 0.00 38 0 4,147 0
29JUN26 26.00 P 0.34 0.34 0.34 0.28 +0.01 39 1 90 0
29JUN26 27.00 P 0.00 0.00 0.00 0.43 +0.01 38 0 159 0
29JUN26 28.00 P 0.00 0.00 0.00 0.64 +0.03 39 0 866 0
29JUN26 29.00 P 0.00 0.00 0.00 0.91 +0.07 39 0 2,316 0
29JUN26 30.00 P 0.00 0.00 0.00 1.25 +0.13 39 0 1,775 0
29JUN26 31.00 P 0.00 0.00 0.00 1.63 +0.15 39 0 137 0
29JUN26 32.00 P 0.00 0.00 0.00 2.08 +0.18 38 0 707 0
29JUN26 33.00 P 0.00 0.00 0.00 2.61 +0.23 38 0 156 0
29JUN26 34.00 P 0.00 0.00 0.00 3.20 +0.27 38 0 183 0
29JUN26 35.00 P 0.00 0.00 0.00 3.88 +0.32 39 0 233 0
29JUN26 36.00 P 0.00 0.00 0.00 4.56 +0.35 38 0 179 0
29JUN26 37.00 P 0.00 0.00 0.00 5.33 +0.42 38 0 96 0
29JUN26 38.00 P 0.00 0.00 0.00 6.20 +0.54 40 0 105 0
29JUN26 39.00 P 0.00 0.00 0.00 6.95 +0.49 38 0 90 0
29JUN26 40.00 P 0.00 0.00 0.00 7.82 +0.54 38 0 57 0
29JUN26 41.00 P 0.00 0.00 0.00 8.82 +0.69 41 0 208 0
29JUN26 42.00 P 0.00 0.00 0.00 9.75 +0.75 41 0 104 0
29JUN26 43.00 P 0.00 0.00 0.00 10.56 +0.59 37 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 11.51 +0.51 36 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 12.46 +0.73 35 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 13.43 +0.69 33 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 14.45 +0.77 38 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 15.41 +0.77 34 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 16.39 +0.85 25 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.15 +0.01 40 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.24 +0.03 40 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.35 +0.02 40 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.51 +0.03 40 0 15 0
30JUL26 27.00 P 0.00 0.00 0.00 0.72 +0.04 40 0 39 0
30JUL26 28.00 P 0.00 0.00 0.00 0.99 +0.09 40 0 159 0
30JUL26 29.00 P 1.25 1.25 1.25 1.31 +0.15 40 5 77 +2
30JUL26 30.00 P 1.61 1.61 1.61 1.65 +0.17 40 15 201 +15
30JUL26 31.00 P 1.96 1.96 1.96 2.05 +0.18 39 15 60 +15
30JUL26 32.00 P 0.00 0.00 0.00 2.52 +0.21 39 0 45 0
30JUL26 33.00 P 3.02 3.02 3.01 3.06 +0.26 39 68 94 +34
30JUL26 34.00 P 0.00 0.00 0.00 3.66 +0.30 39 0 15 0
30JUL26 35.00 P 4.09 4.22 4.09 4.30 +0.31 39 36 51 +36
30JUL26 36.00 P 0.00 0.00 0.00 4.99 +0.36 39 0 60 0
30JUL26 37.00 P 0.00 0.00 0.00 5.77 +0.49 40 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 6.56 +0.42 40 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 7.37 +0.60 41 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 8.13 +0.57 39 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 8.99 +0.62 39 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 9.89 +0.46 40 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 10.77 - 39 0 0 -
29SEP26 21.00 P 0.00 0.00 0.00 0.16 +0.01 40 0 40 0
29SEP26 22.00 P 0.00 0.00 0.00 0.24 +0.01 40 0 23 0
29SEP26 23.00 P 0.00 0.00 0.00 0.36 +0.02 40 0 9 0
29SEP26 24.00 P 0.00 0.00 0.00 0.51 +0.03 40 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 0.69 +0.05 40 0 46 0
29SEP26 26.00 P 0.00 0.00 0.00 0.91 +0.06 40 0 32 0
29SEP26 27.00 P 0.00 0.00 0.00 1.18 +0.11 40 0 60 0
29SEP26 28.00 P 0.00 0.00 0.00 1.47 +0.14 40 0 202 0
29SEP26 29.00 P 0.00 0.00 0.00 1.81 +0.14 40 0 315 0
29SEP26 30.00 P 0.00 0.00 0.00 2.20 +0.16 39 0 270 0
29SEP26 31.00 P 0.00 0.00 0.00 2.64 +0.19 39 0 102 0
29SEP26 32.00 P 0.00 0.00 0.00 3.13 +0.20 39 0 96 0
29SEP26 33.00 P 0.00 0.00 0.00 3.68 +0.26 39 0 165 0
29SEP26 34.00 P 0.00 0.00 0.00 4.27 +0.29 39 0 1,281 0
29SEP26 35.00 P 0.00 0.00 0.00 4.91 +0.33 39 0 3,557 0
29SEP26 36.00 P 0.00 0.00 0.00 5.63 +0.37 40 0 24 0
29SEP26 37.00 P 0.00 0.00 0.00 6.26 +0.25 39 0 3,068 0
29SEP26 38.00 P 0.00 0.00 0.00 7.00 +0.44 39 0 66 0
29SEP26 39.00 P 0.00 0.00 0.00 7.77 +0.37 39 0 17 0
29SEP26 40.00 P 0.00 0.00 0.00 8.58 +0.54 39 0 45 0
29SEP26 41.00 P 0.00 0.00 0.00 9.41 +0.60 39 0 11 0
29SEP26 42.00 P 0.00 0.00 0.00 10.25 +0.62 39 0 9 0
29SEP26 43.00 P 0.00 0.00 0.00 11.12 +0.59 39 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 11.99 +0.41 39 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.89 +0.43 39 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.83 +0.49 40 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.75 +0.52 40 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 15.69 +0.52 40 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 16.59 +0.45 38 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.52 +0.02 39 0 27 0
30DEC26 23.00 P 0.00 0.00 0.00 0.69 +0.02 40 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.91 +0.03 40 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.15 +0.06 40 0 10 0
30DEC26 26.00 P 0.00 0.00 0.00 1.44 +0.10 40 0 31 0
30DEC26 27.00 P 0.00 0.00 0.00 1.76 +0.13 40 0 1 0
30DEC26 28.00 P 2.04 2.04 2.04 2.10 +0.17 40 130 165 +105
30DEC26 29.00 P 0.00 0.00 0.00 2.48 +0.18 39 0 121 0
30DEC26 30.00 P 0.00 0.00 0.00 2.91 +0.20 39 0 1,540 0
30DEC26 31.00 P 0.00 0.00 0.00 3.37 +0.21 39 0 45 0
30DEC26 32.00 P 0.00 0.00 0.00 3.88 +0.23 39 0 15 0
30DEC26 33.00 P 0.00 0.00 0.00 4.41 +0.25 39 0 9 0
30DEC26 34.00 P 0.00 0.00 0.00 5.02 +0.28 39 0 30 0
30DEC26 35.00 P 0.00 0.00 0.00 5.65 +0.30 39 0 35 0
30DEC26 36.00 P 0.00 0.00 0.00 6.31 +0.32 39 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 6.98 +0.31 39 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 7.78 +0.41 40 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 8.54 +0.47 40 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 9.26 +0.39 40 0 7,400 0
30DEC26 41.00 P 0.00 0.00 0.00 10.04 +0.64 40 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 10.84 +0.44 40 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.67 +0.62 40 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 12.44 +0.51 39 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.31 +0.53 39 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 14.18 +0.44 39 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.06 +0.46 39 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.97 +0.63 39 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 16.86 +0.47 39 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.03 +0.04 40 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.28 +0.07 40 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.57 +0.12 40 0 12 0
30MAR27 26.00 P 0.00 0.00 0.00 1.85 +0.11 39 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.19 +0.14 39 0 2 0
30MAR27 28.00 P 0.00 0.00 0.00 2.56 +0.13 39 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.97 +0.15 39 0 3 0
30MAR27 30.00 P 0.00 0.00 0.00 3.42 +0.16 39 0 10 0
30MAR27 31.00 P 0.00 0.00 0.00 3.90 +0.17 39 0 2 0
30MAR27 32.00 P 4.22 4.35 4.22 4.42 +0.20 39 3 4 +3
30MAR27 33.00 P 0.00 0.00 0.00 4.97 +0.22 39 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 5.56 +0.25 39 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 6.17 +0.26 39 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 6.81 +0.28 39 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 7.49 +0.30 39 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.23 +0.35 39 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 8.96 +0.50 39 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.71 +0.52 39 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 10.47 +0.53 39 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.21 +0.47 39 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.01 +0.49 39 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.83 +0.40 39 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.66 +0.41 39 0 0 0
TOTAL PUT 374 39,608 +236
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$ 5.43
29APR26 4.20 C 0.00 0.00 0.00 1.24 -0.01 54 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.13 -0.02 0 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.04 -0.01 45 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.93 -0.02 0 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.83 -0.02 0 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.74 -0.01 32 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.64 -0.01 28 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.54 0.00 24 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.43 -0.01 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.21 -0.01 17 0 200 0
29APR26 5.50 C 0.00 0.00 0.00 0.07 0.00 19 0 120 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 -0.01 17 0 370 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 27 0 90 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 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 51 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 1.24 -0.01 0 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.14 -0.01 0 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.04 -0.01 0 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.94 -0.02 0 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.84 -0.02 0 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.75 0.00 21 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.64 -0.02 0 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.54 -0.02 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.45 -0.02 13 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.26 +0.01 18 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.12 0.00 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 0.00 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 1.24 -0.03 0 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 1.14 -0.03 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.04 -0.03 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.94 -0.03 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.85 -0.02 0 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.75 -0.02 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.65 -0.03 0 0 20 0
29JUN26 4.90 C 0.00 0.00 0.00 0.56 -0.02 12 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.47 -0.01 13 0 10 0
29JUN26 5.25 C 0.00 0.00 0.00 0.29 0.00 16 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.16 0.00 17 0 180 0
29JUN26 5.75 C 0.09 0.09 0.09 0.08 0.00 18 30 150 0
29JUN26 6.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 94 0
29JUN26 6.25 C 0.00 0.00 0.00 0.02 0.00 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 1.24 -0.03 0 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 1.14 -0.03 0 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 1.05 -0.02 0 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.94 -0.04 0 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.85 -0.02 0 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.75 -0.02 0 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.66 -0.02 10 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.57 -0.01 14 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.49 -0.01 16 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.31 0.00 18 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.18 -0.01 18 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.09 -0.01 18 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.05 0.00 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
30JUL26 7.75 C 0.00 0.00 0.00 0.01 - 35 0 0 -
29SEP26 4.20 C 0.00 0.00 0.00 1.24 -0.03 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.14 -0.03 0 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.05 -0.02 0 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.94 -0.04 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.85 -0.02 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.75 -0.02 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.67 -0.01 16 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.57 -0.01 14 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.49 -0.01 16 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.32 -0.01 18 0 40 0
29SEP26 5.50 C 0.00 0.00 0.00 0.19 -0.01 18 0 400 0
29SEP26 5.75 C 0.00 0.00 0.00 0.10 0.00 18 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.06 0.00 19 0 30 0
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 0.00 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 1.24 -0.03 0 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.14 -0.03 0 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.05 -0.02 0 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.94 -0.04 0 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.85 -0.02 0 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.75 -0.02 0 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.67 -0.01 15 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.58 -0.01 15 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.50 -0.01 16 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.34 -0.01 17 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.21 -0.02 17 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.13 -0.01 17 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.09 0.00 18 0 300 0
30DEC26 6.25 C 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.03 -0.01 18 0 45 0
30DEC26 6.75 C 0.00 0.00 0.00 0.02 0.00 18 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 24 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.24 -0.03 0 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.14 -0.03 0 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.05 -0.02 0 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.94 -0.04 0 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.85 -0.02 0 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.76 -0.01 12 0 5 0
30MAR27 4.80 C 0.00 0.00 0.00 0.68 -0.01 16 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.60 -0.01 16 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.53 -0.01 17 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.37 0.00 17 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.26 -0.01 18 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.18 -0.01 18 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.12 -0.01 18 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.09 0.00 18 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.06 0.00 18 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.04 0.00 18 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.02 0.00 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 30 26,003 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 24 0 10 0
29APR26 5.25 P 0.03 0.03 0.03 0.04 0.00 21 30 347 +30
29APR26 5.50 P 0.00 0.00 0.00 0.14 0.00 20 0 560 0
29APR26 5.75 P 0.00 0.00 0.00 0.34 +0.01 23 0 11 0
29APR26 6.00 P 0.00 0.00 0.00 0.58 0.00 30 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.83 0.00 39 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.08 0.00 47 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.33 0.00 55 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.58 0.00 62 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.83 0.00 69 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.08 0.00 75 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.32 -0.01 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.58 0.00 87 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 36 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 33 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 0.00 18 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.02 0.00 19 0 30 0
28MAY26 5.25 P 0.00 0.00 0.00 0.07 0.00 18 0 120 0
28MAY26 5.50 P 0.00 0.00 0.00 0.18 0.00 18 0 979 0
28MAY26 5.75 P 0.00 0.00 0.00 0.36 -0.01 19 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.59 +0.01 23 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.83 0.00 26 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.08 0.00 32 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.33 0.00 37 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.58 0.00 42 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.83 0.00 47 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.08 0.00 51 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.33 0.00 55 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.58 0.00 59 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 26 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 0.00 19 0 646 0
29JUN26 4.80 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.04 0.00 18 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.10 0.00 18 0 273 0
29JUN26 5.50 P 0.00 0.00 0.00 0.21 0.00 18 0 579 0
29JUN26 5.75 P 0.00 0.00 0.00 0.38 -0.01 18 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.60 +0.02 21 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.84 +0.01 24 0 100 0
29JUN26 6.50 P 0.00 0.00 0.00 1.10 +0.02 31 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.35 +0.02 36 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.60 +0.02 40 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.85 +0.02 44 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.10 +0.02 48 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.35 +0.02 51 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.60 +0.02 55 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.84 +0.01 55 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 0.00 19 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.05 0.00 20 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.07 0.00 20 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.09 0.00 19 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.12 0.00 19 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.16 0.00 19 0 0 0
30JUL26 5.25 P 0.27 0.27 0.27 0.28 -0.01 18 30 30 +30
30JUL26 5.50 P 0.00 0.00 0.00 0.47 +0.01 20 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.68 +0.01 21 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.90 0.00 21 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.14 0.00 23 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.39 +0.03 27 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.63 0.00 28 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.88 0.00 31 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.13 +0.01 35 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.37 +0.01 33 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.62 - 37 0 0 -
29SEP26 4.20 P 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.02 -0.01 18 0 464 0
29SEP26 4.40 P 0.00 0.00 0.00 0.04 0.00 19 0 227 0
29SEP26 4.50 P 0.00 0.00 0.00 0.05 0.00 19 0 454 0
29SEP26 4.60 P 0.00 0.00 0.00 0.07 0.00 19 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.09 0.00 18 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.12 0.00 18 0 120 0
29SEP26 4.90 P 0.00 0.00 0.00 0.16 0.00 19 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.20 0.00 19 0 180 0
29SEP26 5.25 P 0.00 0.00 0.00 0.31 -0.02 17 0 292 0
29SEP26 5.50 P 0.00 0.00 0.00 0.50 +0.01 19 0 44 0
29SEP26 5.75 P 0.00 0.00 0.00 0.70 +0.01 20 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.92 +0.01 21 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.15 0.00 22 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.39 +0.01 23 0 5 0
29SEP26 6.75 P 0.00 0.00 0.00 1.63 0.00 23 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 1.88 0.00 26 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 2.13 +0.01 29 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.37 0.00 28 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 2.62 +0.02 31 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 2.87 +0.02 34 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.05 0.00 19 0 497 0
30DEC26 4.40 P 0.00 0.00 0.00 0.06 0.00 18 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.08 0.00 18 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.10 0.00 18 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.13 0.00 18 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.16 0.00 18 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.20 0.00 18 0 26 0
30DEC26 5.00 P 0.00 0.00 0.00 0.24 0.00 18 0 274 0
30DEC26 5.25 P 0.00 0.00 0.00 0.37 0.00 18 0 215 0
30DEC26 5.50 P 0.00 0.00 0.00 0.53 0.00 18 0 67 0
30DEC26 5.75 P 0.00 0.00 0.00 0.72 0.00 18 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.94 +0.01 20 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.16 +0.01 20 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.40 +0.01 21 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.64 +0.01 22 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.88 0.00 23 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.13 +0.01 25 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.37 0.00 25 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.62 +0.01 27 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.87 +0.02 29 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.05 0.00 18 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.07 0.00 18 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.09 +0.01 19 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.11 0.00 18 0 20 0
30MAR27 4.60 P 0.00 0.00 0.00 0.13 0.00 18 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.16 0.00 18 0 100 0
30MAR27 4.80 P 0.00 0.00 0.00 0.20 +0.01 18 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.23 0.00 18 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.27 0.00 18 0 110 0
30MAR27 5.25 P 0.00 0.00 0.00 0.40 0.00 18 0 10 0
30MAR27 5.50 P 0.00 0.00 0.00 0.56 0.00 18 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.75 +0.01 19 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.95 0.00 19 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.17 +0.01 19 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.41 +0.01 21 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.64 +0.01 21 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.89 +0.01 23 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.13 +0.01 23 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.37 0.00 23 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.62 +0.01 25 0 0 0
TOTAL PUT 60 7,799 +60
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRG - CHINA RAILWAY CLOSING PRICE HK$ 4.04
29APR26 2.90 C 0.00 0.00 0.00 1.15 -0.09 74 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 1.05 -0.09 67 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.95 -0.09 60 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.85 -0.09 54 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.75 -0.09 48 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.65 -0.09 41 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.55 -0.10 35 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.46 -0.09 38 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.37 -0.07 36 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.28 -0.07 32 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.20 -0.07 30 0 70 0
29APR26 4.00 C 0.00 0.00 0.00 0.14 -0.06 30 0 70 0
29APR26 4.10 C 0.00 0.00 0.00 0.08 -0.06 27 0 289 0
29APR26 4.20 C 0.00 0.00 0.00 0.05 -0.05 28 0 384 0
29APR26 4.30 C 0.03 0.03 0.03 0.04 -0.03 33 6 278 +6
29APR26 4.40 C 0.00 0.00 0.00 0.02 -0.02 31 0 212 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 -0.02 31 0 41 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 -0.01 35 0 100 0
29APR26 4.70 C 0.00 0.00 0.00 0.01 0.00 40 0 110 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 44 0 366 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 49 0 176 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 0.00 53 0 250 0
29APR26 5.25 C 0.00 0.00 0.00 0.01 0.00 62 0 188 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 71 0 100 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 79 0 70 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 113 0 123 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.97 -0.07 49 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.87 -0.07 44 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.77 -0.07 40 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.67 -0.09 35 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.57 -0.08 30 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.48 -0.08 29 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.40 -0.07 29 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.32 -0.08 28 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.26 -0.07 29 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.20 -0.06 29 0 2 0
28MAY26 4.10 C 0.00 0.00 0.00 0.16 -0.05 30 0 60 0
28MAY26 4.20 C 0.00 0.00 0.00 0.12 -0.04 30 0 30 0
28MAY26 4.30 C 0.00 0.00 0.00 0.09 -0.04 30 0 32 0
28MAY26 4.40 C 0.00 0.00 0.00 0.07 -0.02 31 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.05 -0.02 31 0 45 0
28MAY26 4.60 C 0.00 0.00 0.00 0.03 -0.02 30 0 60 0
28MAY26 4.70 C 0.00 0.00 0.00 0.02 -0.02 30 0 222 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 -0.02 28 0 250 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 -0.01 31 0 3 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 39 0 32 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 45 0 64 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 79 0 63 0
29JUN26 2.60 C 0.00 0.00 0.00 1.47 -0.07 56 0 10 0
29JUN26 2.70 C 0.00 0.00 0.00 1.36 -0.08 43 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.27 -0.07 47 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.17 -0.07 43 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.07 -0.08 39 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.97 -0.07 35 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.88 -0.07 36 0 165 0
29JUN26 3.30 C 0.00 0.00 0.00 0.78 -0.06 32 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.68 -0.08 28 0 15 0
29JUN26 3.50 C 0.00 0.00 0.00 0.59 -0.08 27 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 0.51 -0.07 28 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.43 -0.08 27 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.36 -0.07 27 0 40 0
29JUN26 3.90 C 0.00 0.00 0.00 0.30 -0.07 28 0 127 0
29JUN26 4.00 C 0.00 0.00 0.00 0.24 -0.07 27 0 120 0
29JUN26 4.10 C 0.00 0.00 0.00 0.19 -0.06 27 0 194 0
29JUN26 4.20 C 0.00 0.00 0.00 0.16 -0.05 28 0 15 0
29JUN26 4.30 C 0.00 0.00 0.00 0.12 -0.05 27 0 497 0
29JUN26 4.40 C 0.00 0.00 0.00 0.10 -0.04 29 0 1,090 0
29JUN26 4.50 C 0.00 0.00 0.00 0.07 -0.04 27 0 690 0
29JUN26 4.60 C 0.00 0.00 0.00 0.06 -0.03 29 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 0.04 -0.03 28 0 90 0
29JUN26 4.80 C 0.00 0.00 0.00 0.03 -0.03 28 0 102 0
29JUN26 4.90 C 0.00 0.00 0.00 0.02 -0.02 27 0 180 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 -0.02 25 0 839 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 30 0 1,050 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 35 0 280 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 46 0 10 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 49 0 63 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.98 -0.07 37 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.88 -0.07 33 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.78 -0.07 30 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.69 -0.07 29 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.60 -0.08 28 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.52 -0.07 28 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.45 -0.07 28 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.38 -0.07 28 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.31 -0.08 27 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.27 -0.06 29 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.23 -0.05 30 0 30 0
30JUL26 4.20 C 0.00 0.00 0.00 0.19 -0.05 30 0 40 0
30JUL26 4.30 C 0.00 0.00 0.00 0.15 -0.04 29 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.12 -0.04 29 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.10 -0.04 30 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.08 -0.03 30 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.06 -0.03 29 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.05 -0.02 30 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.04 -0.02 30 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.03 -0.02 30 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.28 -0.07 42 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.18 -0.07 39 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.08 -0.07 35 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.98 -0.07 32 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.88 -0.07 29 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.79 -0.07 28 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.70 -0.07 27 0 1 0
29SEP26 3.50 C 0.00 0.00 0.00 0.62 -0.08 28 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.54 -0.08 27 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.48 -0.07 28 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.41 -0.08 27 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.38 -0.05 30 0 30 0
29SEP26 4.00 C 0.00 0.00 0.00 0.31 -0.06 28 0 90 0
29SEP26 4.10 C 0.00 0.00 0.00 0.27 -0.06 28 0 90 0
29SEP26 4.20 C 0.00 0.00 0.00 0.24 -0.04 29 0 60 0
29SEP26 4.30 C 0.21 0.21 0.21 0.21 -0.03 30 30 60 +30
29SEP26 4.40 C 0.00 0.00 0.00 0.18 -0.03 30 0 100 0
29SEP26 4.50 C 0.00 0.00 0.00 0.15 -0.04 30 0 468 0
29SEP26 4.60 C 0.00 0.00 0.00 0.13 -0.03 30 0 60 0
29SEP26 4.70 C 0.15 0.15 0.14 0.11 -0.03 30 60 160 +60
29SEP26 4.80 C 0.00 0.00 0.00 0.09 -0.03 30 0 22 0
29SEP26 4.90 C 0.00 0.00 0.00 0.08 -0.02 30 0 1,080 0
29SEP26 5.00 C 0.00 0.00 0.00 0.06 -0.03 29 0 1,160 0
29SEP26 5.25 C 0.00 0.00 0.00 0.04 -0.02 30 0 389 0
29SEP26 5.50 C 0.00 0.00 0.00 0.03 -0.01 31 0 30 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 -0.02 28 0 300 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 30 0 143 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 33 0 102 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 35 0 45 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 37 0 255 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 43 0 63 0
30DEC26 2.80 C 0.00 0.00 0.00 1.28 -0.07 35 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.18 -0.07 32 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.08 -0.07 30 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.98 -0.07 27 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.89 -0.07 26 0 1 0
30DEC26 3.30 C 0.00 0.00 0.00 0.80 -0.08 25 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.72 -0.09 25 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.65 -0.09 26 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.58 -0.09 26 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.53 -0.08 27 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.47 -0.08 27 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.42 -0.07 27 0 5 0
30DEC26 4.00 C 0.00 0.00 0.00 0.37 -0.07 27 0 70 0
30DEC26 4.10 C 0.00 0.00 0.00 0.33 -0.07 27 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.29 -0.07 27 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.27 -0.05 28 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.24 -0.04 28 0 6 0
30DEC26 4.50 C 0.00 0.00 0.00 0.21 -0.04 28 0 233 0
30DEC26 4.60 C 0.00 0.00 0.00 0.19 -0.04 29 0 287 0
30DEC26 4.70 C 0.00 0.00 0.00 0.16 -0.05 28 0 139 0
30DEC26 4.80 C 0.00 0.00 0.00 0.14 -0.05 28 0 156 0
30DEC26 4.90 C 0.00 0.00 0.00 0.13 -0.03 29 0 10 0
30DEC26 5.00 C 0.00 0.00 0.00 0.11 -0.03 29 0 35 0
30DEC26 5.25 C 0.00 0.00 0.00 0.08 -0.03 29 0 30 0
30DEC26 5.50 C 0.00 0.00 0.00 0.05 -0.03 28 0 26 0
30DEC26 5.75 C 0.00 0.00 0.00 0.04 -0.01 29 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 190 0
30DEC26 6.25 C 0.00 0.00 0.00 0.02 -0.01 29 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 30 0 315 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 33 0 21 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 34 0 10 0
30MAR27 3.10 C 0.00 0.00 0.00 0.98 -0.09 23 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.90 -0.09 24 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.83 -0.08 25 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.76 -0.08 25 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.69 -0.08 25 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.63 -0.08 26 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.58 -0.07 26 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.53 -0.07 27 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.48 -0.07 27 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.43 -0.07 26 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.39 -0.06 27 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.35 -0.06 27 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.32 -0.05 27 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.30 -0.04 28 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.27 -0.04 28 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.24 -0.04 28 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.22 -0.03 28 0 10 0
30MAR27 4.80 C 0.00 0.00 0.00 0.19 -0.04 27 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.17 -0.04 28 0 28 0
30MAR27 5.00 C 0.00 0.00 0.00 0.15 -0.04 27 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.11 -0.03 27 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.09 -0.02 28 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.06 -0.02 27 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.04 -0.01 29 0 10 0
30MAR27 6.50 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 30 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 28 0 5 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 30 0 24 0
TOTAL CALL 96 15,746 +96
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 27 0 5 0
29APR26 3.80 P 0.00 0.00 0.00 0.03 +0.01 30 0 12 0
29APR26 3.90 P 0.00 0.00 0.00 0.05 +0.01 28 0 260 0
29APR26 4.00 P 0.00 0.00 0.00 0.09 +0.02 29 0 436 0
29APR26 4.10 P 0.00 0.00 0.00 0.14 +0.03 29 0 331 0
29APR26 4.20 P 0.00 0.00 0.00 0.21 +0.05 30 0 535 0
29APR26 4.30 P 0.00 0.00 0.00 0.29 +0.06 31 0 260 0
29APR26 4.40 P 0.00 0.00 0.00 0.38 +0.08 33 0 50 0
29APR26 4.50 P 0.00 0.00 0.00 0.47 +0.08 33 0 103 0
29APR26 4.60 P 0.00 0.00 0.00 0.56 +0.08 0 0 204 0
29APR26 4.70 P 0.00 0.00 0.00 0.67 +0.09 43 0 248 0
29APR26 4.80 P 0.00 0.00 0.00 0.76 +0.08 0 0 215 0
29APR26 4.90 P 0.00 0.00 0.00 0.87 +0.09 52 0 30 0
29APR26 5.00 P 0.00 0.00 0.00 0.97 +0.09 56 0 120 0
29APR26 5.25 P 0.00 0.00 0.00 1.21 +0.08 0 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 1.46 +0.08 0 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 1.71 +0.08 0 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.96 +0.08 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 2.21 +0.08 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 2.46 +0.08 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 2.71 +0.08 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.96 +0.08 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 3.21 +0.08 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 3.46 +0.08 0 0 0 0
28MAY26 3.10 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.07 +0.02 29 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.10 +0.02 28 0 0 0
28MAY26 4.00 P 0.13 0.13 0.13 0.15 +0.04 29 20 80 0
28MAY26 4.10 P 0.00 0.00 0.00 0.20 +0.04 29 0 10 0
28MAY26 4.20 P 0.00 0.00 0.00 0.26 +0.04 29 0 80 0
28MAY26 4.30 P 0.00 0.00 0.00 0.33 +0.05 29 0 81 0
28MAY26 4.40 P 0.00 0.00 0.00 0.42 +0.07 32 0 20 0
28MAY26 4.50 P 0.00 0.00 0.00 0.50 +0.07 31 0 4 0
28MAY26 4.60 P 0.00 0.00 0.00 0.58 +0.07 30 0 200 0
28MAY26 4.70 P 0.00 0.00 0.00 0.68 +0.08 33 0 210 0
28MAY26 4.80 P 0.00 0.00 0.00 0.78 +0.09 36 0 310 0
28MAY26 4.90 P 0.00 0.00 0.00 0.87 +0.08 35 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.97 +0.09 38 0 55 0
28MAY26 5.25 P 0.00 0.00 0.00 1.21 +0.08 0 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 1.46 +0.08 0 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 1.71 +0.08 0 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.96 +0.08 0 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 2.21 +0.08 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 2.46 +0.08 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.71 +0.08 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.96 +0.08 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 3.21 +0.08 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 3.46 +0.08 0 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 36 0 320 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 30 0 780 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 27 0 1,106 0
29JUN26 3.40 P 0.00 0.00 0.00 0.02 0.00 27 0 479 0
29JUN26 3.50 P 0.00 0.00 0.00 0.03 0.00 27 0 197 0
29JUN26 3.60 P 0.00 0.00 0.00 0.04 0.00 25 0 30 0
29JUN26 3.70 P 0.00 0.00 0.00 0.07 +0.01 27 0 110 0
29JUN26 3.80 P 0.00 0.00 0.00 0.10 +0.02 27 0 100 0
29JUN26 3.90 P 0.00 0.00 0.00 0.14 +0.03 28 0 158 0
29JUN26 4.00 P 0.00 0.00 0.00 0.19 +0.04 28 0 121 0
29JUN26 4.10 P 0.00 0.00 0.00 0.24 +0.04 28 0 30 0
29JUN26 4.20 P 0.00 0.00 0.00 0.30 +0.04 28 0 9 0
29JUN26 4.30 P 0.00 0.00 0.00 0.37 +0.05 29 0 420 0
29JUN26 4.40 P 0.00 0.00 0.00 0.45 +0.06 30 0 1,070 0
29JUN26 4.50 P 0.00 0.00 0.00 0.52 +0.06 29 0 665 0
29JUN26 4.60 P 0.00 0.00 0.00 0.61 +0.07 30 0 25 0
29JUN26 4.70 P 0.00 0.00 0.00 0.70 +0.07 32 0 55 0
29JUN26 4.80 P 0.00 0.00 0.00 0.79 +0.08 32 0 100 0
29JUN26 4.90 P 0.00 0.00 0.00 0.88 +0.08 32 0 60 0
29JUN26 5.00 P 0.00 0.00 0.00 0.98 +0.08 34 0 800 0
29JUN26 5.25 P 0.00 0.00 0.00 1.21 +0.08 0 0 1,000 0
29JUN26 5.50 P 0.00 0.00 0.00 1.46 +0.08 0 0 200 0
29JUN26 5.75 P 0.00 0.00 0.00 1.71 +0.07 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.96 +0.07 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.21 +0.07 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.46 +0.07 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.71 +0.07 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.96 +0.07 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.21 +0.07 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.46 +0.07 0 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
30JUL26 3.20 P 0.01 0.01 0.01 0.03 +0.01 30 156 156 +156
30JUL26 3.30 P 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.10 +0.02 28 0 0 0
30JUL26 3.70 P 0.10 0.10 0.10 0.13 +0.02 28 6 6 +6
30JUL26 3.80 P 0.00 0.00 0.00 0.17 +0.03 28 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.21 +0.03 27 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.26 +0.03 27 0 0 0
30JUL26 4.10 P 0.30 0.30 0.30 0.32 +0.04 27 5 5 +5
30JUL26 4.20 P 0.00 0.00 0.00 0.39 +0.05 28 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.47 +0.08 30 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.54 +0.07 29 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.62 +0.06 29 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.70 +0.06 29 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.80 +0.07 32 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.89 +0.08 32 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.98 +0.08 33 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 1.06 +0.06 31 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 1.30 +0.07 33 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 518 0
29SEP26 3.10 P 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.05 +0.01 29 0 1,060 0
29SEP26 3.30 P 0.00 0.00 0.00 0.06 +0.01 27 0 10 0
29SEP26 3.40 P 0.00 0.00 0.00 0.09 +0.02 29 0 10 0
29SEP26 3.50 P 0.00 0.00 0.00 0.11 +0.01 28 0 15 0
29SEP26 3.60 P 0.00 0.00 0.00 0.15 +0.02 29 0 86 0
29SEP26 3.70 P 0.00 0.00 0.00 0.18 +0.02 28 0 10 0
29SEP26 3.80 P 0.00 0.00 0.00 0.22 +0.02 28 0 40 0
29SEP26 3.90 P 0.00 0.00 0.00 0.27 +0.03 28 0 51 0
29SEP26 4.00 P 0.00 0.00 0.00 0.33 +0.03 29 0 343 0
29SEP26 4.10 P 0.00 0.00 0.00 0.39 +0.04 29 0 135 0
29SEP26 4.20 P 0.00 0.00 0.00 0.46 +0.05 30 0 5 0
29SEP26 4.30 P 0.51 0.51 0.51 0.53 +0.05 30 30 40 +30
29SEP26 4.40 P 0.00 0.00 0.00 0.60 +0.06 30 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.68 +0.06 31 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.76 +0.07 31 0 47 0
29SEP26 4.70 P 0.00 0.00 0.00 0.84 +0.07 31 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.93 +0.08 32 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.02 +0.08 33 0 1,110 0
29SEP26 5.00 P 0.00 0.00 0.00 1.11 +0.08 34 0 1,080 0
29SEP26 5.25 P 0.00 0.00 0.00 1.35 +0.09 37 0 77 0
29SEP26 5.50 P 0.00 0.00 0.00 1.59 +0.10 39 0 154 0
29SEP26 5.75 P 0.00 0.00 0.00 1.82 +0.08 39 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.07 +0.08 43 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.31 +0.07 44 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.55 +0.06 44 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.78 +0.05 40 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.02 +0.06 34 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.27 +0.06 38 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.52 +0.06 42 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.08 +0.01 28 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.10 +0.01 27 0 25 0
30DEC26 3.40 P 0.00 0.00 0.00 0.13 +0.01 28 0 651 0
30DEC26 3.50 P 0.00 0.00 0.00 0.16 +0.02 28 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 0.19 +0.01 27 0 17 0
30DEC26 3.70 P 0.00 0.00 0.00 0.23 +0.02 27 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.28 +0.03 28 0 31 0
30DEC26 3.90 P 0.00 0.00 0.00 0.33 +0.03 28 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.39 +0.03 29 0 41 0
30DEC26 4.10 P 0.00 0.00 0.00 0.45 +0.03 29 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.52 +0.04 29 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.58 +0.04 29 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.65 +0.04 29 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.73 +0.06 30 0 60 0
30DEC26 4.60 P 0.00 0.00 0.00 0.80 +0.05 30 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.88 +0.06 30 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.96 +0.06 30 0 4 0
30DEC26 4.90 P 0.00 0.00 0.00 1.05 +0.07 31 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.14 +0.07 32 0 20 0
30DEC26 5.25 P 0.00 0.00 0.00 1.37 +0.08 33 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.60 +0.08 35 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.85 +0.09 38 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.09 +0.09 39 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 2.33 +0.08 41 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.56 +0.06 40 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.81 +0.07 42 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.05 +0.06 43 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.28 +0.06 39 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.52 +0.06 37 0 30 0
30MAR27 3.10 P 0.00 0.00 0.00 0.08 0.00 27 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.10 +0.01 26 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.13 +0.01 27 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.16 +0.02 27 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.19 +0.02 27 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.23 +0.02 27 0 159 0
30MAR27 3.70 P 0.00 0.00 0.00 0.27 +0.03 27 0 0 0
30MAR27 3.80 P 0.30 0.30 0.30 0.32 +0.03 27 3 3 +3
30MAR27 3.90 P 0.00 0.00 0.00 0.37 +0.03 27 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.43 +0.05 28 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.49 +0.04 28 0 7 0
30MAR27 4.20 P 0.00 0.00 0.00 0.55 +0.04 28 0 10 0
30MAR27 4.30 P 0.61 0.61 0.61 0.62 +0.05 28 6 11 +6
30MAR27 4.40 P 0.00 0.00 0.00 0.69 +0.05 29 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 0.76 +0.05 29 0 15 0
30MAR27 4.60 P 0.00 0.00 0.00 0.84 +0.06 29 0 5 0
30MAR27 4.70 P 0.00 0.00 0.00 0.91 +0.06 29 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.99 +0.06 29 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.08 +0.07 30 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.16 +0.07 30 0 12 0
30MAR27 5.25 P 0.00 0.00 0.00 1.38 +0.07 31 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.62 +0.09 33 0 8 0
30MAR27 5.75 P 0.00 0.00 0.00 1.86 +0.09 35 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.10 +0.09 37 0 20 0
30MAR27 6.25 P 0.00 0.00 0.00 2.34 +0.09 38 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.58 +0.08 39 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.81 +0.06 38 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.05 +0.04 39 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.29 +0.04 39 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.53 +0.04 38 0 0 0
TOTAL PUT 226 17,909 +206
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$ 29.38
29APR26 19.00 C 0.00 0.00 0.00 10.38 -0.11 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 9.90 -0.16 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 9.40 -0.10 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 8.40 -0.12 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 7.41 -0.07 43 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 6.40 -0.12 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 5.42 -0.11 38 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 4.42 -0.09 30 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 3.46 -0.08 32 0 15 0
29APR26 27.00 C 1.98 2.14 1.98 2.55 -0.09 32 45 580 +45
29APR26 28.00 C 0.00 0.00 0.00 1.74 -0.04 31 0 1,237 0
29APR26 29.00 C 1.00 1.00 1.00 1.10 -0.05 32 2 1,407 +2
29APR26 30.00 C 0.38 0.38 0.38 0.61 -0.07 31 4 1,855 -4
29APR26 31.00 C 0.33 0.33 0.33 0.32 -0.05 31 10 784 +10
29APR26 32.00 C 0.00 0.00 0.00 0.16 -0.02 32 0 399 0
29APR26 33.00 C 0.00 0.00 0.00 0.07 -0.02 32 0 1,172 0
29APR26 34.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 677 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 864 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 37 0 135 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 41 0 136 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 45 0 135 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 49 0 25 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 9.94 -0.12 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 9.44 -0.07 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 8.45 -0.07 34 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 7.54 +0.06 48 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 6.48 -0.19 33 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 5.42 -0.17 0 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 4.46 -0.33 15 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 3.70 -0.08 32 0 0 0
28MAY26 27.00 C 2.39 2.39 2.39 2.90 -0.08 32 15 66 +15
28MAY26 28.00 C 0.00 0.00 0.00 2.19 -0.03 31 0 66 0
28MAY26 29.00 C 0.00 0.00 0.00 1.60 -0.03 31 0 170 0
28MAY26 30.00 C 0.00 0.00 0.00 1.14 -0.02 32 0 358 0
28MAY26 31.00 C 0.75 0.77 0.75 0.78 -0.02 32 16 394 -12
28MAY26 32.00 C 0.00 0.00 0.00 0.52 -0.01 32 0 160 0
28MAY26 33.00 C 0.30 0.36 0.30 0.33 -0.03 32 16 269 0
28MAY26 34.00 C 0.00 0.00 0.00 0.20 -0.03 32 0 149 0
28MAY26 35.00 C 0.00 0.00 0.00 0.12 -0.02 32 0 127 0
28MAY26 36.00 C 0.00 0.00 0.00 0.07 -0.01 32 0 43 0
28MAY26 37.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 81 0
28MAY26 38.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 95 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 31 0 50 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 36 0 8 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 11.42 -0.19 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 10.92 -0.20 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 10.42 -0.20 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 9.94 -0.19 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 9.44 -0.19 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 8.48 -0.15 34 0 20 0
29JUN26 22.00 C 0.00 0.00 0.00 7.54 -0.12 40 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 6.48 -0.20 21 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 5.44 -0.31 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 4.65 -0.14 30 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 3.88 -0.07 33 0 14 0
29JUN26 27.00 C 0.00 0.00 0.00 3.13 -0.06 33 0 306 0
29JUN26 28.00 C 0.00 0.00 0.00 2.41 -0.04 32 0 201 0
29JUN26 29.00 C 1.52 1.52 1.52 1.87 -0.04 32 6 353 0
29JUN26 30.00 C 1.19 1.41 1.19 1.41 -0.03 32 4 428 -1
29JUN26 31.00 C 0.00 0.00 0.00 1.05 -0.02 33 0 214 0
29JUN26 32.00 C 0.00 0.00 0.00 0.77 -0.02 33 0 347 0
29JUN26 33.00 C 0.44 0.59 0.44 0.56 -0.01 33 8 989 -1
29JUN26 34.00 C 0.33 0.33 0.33 0.40 -0.01 34 13 513 0
29JUN26 35.00 C 0.31 0.31 0.31 0.27 -0.01 33 15 361 +15
29JUN26 36.00 C 0.22 0.22 0.22 0.18 -0.01 33 15 1,561 +15
29JUN26 37.00 C 0.17 0.17 0.17 0.12 -0.01 33 15 712 +15
29JUN26 38.00 C 0.00 0.00 0.00 0.08 -0.01 33 0 534 0
29JUN26 39.00 C 0.00 0.00 0.00 0.05 -0.01 33 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 0.02 -0.01 33 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 9.96 -0.17 0 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 9.47 -0.16 34 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 8.48 -0.23 33 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 7.54 -0.18 37 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 6.48 -0.28 21 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 5.55 -0.20 28 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 4.76 -0.10 33 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 3.96 -0.08 33 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 3.24 -0.08 33 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 2.59 -0.01 32 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 2.05 -0.02 32 0 221 0
30JUL26 30.00 C 1.34 1.34 1.34 1.61 -0.02 33 9 35 +9
30JUL26 31.00 C 1.09 1.09 1.09 1.25 -0.01 33 7 82 +2
30JUL26 32.00 C 0.85 0.85 0.85 0.96 -0.01 33 6 340 0
30JUL26 33.00 C 0.00 0.00 0.00 0.74 0.00 33 0 37 0
30JUL26 34.00 C 0.00 0.00 0.00 0.55 -0.03 33 0 112 0
30JUL26 35.00 C 0.00 0.00 0.00 0.41 -0.03 33 0 59 0
30JUL26 36.00 C 0.00 0.00 0.00 0.30 -0.02 33 0 19 0
30JUL26 37.00 C 0.00 0.00 0.00 0.22 -0.02 33 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 0.16 -0.01 33 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.46 -0.16 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.97 -0.16 34 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.47 -0.16 31 0 64 0
29SEP26 21.00 C 0.00 0.00 0.00 8.48 -0.23 30 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.54 -0.18 33 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.54 -0.24 29 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.61 -0.28 28 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.80 -0.25 30 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.22 -0.07 33 0 6 0
29SEP26 27.00 C 0.00 0.00 0.00 3.67 +0.04 35 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.00 -0.06 33 0 23 0
29SEP26 29.00 C 0.00 0.00 0.00 2.48 -0.01 33 0 310 0
29SEP26 30.00 C 0.00 0.00 0.00 2.05 -0.01 33 2,000 2,748 +2,000
29SEP26 31.00 C 1.57 1.57 1.57 1.70 -0.01 33 1 156 0
29SEP26 32.00 C 0.00 0.00 0.00 1.41 0.00 33 0 25 0
29SEP26 33.00 C 0.00 0.00 0.00 1.17 +0.01 33 0 212 0
29SEP26 34.00 C 0.00 0.00 0.00 0.96 0.00 33 0 210 0
29SEP26 35.00 C 0.00 0.00 0.00 0.80 +0.01 34 0 22 0
29SEP26 36.00 C 0.00 0.00 0.00 0.64 -0.02 34 0 58 0
29SEP26 37.00 C 0.00 0.00 0.00 0.52 -0.01 34 0 27 0
29SEP26 38.00 C 0.00 0.00 0.00 0.42 -0.01 34 0 6 0
29SEP26 39.00 C 0.00 0.00 0.00 0.33 -0.01 33 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 0.27 0.00 34 0 60 0
29SEP26 41.00 C 0.00 0.00 0.00 0.21 0.00 34 0 19 0
29SEP26 42.00 C 0.00 0.00 0.00 0.17 0.00 34 0 80 0
30DEC26 19.00 C 0.00 0.00 0.00 10.47 -0.15 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.97 -0.16 30 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.47 -0.16 27 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.48 -0.23 26 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.57 -0.18 30 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.67 -0.24 30 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.88 -0.27 30 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.19 -0.23 31 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.58 -0.18 32 0 181 0
30DEC26 27.00 C 0.00 0.00 0.00 4.02 -0.16 32 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.58 -0.01 33 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 3.14 +0.01 33 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 2.73 0.00 33 0 177 0
30DEC26 31.00 C 0.00 0.00 0.00 2.38 0.00 33 0 824 0
30DEC26 32.00 C 0.00 0.00 0.00 2.07 +0.01 33 0 1,122 0
30DEC26 33.00 C 0.00 0.00 0.00 1.80 +0.01 33 0 306 0
30DEC26 34.00 C 0.00 0.00 0.00 1.56 0.00 34 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 1.36 +0.01 34 0 147 0
30DEC26 36.00 C 0.00 0.00 0.00 1.18 0.00 34 0 900 0
30DEC26 37.00 C 0.00 0.00 0.00 1.02 0.00 34 0 3 0
30DEC26 38.00 C 0.00 0.00 0.00 0.84 -0.01 34 0 29 0
30DEC26 39.00 C 0.00 0.00 0.00 0.72 -0.04 33 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.62 -0.02 34 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 0.54 -0.01 34 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.45 -0.02 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 10.14 -0.01 38 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.68 -0.01 37 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 8.75 -0.05 35 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.88 -0.07 34 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 6.98 -0.26 31 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.29 -0.21 32 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 5.66 -0.19 32 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.08 -0.18 32 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 4.56 -0.19 32 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 4.11 -0.04 33 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 3.75 +0.03 33 0 2 0
30MAR27 30.00 C 0.00 0.00 0.00 3.34 +0.02 33 0 44 0
30MAR27 31.00 C 0.00 0.00 0.00 2.99 +0.02 34 0 6 0
30MAR27 32.00 C 0.00 0.00 0.00 2.65 0.00 33 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 2.37 +0.01 34 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 2.15 +0.05 34 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.87 -0.01 34 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 1.69 +0.02 34 0 35 0
30MAR27 37.00 C 0.00 0.00 0.00 1.47 -0.02 34 0 15 0
30MAR27 38.00 C 0.00 0.00 0.00 1.27 -0.06 33 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 1.12 -0.05 33 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.98 -0.01 33 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.87 -0.01 33 0 0 0
TOTAL CALL 2,207 27,230 +2,110
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 38 0 145 0
29APR26 25.00 P 0.00 0.00 0.00 0.02 0.00 35 0 251 0
29APR26 26.00 P 0.00 0.00 0.00 0.05 0.00 33 0 565 0
29APR26 27.00 P 0.00 0.00 0.00 0.14 -0.01 32 0 797 0
29APR26 28.00 P 0.47 0.50 0.33 0.33 -0.02 32 9 1,781 +9
29APR26 29.00 P 0.81 0.81 0.81 0.69 -0.02 32 3 1,352 0
29APR26 30.00 P 1.50 1.50 1.50 1.21 -0.03 31 1 1,343 +1
29APR26 31.00 P 1.88 1.89 1.88 1.91 -0.02 31 20 392 0
29APR26 32.00 P 0.00 0.00 0.00 2.74 +0.05 31 0 124 0
29APR26 33.00 P 0.00 0.00 0.00 3.66 +0.06 32 0 111 0
29APR26 34.00 P 0.00 0.00 0.00 4.63 +0.08 33 0 55 0
29APR26 35.00 P 0.00 0.00 0.00 5.64 +0.10 41 0 22 0
29APR26 36.00 P 0.00 0.00 0.00 6.64 +0.05 46 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 7.66 +0.12 55 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 8.64 +0.10 56 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 9.64 +0.10 61 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 10.64 +0.10 65 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 11.64 +0.03 69 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 12.64 +0.10 73 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 44 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 0.00 34 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.02 0.00 32 0 15 0
28MAY26 24.00 P 0.00 0.00 0.00 0.05 -0.01 31 0 25 0
28MAY26 25.00 P 0.00 0.00 0.00 0.12 0.00 32 0 75 0
28MAY26 26.00 P 0.00 0.00 0.00 0.24 0.00 32 0 136 0
28MAY26 27.00 P 0.55 0.57 0.55 0.45 0.00 32 9 309 +9
28MAY26 28.00 P 0.90 0.90 0.80 0.74 -0.01 32 11 667 +1
28MAY26 29.00 P 0.00 0.00 0.00 1.15 -0.02 32 0 256 0
28MAY26 30.00 P 2.08 2.08 2.08 1.68 -0.02 32 15 332 0
28MAY26 31.00 P 0.00 0.00 0.00 2.34 0.00 32 0 316 0
28MAY26 32.00 P 0.00 0.00 0.00 3.05 +0.04 31 0 191 0
28MAY26 33.00 P 0.00 0.00 0.00 3.86 +0.05 31 0 231 0
28MAY26 34.00 P 0.00 0.00 0.00 4.89 +0.31 38 0 196 0
28MAY26 35.00 P 0.00 0.00 0.00 5.74 +0.10 35 0 24 0
28MAY26 36.00 P 0.00 0.00 0.00 6.84 +0.25 45 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 7.79 +0.20 46 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 8.74 +0.20 47 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 9.78 +0.24 54 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 10.74 +0.20 54 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 11.75 +0.14 59 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 12.79 +0.20 64 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 40 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 0.00 35 0 20 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 0.00 34 0 559 0
29JUN26 21.00 P 0.00 0.00 0.00 0.05 +0.01 34 0 300 0
29JUN26 22.00 P 0.12 0.12 0.12 0.09 0.00 33 1 224 -1
29JUN26 23.00 P 0.00 0.00 0.00 0.17 0.00 33 0 390 0
29JUN26 24.00 P 0.00 0.00 0.00 0.31 +0.01 34 0 266 0
29JUN26 25.00 P 0.00 0.00 0.00 0.49 0.00 33 0 911 0
29JUN26 26.00 P 0.00 0.00 0.00 0.76 0.00 33 0 361 0
29JUN26 27.00 P 1.35 1.35 1.05 1.11 0.00 33 223 1,025 +208
29JUN26 28.00 P 1.72 1.72 1.72 1.56 0.00 33 5 355 0
29JUN26 29.00 P 0.00 0.00 0.00 2.11 +0.01 33 0 206 0
29JUN26 30.00 P 0.00 0.00 0.00 2.75 +0.03 34 0 286 0
29JUN26 31.00 P 0.00 0.00 0.00 3.43 -0.01 33 0 315 0
29JUN26 32.00 P 0.00 0.00 0.00 4.18 +0.06 33 0 218 0
29JUN26 33.00 P 0.00 0.00 0.00 5.15 +0.24 37 0 103 0
29JUN26 34.00 P 0.00 0.00 0.00 5.96 +0.19 36 0 101 0
29JUN26 35.00 P 0.00 0.00 0.00 6.92 +0.27 39 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.80 +0.16 38 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.88 +0.28 44 0 30 0
29JUN26 38.00 P 0.00 0.00 0.00 9.83 +0.29 46 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.74 +0.23 44 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.68 +0.19 44 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 12.68 +0.21 47 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 13.72 +0.27 52 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.04 0.00 34 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.05 0.00 33 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.09 -0.01 33 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.17 0.00 33 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.29 0.00 33 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.47 0.00 33 0 30 0
30JUL26 25.00 P 0.80 0.80 0.80 0.69 -0.01 33 1 46 +1
30JUL26 26.00 P 0.00 0.00 0.00 0.99 -0.01 33 0 47 0
30JUL26 27.00 P 0.00 0.00 0.00 1.37 -0.01 33 0 15 0
30JUL26 28.00 P 0.00 0.00 0.00 1.85 -0.01 33 0 40 0
30JUL26 29.00 P 0.00 0.00 0.00 2.38 -0.01 33 0 65 0
30JUL26 30.00 P 3.12 3.12 3.12 2.99 -0.01 33 15 116 +15
30JUL26 31.00 P 3.86 3.86 3.60 3.66 0.00 33 35 80 +35
30JUL26 32.00 P 0.00 0.00 0.00 4.40 +0.04 33 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 5.35 +0.24 36 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 6.20 +0.22 37 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 7.09 +0.25 38 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 7.94 +0.18 37 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 8.88 +0.17 38 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 9.83 +0.29 39 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.09 0.00 34 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.11 0.00 33 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.15 0.00 33 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.25 +0.01 34 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 0.38 0.00 33 0 10 0
29SEP26 23.00 P 0.00 0.00 0.00 0.57 +0.01 34 0 7 0
29SEP26 24.00 P 0.00 0.00 0.00 0.81 +0.02 34 0 100 0
29SEP26 25.00 P 0.00 0.00 0.00 1.11 +0.02 34 3,600 3,652 +3,600
29SEP26 26.00 P 1.65 1.65 1.65 1.46 +0.02 34 1 125 +1
29SEP26 27.00 P 0.00 0.00 0.00 1.88 +0.02 34 0 6 0
29SEP26 28.00 P 0.00 0.00 0.00 2.36 +0.01 34 0 130 0
29SEP26 29.00 P 0.00 0.00 0.00 2.89 0.00 34 0 60 0
29SEP26 30.00 P 0.00 0.00 0.00 3.50 0.00 34 0 338 0
29SEP26 31.00 P 0.00 0.00 0.00 4.23 +0.05 35 0 145 0
29SEP26 32.00 P 0.00 0.00 0.00 4.96 +0.08 35 0 40 0
29SEP26 33.00 P 0.00 0.00 0.00 5.74 +0.17 36 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.55 +0.19 36 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 7.41 +0.23 37 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.27 +0.23 37 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.16 +0.27 38 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 10.06 +0.26 38 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.92 +0.21 38 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.86 +0.21 38 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.82 +0.24 39 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.80 +0.29 40 0 40 0
30DEC26 19.00 P 0.00 0.00 0.00 0.23 0.00 34 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.29 +0.01 34 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.35 +0.01 34 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.50 0.00 34 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.71 +0.01 34 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 0.95 +0.01 34 0 10 0
30DEC26 24.00 P 0.00 0.00 0.00 1.23 0.00 34 0 30 0
30DEC26 25.00 P 0.00 0.00 0.00 1.57 0.00 34 0 192 0
30DEC26 26.00 P 0.00 0.00 0.00 1.96 -0.01 34 0 59 0
30DEC26 27.00 P 0.00 0.00 0.00 2.40 0.00 34 0 200 0
30DEC26 28.00 P 0.00 0.00 0.00 2.89 -0.02 34 0 35 0
30DEC26 29.00 P 3.65 3.65 3.65 3.44 0.00 34 2 14 -1
30DEC26 30.00 P 0.00 0.00 0.00 4.04 0.00 34 0 30 0
30DEC26 31.00 P 0.00 0.00 0.00 4.68 -0.01 34 0 850 0
30DEC26 32.00 P 0.00 0.00 0.00 5.46 +0.15 35 0 1,153 0
30DEC26 33.00 P 0.00 0.00 0.00 6.24 +0.20 35 0 300 0
30DEC26 34.00 P 0.00 0.00 0.00 7.00 +0.19 36 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.81 +0.21 36 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.63 +0.21 36 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.46 +0.21 36 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.34 +0.24 37 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.23 +0.25 37 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.12 +0.29 37 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 13.04 +0.25 38 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 13.90 +0.19 37 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.47 +0.01 34 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.55 +0.01 34 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.76 +0.02 34 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.98 0.00 34 0 13 0
30MAR27 23.00 P 0.00 0.00 0.00 1.25 -0.01 34 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.60 +0.02 34 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.92 -0.02 33 0 24 0
30MAR27 26.00 P 0.00 0.00 0.00 2.38 +0.03 34 0 33 0
30MAR27 27.00 P 0.00 0.00 0.00 2.81 0.00 33 0 22 0
30MAR27 28.00 P 0.00 0.00 0.00 3.28 -0.04 33 0 45 0
30MAR27 29.00 P 0.00 0.00 0.00 3.86 -0.01 33 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.45 -0.01 33 0 100 0
30MAR27 31.00 P 0.00 0.00 0.00 5.09 -0.02 34 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 5.78 0.00 34 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 6.61 +0.23 35 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.35 +0.23 35 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.13 +0.24 35 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 8.93 +0.21 36 0 2 0
30MAR27 37.00 P 0.00 0.00 0.00 9.74 +0.22 36 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.59 +0.23 36 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.44 +0.20 36 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.31 +0.23 36 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 13.04 +0.08 34 0 0 0
TOTAL PUT 3,951 23,838 +3,878
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$ 18.91
29APR26 12.50 C 0.00 0.00 0.00 6.42 +0.06 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 5.92 +0.06 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 5.42 +0.06 0 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 4.91 +0.05 0 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 4.41 +0.05 0 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 3.92 +0.06 0 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 3.42 +0.06 0 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 2.93 +0.07 0 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 2.43 +0.06 0 0 10 0
29APR26 17.00 C 0.00 0.00 0.00 1.94 +0.06 22 0 39 0
29APR26 17.50 C 0.00 0.00 0.00 1.47 +0.06 24 0 43 0
29APR26 18.00 C 0.00 0.00 0.00 1.03 +0.05 23 0 303 0
29APR26 18.50 C 0.00 0.00 0.00 0.64 +0.02 22 0 312 0
29APR26 19.00 C 0.28 0.35 0.28 0.40 +0.04 24 4 192 +2
29APR26 19.50 C 0.19 0.19 0.18 0.19 +0.01 23 14 776 0
29APR26 20.00 C 0.08 0.08 0.07 0.09 0.00 23 20 652 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 45 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 58 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 6.47 +0.11 54 0 3 0
28MAY26 13.00 C 0.00 0.00 0.00 5.95 +0.06 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 5.45 +0.07 0 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 4.95 +0.06 0 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 4.46 +0.10 29 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 3.96 +0.07 25 0 28 0
28MAY26 15.50 C 0.00 0.00 0.00 3.46 +0.07 19 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 2.97 +0.07 22 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 2.56 +0.14 30 0 830 0
28MAY26 17.00 C 0.00 0.00 0.00 2.01 +0.05 20 0 1,600 0
28MAY26 17.50 C 0.00 0.00 0.00 1.57 +0.05 20 0 815 0
28MAY26 18.00 C 0.00 0.00 0.00 1.18 +0.04 21 0 30 0
28MAY26 18.50 C 0.74 0.74 0.74 0.82 0.00 20 15 103 0
28MAY26 19.00 C 0.54 0.56 0.54 0.56 +0.01 20 30 169 +15
28MAY26 19.50 C 0.38 0.38 0.38 0.36 0.00 20 5 121 +5
28MAY26 20.00 C 0.00 0.00 0.00 0.21 -0.01 20 0 630 0
28MAY26 21.00 C 0.00 0.00 0.00 0.07 0.00 21 0 70 0
28MAY26 22.00 C 0.00 0.00 0.00 0.02 0.00 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 32 0 30 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 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 6.47 +0.08 45 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.96 +0.07 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 5.46 +0.07 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.97 +0.07 31 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.47 +0.07 26 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.97 +0.06 19 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 3.48 +0.06 23 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.99 +0.07 22 0 30 0
29JUN26 16.50 C 0.00 0.00 0.00 2.56 +0.11 26 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 2.05 +0.06 21 0 7 0
29JUN26 17.50 C 0.00 0.00 0.00 1.62 +0.04 21 0 5 0
29JUN26 18.00 C 0.00 0.00 0.00 1.23 0.00 21 0 75 0
29JUN26 18.50 C 0.88 0.88 0.88 0.90 +0.02 21 4 140 0
29JUN26 19.00 C 0.00 0.00 0.00 0.63 0.00 20 0 103 0
29JUN26 19.50 C 0.00 0.00 0.00 0.43 -0.01 21 0 169 0
29JUN26 20.00 C 0.30 0.30 0.30 0.29 0.00 21 16 538 0
29JUN26 21.00 C 0.00 0.00 0.00 0.11 0.00 21 0 575 0
29JUN26 22.00 C 0.00 0.00 0.00 0.04 0.00 22 0 86 0
29JUN26 23.00 C 0.00 0.00 0.00 0.02 0.00 23 0 77 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 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 5.46 +0.07 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 4.97 +0.07 29 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 4.47 +0.07 25 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 3.97 +0.06 19 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 3.48 +0.06 22 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 2.99 +0.06 21 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 2.56 +0.10 25 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 2.07 +0.06 21 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 1.65 +0.04 21 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 1.26 +0.02 20 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.95 +0.01 21 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.69 0.00 21 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.50 +0.01 21 0 10 0
30JUL26 20.00 C 0.00 0.00 0.00 0.35 0.00 21 0 29 0
30JUL26 21.00 C 0.00 0.00 0.00 0.16 0.00 21 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.07 0.00 21 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 -0.01 21 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 6.47 +0.08 39 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.96 +0.07 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.46 +0.07 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.97 +0.07 27 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.47 +0.07 24 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.00 +0.09 27 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.49 +0.07 23 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.02 +0.05 23 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.57 +0.05 23 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 2.16 +0.04 23 0 3 0
29SEP26 17.50 C 0.00 0.00 0.00 1.78 +0.03 23 0 33 0
29SEP26 18.00 C 0.00 0.00 0.00 1.46 +0.03 23 0 19 0
29SEP26 18.50 C 0.00 0.00 0.00 1.14 +0.01 22 0 208 0
29SEP26 19.00 C 0.85 0.85 0.85 0.91 +0.01 22 1 115 0
29SEP26 19.50 C 0.00 0.00 0.00 0.72 0.00 22 0 34 0
29SEP26 20.00 C 0.00 0.00 0.00 0.56 0.00 22 0 87 0
29SEP26 21.00 C 0.00 0.00 0.00 0.34 -0.01 22 0 49 0
29SEP26 22.00 C 0.00 0.00 0.00 0.21 0.00 23 0 37 0
29SEP26 23.00 C 0.00 0.00 0.00 0.12 -0.01 23 0 133 0
29SEP26 24.00 C 0.00 0.00 0.00 0.07 0.00 23 0 76 0
29SEP26 25.00 C 0.00 0.00 0.00 0.04 0.00 23 0 50 0
29SEP26 26.00 C 0.00 0.00 0.00 0.02 0.00 23 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 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 6.47 +0.08 34 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.96 +0.07 0 0 1 0
30DEC26 13.50 C 0.00 0.00 0.00 5.46 +0.07 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.97 +0.07 24 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.47 +0.07 21 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.00 +0.09 23 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.51 +0.08 22 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.06 +0.06 22 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.64 +0.06 22 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.26 +0.05 22 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.92 +0.05 22 0 11 0
30DEC26 18.00 C 0.00 0.00 0.00 1.62 +0.04 22 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 1.32 +0.03 21 0 14 0
30DEC26 19.00 C 0.00 0.00 0.00 1.11 +0.03 21 0 39 0
30DEC26 19.50 C 0.00 0.00 0.00 0.92 +0.02 21 0 35 0
30DEC26 20.00 C 0.00 0.00 0.00 0.77 +0.02 21 0 24 0
30DEC26 21.00 C 0.00 0.00 0.00 0.52 +0.02 21 0 40 0
30DEC26 22.00 C 0.00 0.00 0.00 0.34 +0.01 21 0 76 0
30DEC26 23.00 C 0.00 0.00 0.00 0.23 0.00 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 0.00 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 0.00 22 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.46 +0.07 0 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.97 +0.07 22 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.48 +0.06 21 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.01 +0.06 21 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.57 +0.06 22 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.15 +0.05 22 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.77 +0.05 22 0 3 0
30MAR27 17.00 C 0.00 0.00 0.00 2.43 +0.04 22 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.13 +0.04 22 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.80 +0.03 21 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 1.57 +0.03 21 0 25 0
30MAR27 19.00 C 0.00 0.00 0.00 1.35 +0.02 21 0 20 0
30MAR27 19.50 C 0.00 0.00 0.00 1.17 +0.02 21 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.00 +0.01 21 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.73 +0.01 21 0 37 0
30MAR27 22.00 C 0.00 0.00 0.00 0.53 +0.01 21 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.38 0.00 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 0.12 -0.01 22 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.08 -0.01 22 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.06 +0.01 22 0 0 0
TOTAL CALL 109 10,527 +22
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 40 0 45 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 34 0 102 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 29 0 245 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 156 0
29APR26 17.50 P 0.00 0.00 0.00 0.04 -0.01 24 0 409 0
29APR26 18.00 P 0.11 0.11 0.11 0.10 -0.02 23 1 604 +1
29APR26 18.50 P 0.22 0.24 0.22 0.22 -0.05 22 12 468 +4
29APR26 19.00 P 0.00 0.00 0.00 0.45 -0.04 23 0 149 0
29APR26 19.50 P 0.00 0.00 0.00 0.77 -0.05 23 0 42 0
29APR26 20.00 P 0.00 0.00 0.00 1.16 -0.06 23 0 2 0
29APR26 21.00 P 0.00 0.00 0.00 2.09 -0.07 0 0 2 0
29APR26 22.00 P 0.00 0.00 0.00 3.09 -0.07 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 4.10 -0.12 43 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 5.10 -0.13 51 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 6.13 -0.09 68 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 7.11 -0.11 70 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 8.11 -0.10 76 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 9.10 -0.11 78 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 33 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 26 0 61 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 22 0 53 0
28MAY26 16.50 P 0.00 0.00 0.00 0.02 -0.01 21 0 968 0
28MAY26 17.00 P 0.06 0.06 0.06 0.05 -0.02 21 50 1,652 0
28MAY26 17.50 P 0.12 0.12 0.12 0.11 -0.02 21 228 1,053 +228
28MAY26 18.00 P 0.00 0.00 0.00 0.22 -0.03 21 0 77 0
28MAY26 18.50 P 0.45 0.45 0.36 0.38 -0.04 21 11 99 -1
28MAY26 19.00 P 0.61 0.61 0.61 0.61 -0.05 21 11 83 +11
28MAY26 19.50 P 0.00 0.00 0.00 0.91 -0.05 21 0 42 0
28MAY26 20.00 P 0.00 0.00 0.00 1.26 -0.07 21 0 46 0
28MAY26 21.00 P 0.00 0.00 0.00 2.12 -0.07 21 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 3.09 -0.07 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 4.10 -0.12 30 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 5.10 -0.13 36 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 6.13 -0.09 46 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 7.11 -0.11 48 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 8.11 -0.10 52 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 9.10 -0.11 54 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 32 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 0.00 22 0 69 0
29JUN26 15.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 18 0
29JUN26 15.50 P 0.00 0.00 0.00 0.04 -0.01 21 0 57 0
29JUN26 16.00 P 0.00 0.00 0.00 0.09 -0.01 22 0 140 0
29JUN26 16.50 P 0.17 0.17 0.17 0.16 -0.02 21 25 83 +12
29JUN26 17.00 P 0.27 0.27 0.27 0.27 -0.03 21 150 193 +130
29JUN26 17.50 P 0.42 0.42 0.42 0.42 -0.04 21 14 163 -14
29JUN26 18.00 P 0.00 0.00 0.00 0.63 -0.04 21 0 241 0
29JUN26 18.50 P 0.00 0.00 0.00 0.90 -0.04 22 0 81 0
29JUN26 19.00 P 0.00 0.00 0.00 1.22 -0.04 22 0 239 0
29JUN26 19.50 P 0.00 0.00 0.00 1.57 -0.06 21 0 185 0
29JUN26 20.00 P 0.00 0.00 0.00 1.96 -0.07 21 0 81 0
29JUN26 21.00 P 0.00 0.00 0.00 2.84 -0.07 21 0 33 0
29JUN26 22.00 P 0.00 0.00 0.00 3.83 -0.07 26 0 220 0
29JUN26 23.00 P 0.00 0.00 0.00 4.81 -0.07 28 0 183 0
29JUN26 24.00 P 0.00 0.00 0.00 5.79 -0.07 30 0 59 0
29JUN26 25.00 P 0.00 0.00 0.00 6.78 -0.07 33 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 7.75 -0.09 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.75 -0.07 29 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 9.74 -0.07 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.74 -0.07 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 11.74 -0.08 39 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 0.00 22 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.02 0.00 21 0 1 0
30JUL26 15.00 P 0.00 0.00 0.00 0.05 0.00 22 0 0 0
30JUL26 15.50 P 0.11 0.11 0.11 0.08 -0.02 21 1 1 +1
30JUL26 16.00 P 0.00 0.00 0.00 0.14 -0.02 21 0 5 0
30JUL26 16.50 P 0.00 0.00 0.00 0.23 -0.03 21 0 4 0
30JUL26 17.00 P 0.00 0.00 0.00 0.36 -0.04 21 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.52 -0.05 21 0 15 0
30JUL26 18.00 P 0.00 0.00 0.00 0.74 -0.04 21 0 8 0
30JUL26 18.50 P 0.00 0.00 0.00 1.00 -0.05 21 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 1.32 -0.04 21 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 1.66 -0.06 21 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 2.04 -0.06 21 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 2.89 -0.07 21 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 3.83 -0.10 22 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 4.81 -0.09 25 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 5.79 -0.08 27 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 6.78 -0.08 29 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 7.75 -0.09 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 8.75 -0.07 27 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 0.01 -0.01 22 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.03 -0.01 23 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.05 -0.01 23 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.09 -0.01 23 0 6 0
29SEP26 15.00 P 0.19 0.19 0.19 0.14 -0.02 23 10 92 0
29SEP26 15.50 P 0.00 0.00 0.00 0.21 -0.02 23 0 46 0
29SEP26 16.00 P 0.00 0.00 0.00 0.31 -0.03 23 0 75 0
29SEP26 16.50 P 0.00 0.00 0.00 0.44 -0.04 23 0 1,129 0
29SEP26 17.00 P 0.71 0.71 0.71 0.60 -0.04 23 10 89 0
29SEP26 17.50 P 0.00 0.00 0.00 0.80 -0.05 23 0 59 0
29SEP26 18.00 P 0.00 0.00 0.00 1.03 -0.06 23 0 91 0
29SEP26 18.50 P 0.00 0.00 0.00 1.31 -0.05 24 0 46 0
29SEP26 19.00 P 0.00 0.00 0.00 1.56 -0.06 23 0 20 0
29SEP26 19.50 P 0.00 0.00 0.00 1.89 -0.07 23 0 60 0
29SEP26 20.00 P 0.00 0.00 0.00 2.24 -0.07 23 0 13 0
29SEP26 21.00 P 0.00 0.00 0.00 3.04 -0.07 23 0 45 0
29SEP26 22.00 P 0.00 0.00 0.00 4.02 -0.08 27 0 58 0
29SEP26 23.00 P 0.00 0.00 0.00 4.98 -0.07 30 0 210 0
29SEP26 24.00 P 0.00 0.00 0.00 5.96 -0.08 33 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.97 -0.07 36 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.95 -0.11 39 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.93 -0.07 41 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.91 -0.10 43 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.10 -0.01 22 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.15 -0.01 22 0 5 0
30DEC26 15.00 P 0.00 0.00 0.00 0.22 -0.01 22 0 56 0
30DEC26 15.50 P 0.00 0.00 0.00 0.31 -0.02 22 0 10 0
30DEC26 16.00 P 0.00 0.00 0.00 0.43 -0.02 22 0 65 0
30DEC26 16.50 P 0.00 0.00 0.00 0.58 -0.02 22 0 13 0
30DEC26 17.00 P 0.00 0.00 0.00 0.75 -0.03 22 0 15 0
30DEC26 17.50 P 0.00 0.00 0.00 0.95 -0.04 22 0 22 0
30DEC26 18.00 P 0.00 0.00 0.00 1.19 -0.04 22 0 30 0
30DEC26 18.50 P 0.00 0.00 0.00 1.46 -0.04 22 0 1 0
30DEC26 19.00 P 0.00 0.00 0.00 1.76 -0.05 22 0 42 0
30DEC26 19.50 P 0.00 0.00 0.00 2.02 -0.05 22 0 23 0
30DEC26 20.00 P 0.00 0.00 0.00 2.37 -0.05 22 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 3.13 -0.06 22 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.09 -0.06 25 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 5.02 -0.06 26 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.98 -0.07 28 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 6.98 -0.07 31 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.98 -0.08 34 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.98 -0.06 37 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.91 -0.10 37 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.11 -0.01 22 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.17 -0.01 22 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.24 -0.01 22 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.33 -0.01 22 0 5 0
30MAR27 15.50 P 0.00 0.00 0.00 0.44 -0.02 22 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.57 -0.03 22 0 9 0
30MAR27 16.50 P 0.00 0.00 0.00 0.73 -0.03 22 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.92 +0.02 22 0 32 0
30MAR27 17.50 P 0.00 0.00 0.00 1.13 -0.04 22 0 1 0
30MAR27 18.00 P 0.00 0.00 0.00 1.37 -0.04 22 0 2 0
30MAR27 18.50 P 0.00 0.00 0.00 1.64 -0.05 22 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.93 -0.05 22 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.19 -0.05 22 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.52 -0.06 22 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.35 -0.06 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.09 -0.16 22 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.02 -0.13 24 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.98 -0.07 26 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.98 -0.07 28 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.98 -0.08 31 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.98 -0.06 33 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.91 -0.10 33 0 0 0
TOTAL PUT 523 10,876 +372
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$ 15.09
29APR26 9.25 C 0.00 0.00 0.00 5.91 -0.09 121 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 5.66 -0.09 115 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 5.42 -0.08 113 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 5.17 -0.08 108 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.67 -0.08 97 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.17 -0.08 86 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.67 -0.09 76 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.17 -0.09 66 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.61 -0.15 34 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.11 -0.15 27 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 1.61 -0.15 20 0 6 0
29APR26 14.00 C 0.00 0.00 0.00 1.12 -0.15 19 0 2 0
29APR26 14.50 C 0.00 0.00 0.00 0.68 -0.13 19 0 20 0
29APR26 15.00 C 0.00 0.00 0.00 0.32 -0.11 18 0 234 0
29APR26 15.50 C 0.00 0.00 0.00 0.12 -0.06 19 0 264 0
29APR26 16.00 C 0.00 0.00 0.00 0.03 -0.03 18 0 144 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 -0.01 20 0 47 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 26 0 1 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 31 0 1 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 5.92 -0.10 76 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 5.67 -0.10 72 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 5.42 -0.10 68 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 5.17 -0.10 65 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.68 -0.09 60 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.18 -0.10 53 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.68 -0.10 47 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.19 -0.09 42 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.63 -0.15 17 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.13 -0.15 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.64 -0.15 15 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.18 -0.15 17 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.76 -0.14 16 0 92 0
28MAY26 15.00 C 0.00 0.00 0.00 0.44 -0.10 16 0 175 0
28MAY26 15.50 C 0.00 0.00 0.00 0.22 -0.08 16 0 132 0
28MAY26 16.00 C 0.12 0.12 0.12 0.10 -0.04 17 15 108 +15
28MAY26 16.50 C 0.00 0.00 0.00 0.04 -0.03 17 0 16 0
28MAY26 17.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 6 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 6.67 -0.11 64 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.42 -0.12 60 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.14 -0.15 42 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.93 -0.11 57 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.68 -0.11 54 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.43 -0.11 51 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.18 -0.11 48 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.69 -0.11 45 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.19 -0.11 39 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.70 -0.10 36 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.20 -0.10 31 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.66 -0.12 18 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.17 -0.15 17 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.69 -0.15 16 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.25 -0.15 16 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 0.86 -0.11 16 0 12 0
29JUN26 15.00 C 0.00 0.00 0.00 0.55 -0.10 16 0 125 0
29JUN26 15.50 C 0.00 0.00 0.00 0.33 -0.08 16 0 69 0
29JUN26 16.00 C 0.00 0.00 0.00 0.19 -0.05 17 0 16 0
29JUN26 16.50 C 0.00 0.00 0.00 0.10 -0.04 17 0 3 0
29JUN26 17.00 C 0.00 0.00 0.00 0.05 -0.02 17 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 0.02 -0.02 17 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 2 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 22 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 5.93 -0.13 44 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 5.69 -0.12 44 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 5.44 -0.12 41 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 5.19 -0.12 39 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.70 -0.12 36 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.20 -0.12 32 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.71 -0.09 29 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 3.22 -0.08 26 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.69 -0.09 17 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.21 -0.15 16 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 1.76 -0.14 17 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 1.34 -0.13 17 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.97 -0.12 17 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.67 -0.08 17 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.45 -0.05 17 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.28 -0.05 17 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.17 -0.04 17 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.09 -0.03 17 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.05 -0.02 17 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.95 -0.14 30 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.70 -0.15 27 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.46 -0.10 29 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.21 -0.10 26 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.72 -0.10 25 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.23 -0.09 23 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.75 -0.05 23 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.26 -0.04 20 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.77 -0.05 18 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.31 -0.14 17 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.89 -0.12 18 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.50 -0.11 17 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.16 -0.10 17 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.85 -0.08 17 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.62 -0.06 17 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.44 -0.05 17 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.31 -0.04 17 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.21 -0.03 18 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.14 -0.02 18 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.09 -0.01 18 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.06 -0.01 18 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.04 0.00 18 0 4 0
29SEP26 19.50 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 20 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 22 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.99 -0.10 20 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.74 -0.11 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.50 -0.06 21 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.26 -0.05 23 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.78 -0.04 23 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.30 -0.02 22 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.82 -0.02 21 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.35 -0.03 20 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 2.87 -0.05 18 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.44 -0.13 18 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.04 -0.12 18 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.68 -0.10 18 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.35 -0.09 18 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.04 -0.08 17 0 220 0
30DEC26 15.50 C 0.00 0.00 0.00 0.81 -0.06 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.63 -0.04 18 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.49 -0.03 18 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.36 -0.03 18 0 3 0
30DEC26 17.50 C 0.00 0.00 0.00 0.26 -0.02 18 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.19 -0.01 18 0 218 0
30DEC26 18.50 C 0.00 0.00 0.00 0.13 -0.01 18 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.09 -0.01 18 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.07 0.00 19 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.05 0.00 19 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 19 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 5.99 -0.10 19 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.75 -0.10 23 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.50 -0.06 20 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.26 -0.05 21 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.78 -0.04 22 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.31 -0.02 22 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.83 -0.02 20 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.38 -0.01 20 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.90 -0.05 18 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.49 -0.12 18 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.10 -0.11 18 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.75 -0.10 18 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.44 -0.09 18 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.16 -0.05 18 0 0 0
30MAR27 15.50 C 0.96 0.98 0.96 0.93 -0.04 18 75 75 +75
30MAR27 16.00 C 0.00 0.00 0.00 0.77 0.00 19 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.60 -0.02 18 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.47 -0.03 19 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.36 -0.03 18 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.28 -0.01 18 0 8 0
30MAR27 18.50 C 0.00 0.00 0.00 0.21 -0.01 18 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.16 -0.01 18 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.12 -0.01 18 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.09 0.00 19 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.05 0.00 19 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
TOTAL CALL 90 2,214 +90
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 92 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 79 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 54 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 32 0 40 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 25 0 28 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 18 0 142 0
29APR26 14.50 P 0.00 0.00 0.00 0.06 +0.01 18 0 60 0
29APR26 15.00 P 0.00 0.00 0.00 0.21 +0.04 18 0 22 0
29APR26 15.50 P 0.00 0.00 0.00 0.51 +0.09 18 0 39 0
29APR26 16.00 P 0.00 0.00 0.00 0.93 +0.13 19 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 1.41 +0.15 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 1.91 +0.15 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 2.41 +0.15 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 2.91 +0.09 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.41 +0.09 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.91 +0.09 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.41 +0.09 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.91 +0.09 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.91 +0.09 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 6.91 +0.09 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 7.91 +0.09 0 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 53 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 45 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 30 0 41 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 25 0 30 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 21 0 49 0
28MAY26 13.50 P 0.02 0.03 0.02 0.02 0.00 18 5 22 +1
28MAY26 14.00 P 0.00 0.00 0.00 0.05 0.00 17 0 251 0
28MAY26 14.50 P 0.00 0.00 0.00 0.14 +0.02 17 0 75 0
28MAY26 15.00 P 0.00 0.00 0.00 0.31 +0.03 16 0 15 0
28MAY26 15.50 P 0.00 0.00 0.00 0.61 +0.08 17 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.97 +0.10 16 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 1.42 +0.13 16 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 1.91 +0.15 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 2.41 +0.15 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 2.91 +0.09 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.41 +0.09 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.91 +0.09 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.41 +0.09 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.91 +0.09 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.91 +0.09 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.91 +0.09 0 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 50 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 48 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 41 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 27 0 142 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 23 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 0.00 18 0 19 0
29JUN26 13.50 P 0.00 0.00 0.00 0.04 0.00 17 0 8 0
29JUN26 14.00 P 0.00 0.00 0.00 0.10 +0.01 17 0 19 0
29JUN26 14.50 P 0.00 0.00 0.00 0.21 +0.02 16 0 76 0
29JUN26 15.00 P 0.00 0.00 0.00 0.41 +0.04 17 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.69 +0.06 17 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.03 +0.07 16 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 1.45 +0.12 16 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 1.91 +0.13 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.41 +0.15 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.91 +0.09 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.41 +0.09 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.91 +0.09 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.41 +0.09 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.91 +0.09 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.91 +0.09 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.91 +0.09 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.91 +0.09 0 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 37 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 33 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 26 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.03 0.00 17 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.07 +0.01 17 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.15 +0.01 17 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.29 +0.03 17 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.49 +0.05 17 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.77 +0.07 17 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 1.09 +0.09 17 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 1.49 +0.12 17 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 1.93 +0.13 16 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 2.41 +0.14 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 2.91 +0.09 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 3.41 +0.09 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 3.91 +0.09 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 4.41 +0.09 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 4.91 +0.09 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 5.91 +0.09 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 6.91 +0.09 0 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 28 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 24 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 21 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 0.00 18 0 1 0
29SEP26 12.50 P 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.08 +0.01 18 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.16 +0.03 18 0 33 0
29SEP26 14.00 P 0.00 0.00 0.00 0.27 +0.04 18 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.43 +0.06 18 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.65 +0.07 18 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.92 +0.09 18 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.22 +0.11 18 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.58 +0.11 17 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.99 +0.13 17 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.44 +0.14 18 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.91 +0.07 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.41 +0.09 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.91 +0.09 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.41 +0.09 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.91 +0.09 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.91 +0.09 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.91 +0.09 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.91 +0.09 0 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 23 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 0.00 18 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.02 0.00 18 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.08 +0.01 18 0 235 0
30DEC26 12.50 P 0.00 0.00 0.00 0.14 +0.02 18 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.23 +0.04 18 0 2 0
30DEC26 13.50 P 0.00 0.00 0.00 0.35 +0.05 18 0 6 0
30DEC26 14.00 P 0.00 0.00 0.00 0.52 +0.07 18 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.72 +0.07 18 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.98 +0.09 19 0 24 0
30DEC26 15.50 P 0.00 0.00 0.00 1.26 +0.09 18 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.56 +0.11 18 0 26 0
30DEC26 16.50 P 0.00 0.00 0.00 1.92 +0.12 18 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.31 +0.13 18 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.72 +0.06 18 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.18 +0.08 19 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.63 +0.07 19 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.09 +0.06 20 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.55 +0.04 20 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.02 +0.03 20 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.98 +0.03 20 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.94 +0.03 18 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.91 +0.03 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.08 +0.01 18 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.14 +0.03 19 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.21 +0.03 18 0 0 0
30MAR27 13.00 P 0.33 0.33 0.33 0.32 +0.04 18 15 15 +15
30MAR27 13.50 P 0.45 0.45 0.45 0.47 +0.06 19 30 30 +30
30MAR27 14.00 P 0.00 0.00 0.00 0.64 +0.06 18 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.85 +0.07 18 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.09 +0.06 18 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.38 +0.07 18 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.68 +0.11 18 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.03 +0.12 18 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.40 +0.12 18 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.80 +0.05 18 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.26 +0.08 19 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.70 +0.08 20 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.14 +0.06 19 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.60 +0.05 20 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.06 +0.04 20 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.00 +0.04 20 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.96 +0.04 20 0 0 0
TOTAL PUT 50 1,957 +46
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$ 45.52
29APR26 30.00 C 0.00 0.00 0.00 15.54 -0.17 0 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 14.56 -0.10 0 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 13.55 -0.09 0 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 12.55 -0.11 0 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 11.56 -0.11 0 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 10.55 -0.07 0 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 9.57 -0.05 37 0 6 0
29APR26 37.00 C 0.00 0.00 0.00 8.57 -0.11 31 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 7.58 -0.10 33 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 6.60 -0.31 33 0 58 0
29APR26 40.00 C 0.00 0.00 0.00 5.64 -0.11 33 0 33 0
29APR26 41.00 C 0.00 0.00 0.00 4.71 -0.11 33 0 430 0
29APR26 42.00 C 0.00 0.00 0.00 3.83 -0.12 33 0 515 0
29APR26 43.00 C 0.00 0.00 0.00 3.03 -0.11 33 0 727 0
29APR26 44.00 C 2.31 2.31 2.31 2.25 -0.12 31 15 718 0
29APR26 45.00 C 1.62 1.74 1.62 1.67 -0.10 32 30 376 -30
29APR26 46.00 C 1.30 1.30 1.20 1.19 -0.09 32 16 478 -14
29APR26 47.00 C 0.78 0.83 0.78 0.82 -0.07 32 47 498 -15
29APR26 48.00 C 0.00 0.00 0.00 0.54 -0.07 32 0 1,160 0
29APR26 49.00 C 0.48 0.48 0.35 0.35 -0.07 33 69 627 -45
29APR26 50.00 C 0.32 0.32 0.24 0.22 -0.04 33 70 685 +21
29APR26 52.50 C 0.10 0.10 0.10 0.06 -0.01 34 20 1,637 +15
29APR26 55.00 C 0.00 0.00 0.00 0.02 0.00 36 0 211 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 39 0 485 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 46 0 102 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 52 0 31 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 57 0 20 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 63 0 20 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 13.55 -0.22 0 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 12.55 -0.22 0 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 11.65 -0.14 35 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 10.67 -0.14 35 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 9.65 -0.20 28 0 54 0
28MAY26 37.00 C 0.00 0.00 0.00 8.70 -0.19 31 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 7.75 -0.18 31 0 30 0
28MAY26 39.00 C 0.00 0.00 0.00 6.83 -0.18 31 0 40 0
28MAY26 40.00 C 0.00 0.00 0.00 5.95 -0.11 31 0 29 0
28MAY26 41.00 C 0.00 0.00 0.00 5.12 -0.11 31 0 136 0
28MAY26 42.00 C 0.00 0.00 0.00 4.34 -0.11 31 0 138 0
28MAY26 43.00 C 0.00 0.00 0.00 3.63 -0.11 31 0 207 0
28MAY26 44.00 C 2.96 3.01 2.94 2.90 -0.11 30 31 252 +1
28MAY26 45.00 C 2.43 2.43 2.38 2.35 -0.10 30 45 500 +45
28MAY26 46.00 C 1.88 1.97 1.88 1.88 -0.10 30 45 392 +15
28MAY26 47.00 C 1.47 1.61 1.47 1.48 -0.09 30 90 351 +15
28MAY26 48.00 C 0.00 0.00 0.00 1.15 -0.09 30 0 467 0
28MAY26 49.00 C 0.97 0.97 0.97 0.90 -0.07 31 10 613 -10
28MAY26 50.00 C 0.68 0.75 0.68 0.70 -0.05 31 15 484 0
28MAY26 52.50 C 0.40 0.40 0.39 0.32 -0.04 31 19 879 +6
28MAY26 55.00 C 0.22 0.22 0.22 0.14 -0.01 31 1 218 0
28MAY26 57.50 C 0.00 0.00 0.00 0.06 0.00 32 0 137 0
28MAY26 60.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 106 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 33 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 40 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 24.63 -0.12 46 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 23.64 -0.13 54 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 22.64 -0.14 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 21.55 -0.22 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 20.66 -0.13 48 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 19.66 -0.14 41 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 18.56 -0.23 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 17.68 -0.12 41 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 16.69 -0.13 40 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 15.63 -0.33 0 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 14.69 -0.18 31 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 13.71 -0.29 33 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 12.73 -0.18 32 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 11.76 -0.19 32 0 71 0
29JUN26 35.00 C 0.00 0.00 0.00 10.80 -0.18 32 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 9.84 -0.19 31 0 71 0
29JUN26 37.00 C 0.00 0.00 0.00 8.90 -0.19 30 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 7.98 -0.19 30 0 104 0
29JUN26 39.00 C 6.95 6.95 6.95 6.90 -0.32 24 1 17 -1
29JUN26 40.00 C 0.00 0.00 0.00 6.29 -0.11 30 0 69 0
29JUN26 41.00 C 0.00 0.00 0.00 5.51 -0.11 30 0 240 0
29JUN26 42.00 C 0.00 0.00 0.00 4.78 -0.11 30 0 216 0
29JUN26 43.00 C 0.00 0.00 0.00 4.11 -0.10 30 0 158 0
29JUN26 44.00 C 3.50 3.50 3.50 3.40 -0.13 28 15 3,607 +15
29JUN26 45.00 C 0.00 0.00 0.00 2.87 -0.13 29 0 343 0
29JUN26 46.00 C 0.00 0.00 0.00 2.40 -0.11 29 0 392 0
29JUN26 47.00 C 2.00 2.14 2.00 1.99 -0.11 29 30 675 -30
29JUN26 48.00 C 1.66 1.70 1.65 1.65 -0.10 29 66 695 0
29JUN26 49.00 C 1.41 1.41 1.41 1.36 -0.09 30 4 914 +4
29JUN26 50.00 C 1.11 1.14 1.11 1.12 -0.08 30 19 703 -15
29JUN26 52.50 C 0.72 0.73 0.72 0.64 -0.04 30 38 122 -23
29JUN26 55.00 C 0.45 0.45 0.45 0.34 -0.03 30 15 178 0
29JUN26 57.50 C 0.00 0.00 0.00 0.17 -0.02 30 0 94 0
29JUN26 60.00 C 0.00 0.00 0.00 0.09 -0.01 30 0 16 0
29JUN26 62.50 C 0.00 0.00 0.00 0.04 -0.01 30 0 75 0
29JUN26 65.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 15 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 31 0 26 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 9.00 -0.24 32 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 8.05 -0.19 30 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 7.19 -0.12 30 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 6.39 -0.11 30 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 5.63 -0.12 30 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 4.93 -0.11 30 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 4.27 -0.11 30 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 3.60 -0.16 29 0 15 0
30JUL26 45.00 C 0.00 0.00 0.00 3.09 -0.15 29 0 15 0
30JUL26 46.00 C 0.00 0.00 0.00 2.63 -0.15 30 0 75 0
30JUL26 47.00 C 2.30 2.33 2.30 2.23 -0.16 30 29 175 +4
30JUL26 48.00 C 0.00 0.00 0.00 1.89 -0.12 30 0 126 0
30JUL26 49.00 C 0.00 0.00 0.00 1.60 -0.11 30 0 45 0
30JUL26 50.00 C 0.00 0.00 0.00 1.35 -0.08 31 0 40 0
30JUL26 52.50 C 0.00 0.00 0.00 0.81 -0.07 30 0 0 0
30JUL26 55.00 C 0.62 0.62 0.62 0.48 -0.04 30 15 15 +15
30JUL26 57.50 C 0.00 0.00 0.00 0.27 -0.03 30 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 0.15 -0.02 30 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.08 -0.02 30 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.05 0.00 31 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 19.66 -0.14 33 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 18.68 -0.12 39 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 17.69 -0.12 38 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 16.70 -0.12 36 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 15.71 -0.25 34 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 14.75 -0.15 35 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 13.78 -0.26 34 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 12.82 -0.26 34 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 11.82 -0.19 31 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 10.89 -0.19 31 0 50 0
29SEP26 36.00 C 0.00 0.00 0.00 10.13 -0.22 34 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.11 -0.18 30 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 8.26 -0.10 30 0 75 0
29SEP26 39.00 C 0.00 0.00 0.00 7.45 -0.11 30 0 267 0
29SEP26 40.00 C 0.00 0.00 0.00 6.71 -0.11 30 0 218 0
29SEP26 41.00 C 0.00 0.00 0.00 6.01 -0.11 30 0 161 0
29SEP26 42.00 C 0.00 0.00 0.00 5.37 -0.10 30 0 267 0
29SEP26 43.00 C 0.00 0.00 0.00 4.90 +0.03 31 0 196 0
29SEP26 44.00 C 0.00 0.00 0.00 4.17 -0.13 29 0 100 0
29SEP26 45.00 C 0.00 0.00 0.00 3.68 -0.13 30 0 157 0
29SEP26 46.00 C 0.00 0.00 0.00 3.25 -0.12 30 0 540 0
29SEP26 47.00 C 2.97 2.97 2.97 2.86 -0.11 30 5 961 0
29SEP26 48.00 C 0.00 0.00 0.00 2.51 -0.11 30 0 665 0
29SEP26 49.00 C 0.00 0.00 0.00 2.21 -0.11 30 0 56 0
29SEP26 50.00 C 0.00 0.00 0.00 1.93 -0.10 30 0 65 0
29SEP26 52.50 C 0.00 0.00 0.00 1.35 -0.06 30 0 255 0
29SEP26 55.00 C 0.00 0.00 0.00 0.93 -0.04 30 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 0.62 -0.04 30 0 79 0
29SEP26 60.00 C 0.00 0.00 0.00 0.41 -0.03 30 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.27 -0.02 30 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.17 -0.02 30 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.11 -0.01 30 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 16.71 -0.12 32 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 15.71 -0.25 30 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 14.76 -0.14 31 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.81 -0.23 31 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 12.88 -0.20 30 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.96 -0.13 30 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.08 -0.11 30 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.16 -0.19 28 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.40 -0.10 29 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.55 -0.17 28 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.03 -0.10 30 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.36 -0.09 30 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 6.75 -0.09 30 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 6.15 -0.09 30 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 5.63 -0.08 30 0 67 0
30DEC26 44.00 C 0.00 0.00 0.00 4.96 -0.08 29 0 222 0
30DEC26 45.00 C 0.00 0.00 0.00 4.52 -0.07 29 0 133 0
30DEC26 46.00 C 0.00 0.00 0.00 4.10 -0.07 29 0 66 0
30DEC26 47.00 C 0.00 0.00 0.00 3.70 -0.07 29 0 184 0
30DEC26 48.00 C 3.28 3.28 3.28 3.36 -0.06 29 4 250 0
30DEC26 49.00 C 0.00 0.00 0.00 3.02 -0.06 29 0 17 0
30DEC26 50.00 C 0.00 0.00 0.00 2.73 -0.06 29 0 117 0
30DEC26 52.50 C 0.00 0.00 0.00 2.09 -0.04 30 0 45 0
30DEC26 55.00 C 0.00 0.00 0.00 1.58 -0.04 30 0 31 0
30DEC26 57.50 C 0.00 0.00 0.00 1.18 -0.05 30 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.91 -0.03 30 0 19 0
30DEC26 62.50 C 0.00 0.00 0.00 0.66 -0.04 30 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.52 0.00 30 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.37 -0.02 30 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.27 -0.02 30 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 12.11 -0.11 28 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.27 -0.12 28 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.41 -0.17 27 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.66 -0.15 27 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.00 -0.09 27 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.62 +0.18 30 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.01 +0.14 30 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 7.43 +0.08 30 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 6.86 -0.08 30 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.36 -0.08 30 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 5.69 -0.07 29 0 6 0
30MAR27 45.00 C 0.00 0.00 0.00 5.25 -0.07 29 0 3 0
30MAR27 46.00 C 0.00 0.00 0.00 4.84 -0.07 29 0 5 0
30MAR27 47.00 C 0.00 0.00 0.00 4.43 -0.07 29 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 4.09 -0.06 29 0 39 0
30MAR27 49.00 C 0.00 0.00 0.00 3.75 -0.06 29 0 15 0
30MAR27 50.00 C 0.00 0.00 0.00 3.42 -0.05 29 0 7 0
30MAR27 52.50 C 0.00 0.00 0.00 2.75 -0.05 29 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 2.19 -0.04 29 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 1.76 -0.02 29 0 6 0
30MAR27 60.00 C 0.00 0.00 0.00 1.36 -0.06 29 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 1.07 -0.06 29 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 0.87 -0.02 30 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.68 0.00 30 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.52 -0.02 30 0 0 0
TOTAL CALL 764 29,097 -27
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 55 0 5 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 0.00 50 0 36 0
29APR26 35.00 P 0.00 0.00 0.00 0.01 0.00 46 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 37 0 163 0
29APR26 38.00 P 0.00 0.00 0.00 0.02 0.00 36 0 61 0
29APR26 39.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 229 0
29APR26 40.00 P 0.11 0.11 0.09 0.07 -0.01 33 58 539 +45
29APR26 41.00 P 0.20 0.20 0.17 0.14 -0.01 33 58 542 +2
29APR26 42.00 P 0.35 0.35 0.35 0.27 -0.01 33 40 808 -40
29APR26 43.00 P 0.48 0.48 0.48 0.47 -0.01 33 15 871 -15
29APR26 44.00 P 0.85 0.85 0.82 0.77 -0.01 34 35 1,334 -25
29APR26 45.00 P 1.22 1.23 1.11 1.18 0.00 34 71 361 -56
29APR26 46.00 P 1.70 1.79 1.58 1.70 +0.01 34 123 562 -87
29APR26 47.00 P 2.33 2.47 2.33 2.33 +0.02 35 33 401 +4
29APR26 48.00 P 0.00 0.00 0.00 2.99 +0.05 33 0 736 0
29APR26 49.00 P 0.00 0.00 0.00 3.78 +0.05 33 0 510 0
29APR26 50.00 P 0.00 0.00 0.00 4.65 +0.07 33 0 366 0
29APR26 52.50 P 0.00 0.00 0.00 7.00 -0.12 33 0 30 0
29APR26 55.00 P 0.00 0.00 0.00 9.50 -0.01 41 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 12.00 +0.08 50 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 14.50 +0.09 57 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 17.00 +0.09 64 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 19.50 +0.05 71 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 22.00 -0.02 77 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 24.50 +0.08 83 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 38 0 15 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 35 0 3 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 32 0 3 0
28MAY26 35.00 P 0.05 0.05 0.05 0.02 0.00 32 50 65 +20
28MAY26 36.00 P 0.00 0.00 0.00 0.04 0.00 32 0 278 0
28MAY26 37.00 P 0.00 0.00 0.00 0.07 0.00 32 0 45 0
28MAY26 38.00 P 0.00 0.00 0.00 0.12 0.00 31 0 183 0
28MAY26 39.00 P 0.25 0.25 0.25 0.20 -0.01 31 50 202 +50
28MAY26 40.00 P 0.33 0.33 0.33 0.32 -0.01 31 6 374 0
28MAY26 41.00 P 0.51 0.51 0.49 0.49 -0.01 31 15 535 -5
28MAY26 42.00 P 0.00 0.00 0.00 0.72 0.00 32 0 405 0
28MAY26 43.00 P 0.98 0.98 0.98 1.01 +0.01 31 30 583 0
28MAY26 44.00 P 1.40 1.40 1.40 1.38 +0.02 32 15 844 0
28MAY26 45.00 P 1.90 1.90 1.75 1.83 +0.03 32 64 524 -11
28MAY26 46.00 P 2.33 2.33 2.33 2.36 +0.03 32 15 394 +15
28MAY26 47.00 P 2.96 2.96 2.96 2.96 +0.04 32 15 849 0
28MAY26 48.00 P 0.00 0.00 0.00 3.53 -0.06 31 0 588 0
28MAY26 49.00 P 0.00 0.00 0.00 4.25 +0.04 31 0 315 0
28MAY26 50.00 P 0.00 0.00 0.00 5.03 +0.05 31 0 164 0
28MAY26 52.50 P 0.00 0.00 0.00 7.18 +0.06 31 0 30 0
28MAY26 55.00 P 0.00 0.00 0.00 9.58 +0.07 34 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 12.01 +0.09 36 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 14.60 +0.19 47 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 17.10 +0.19 52 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 19.60 +0.15 57 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 22.10 +0.08 62 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 24.60 +0.18 67 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 52 0 17 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 49 0 34 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 46 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 0.00 30 0 233 0
29JUN26 35.00 P 0.00 0.00 0.00 0.07 0.00 30 0 149 0
29JUN26 36.00 P 0.15 0.15 0.15 0.11 -0.01 30 15 3,471 +15
29JUN26 37.00 P 0.24 0.24 0.24 0.18 0.00 30 1 252 0
29JUN26 38.00 P 0.31 0.33 0.31 0.28 0.00 30 42 72 +40
29JUN26 39.00 P 0.42 0.44 0.42 0.41 0.00 30 3 83 +3
29JUN26 40.00 P 0.57 0.57 0.57 0.58 -0.01 30 15 285 0
29JUN26 41.00 P 0.79 0.80 0.78 0.81 +0.01 30 32 140 0
29JUN26 42.00 P 1.00 1.07 1.00 1.07 0.00 30 18 156 0
29JUN26 43.00 P 1.38 1.38 1.38 1.41 +0.01 30 15 247 +15
29JUN26 44.00 P 1.66 1.66 1.66 1.82 +0.03 30 3 1,234 0
29JUN26 45.00 P 2.16 2.21 2.16 2.28 +0.04 30 30 230 0
29JUN26 46.00 P 0.00 0.00 0.00 2.82 +0.05 31 0 146 0
29JUN26 47.00 P 3.39 3.39 3.31 3.40 +0.04 31 60 317 +21
29JUN26 48.00 P 0.00 0.00 0.00 3.94 +0.03 30 0 429 0
29JUN26 49.00 P 0.00 0.00 0.00 4.63 +0.03 30 0 321 0
29JUN26 50.00 P 0.00 0.00 0.00 5.37 +0.05 30 0 262 0
29JUN26 52.50 P 0.00 0.00 0.00 7.40 +0.06 30 0 15 0
29JUN26 55.00 P 0.00 0.00 0.00 9.74 +0.19 32 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 12.10 +0.13 34 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 14.60 +0.19 38 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 17.10 +0.19 43 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 19.60 +0.15 47 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 22.10 +0.08 51 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 24.60 +0.18 54 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.47 -0.02 30 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.65 -0.02 30 0 45 0
30JUL26 39.00 P 0.00 0.00 0.00 0.87 0.00 30 0 15 0
30JUL26 40.00 P 0.00 0.00 0.00 1.12 0.00 30 0 131 0
30JUL26 41.00 P 0.00 0.00 0.00 1.43 +0.03 30 0 61 0
30JUL26 42.00 P 1.78 1.78 1.78 1.81 +0.04 30 15 82 0
30JUL26 43.00 P 0.00 0.00 0.00 2.23 +0.06 30 0 52 0
30JUL26 44.00 P 2.72 2.72 2.72 2.68 +0.04 30 15 48 0
30JUL26 45.00 P 3.08 3.08 3.08 3.23 -0.06 30 15 46 +15
30JUL26 46.00 P 0.00 0.00 0.00 3.82 +0.07 31 0 90 0
30JUL26 47.00 P 0.00 0.00 0.00 4.45 +0.08 31 0 56 0
30JUL26 48.00 P 0.00 0.00 0.00 5.07 +0.03 30 0 30 0
30JUL26 49.00 P 0.00 0.00 0.00 5.77 +0.02 30 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 6.53 +0.03 30 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 8.56 +0.25 30 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 10.81 +0.22 31 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 13.07 +0.09 30 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 15.51 +0.28 33 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 17.93 +0.30 33 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 20.37 +0.20 34 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 22.83 +0.20 35 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 0.05 -0.01 30 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.08 -0.01 30 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 0.18 -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 0.36 -0.01 30 0 86 0
29SEP26 35.00 P 0.00 0.00 0.00 0.49 -0.01 30 0 369 0
29SEP26 36.00 P 0.00 0.00 0.00 0.65 0.00 30 0 234 0
29SEP26 37.00 P 0.00 0.00 0.00 0.85 -0.01 30 0 188 0
29SEP26 38.00 P 0.00 0.00 0.00 1.09 0.00 30 0 214 0
29SEP26 39.00 P 0.00 0.00 0.00 1.35 0.00 30 0 495 0
29SEP26 40.00 P 0.00 0.00 0.00 1.66 +0.03 30 0 76 0
29SEP26 41.00 P 0.00 0.00 0.00 2.01 +0.05 30 0 258 0
29SEP26 42.00 P 0.00 0.00 0.00 2.40 +0.05 30 0 231 0
29SEP26 43.00 P 0.00 0.00 0.00 2.84 +0.06 30 0 108 0
29SEP26 44.00 P 0.00 0.00 0.00 3.32 +0.06 30 0 119 0
29SEP26 45.00 P 3.83 3.83 3.83 3.83 +0.03 30 15 108 -15
29SEP26 46.00 P 4.41 4.41 4.41 4.41 +0.04 30 15 336 0
29SEP26 47.00 P 5.03 5.03 5.03 5.03 +0.05 30 15 945 +15
29SEP26 48.00 P 0.00 0.00 0.00 5.65 +0.01 30 0 600 0
29SEP26 49.00 P 0.00 0.00 0.00 6.35 +0.16 30 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 7.06 +0.03 30 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 9.06 +0.06 31 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 11.16 +0.12 31 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 13.32 +0.19 30 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 15.61 +0.19 30 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.97 +0.28 29 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 20.37 +0.20 29 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 22.90 +0.27 33 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 25.24 +0.11 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 0.00 30 0 20 0
30DEC26 31.00 P 0.00 0.00 0.00 0.33 0.00 30 0 42 0
30DEC26 32.00 P 0.00 0.00 0.00 0.44 0.00 30 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.55 0.00 30 0 22 0
30DEC26 34.00 P 0.00 0.00 0.00 0.72 0.00 30 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 0.92 +0.03 30 0 16 0
30DEC26 36.00 P 0.00 0.00 0.00 1.13 +0.04 30 0 52 0
30DEC26 37.00 P 0.00 0.00 0.00 1.39 +0.04 30 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 1.67 +0.01 30 0 44 0
30DEC26 39.00 P 0.00 0.00 0.00 2.01 +0.01 31 0 137 0
30DEC26 40.00 P 0.00 0.00 0.00 2.35 +0.01 31 0 125 0
30DEC26 41.00 P 0.00 0.00 0.00 2.77 +0.02 31 0 76 0
30DEC26 42.00 P 0.00 0.00 0.00 3.19 +0.02 31 0 1 0
30DEC26 43.00 P 0.00 0.00 0.00 3.68 +0.02 31 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 4.18 +0.02 31 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 4.74 +0.03 31 0 100 0
30DEC26 46.00 P 0.00 0.00 0.00 5.32 +0.03 31 0 163 0
30DEC26 47.00 P 0.00 0.00 0.00 5.93 +0.04 31 0 79 0
30DEC26 48.00 P 6.74 6.74 6.74 6.59 +0.04 31 15 140 +15
30DEC26 49.00 P 0.00 0.00 0.00 7.26 +0.04 31 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 7.99 +0.05 32 0 56 0
30DEC26 52.50 P 0.00 0.00 0.00 9.89 +0.06 32 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 11.94 +0.07 33 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 14.11 +0.15 34 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.38 +0.10 35 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.68 +0.14 36 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.94 +0.09 36 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.30 +0.10 37 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.68 +0.10 37 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 1.04 +0.03 30 0 34 0
30MAR27 35.00 P 0.00 0.00 0.00 1.25 +0.04 30 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.52 +0.05 30 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.80 +0.07 30 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 2.13 +0.02 30 0 21 0
30MAR27 39.00 P 0.00 0.00 0.00 2.47 +0.01 30 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 2.87 +0.03 30 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 3.29 +0.03 30 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.73 +0.03 30 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.23 +0.03 30 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 4.73 +0.03 30 0 6 0
30MAR27 45.00 P 0.00 0.00 0.00 5.29 +0.04 31 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 5.88 +0.04 31 0 5 0
30MAR27 47.00 P 0.00 0.00 0.00 6.47 +0.04 31 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 7.13 +0.05 31 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 7.80 +0.05 31 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 8.48 +0.06 31 0 6 0
30MAR27 52.50 P 0.00 0.00 0.00 10.34 +0.07 31 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.34 +0.11 32 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.45 +0.07 33 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.66 +0.09 34 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.90 +0.12 34 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 21.12 +0.08 34 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 23.45 +0.09 35 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 25.80 +0.09 35 0 0 0
TOTAL PUT 1,032 29,498 +21
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$ 9.11
29APR26 5.00 C 0.00 0.00 0.00 4.17 -0.21 157 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 3.92 -0.15 146 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 3.64 -0.19 115 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 3.40 -0.19 113 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 3.14 -0.22 97 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.89 -0.20 89 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.65 -0.18 87 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.41 -0.21 83 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.18 -0.18 82 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.93 -0.16 74 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.70 -0.19 70 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.44 -0.23 59 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.25 -0.19 63 0 193 0
29APR26 8.25 C 0.00 0.00 0.00 1.05 -0.16 61 0 60 0
29APR26 8.50 C 0.00 0.00 0.00 0.86 -0.16 59 0 317 0
29APR26 8.75 C 0.00 0.00 0.00 0.70 -0.14 59 0 485 0
29APR26 9.00 C 0.00 0.00 0.00 0.55 -0.14 57 0 358 0
29APR26 9.25 C 0.50 0.50 0.43 0.43 -0.12 57 7 2,996 0
29APR26 9.50 C 0.48 0.48 0.33 0.33 -0.11 57 20 1,471 -20
29APR26 9.75 C 0.35 0.35 0.25 0.25 -0.10 57 55 460 +29
29APR26 10.00 C 0.27 0.27 0.21 0.19 -0.08 57 83 2,041 -38
29APR26 10.50 C 0.17 0.17 0.13 0.10 -0.05 57 122 1,414 -18
29APR26 11.00 C 0.10 0.10 0.08 0.05 -0.03 57 228 954 +67
29APR26 11.50 C 0.00 0.00 0.00 0.03 -0.01 60 0 838 0
29APR26 12.00 C 0.00 0.00 0.00 0.02 0.00 63 0 746 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 63 0 951 0
29APR26 13.00 C 0.02 0.02 0.02 0.01 0.00 70 5 237 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 76 0 292 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 82 0 221 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 88 0 205 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 93 0 210 0
28MAY26 5.00 C 0.00 0.00 0.00 4.17 -0.21 97 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 3.96 -0.15 103 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 3.69 -0.18 90 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 3.43 -0.18 80 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 3.23 -0.15 86 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.98 -0.15 79 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 2.72 -0.18 71 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.50 -0.17 70 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.27 -0.19 67 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.99 -0.24 55 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.80 -0.20 58 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.60 -0.17 57 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.42 -0.16 57 0 60 0
28MAY26 8.25 C 0.00 0.00 0.00 1.26 -0.13 58 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.08 -0.15 55 0 30 0
28MAY26 8.75 C 0.00 0.00 0.00 0.93 -0.14 55 0 227 0
28MAY26 9.00 C 0.00 0.00 0.00 0.80 -0.13 55 0 296 0
28MAY26 9.25 C 0.00 0.00 0.00 0.68 -0.12 54 0 436 0
28MAY26 9.50 C 0.67 0.67 0.67 0.58 -0.11 55 15 718 -15
28MAY26 9.75 C 0.00 0.00 0.00 0.50 -0.10 55 0 690 0
28MAY26 10.00 C 0.00 0.00 0.00 0.42 -0.09 55 0 1,130 0
28MAY26 10.50 C 0.36 0.36 0.36 0.29 -0.07 55 19 659 +15
28MAY26 11.00 C 0.26 0.27 0.26 0.20 -0.05 55 45 521 -8
28MAY26 11.50 C 0.20 0.21 0.19 0.13 -0.04 55 280 447 +54
28MAY26 12.00 C 0.00 0.00 0.00 0.09 -0.03 55 0 665 0
28MAY26 12.50 C 0.00 0.00 0.00 0.06 -0.02 55 0 564 0
28MAY26 13.00 C 0.00 0.00 0.00 0.04 -0.01 56 0 476 0
28MAY26 13.50 C 0.00 0.00 0.00 0.03 -0.01 57 0 87 0
28MAY26 14.00 C 0.00 0.00 0.00 0.02 0.00 58 0 117 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 56 0 45 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 59 0 80 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 62 0 120 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 68 0 105 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 71 0 30 0
29JUN26 5.00 C 0.00 0.00 0.00 4.19 -0.23 83 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.96 -0.22 82 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.72 -0.22 78 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.47 -0.23 72 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.23 -0.23 68 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.01 -0.18 68 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 2.79 -0.15 66 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.56 -0.18 63 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.34 -0.18 61 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.13 -0.19 59 0 21 0
29JUN26 7.50 C 0.00 0.00 0.00 1.93 -0.19 58 0 51 0
29JUN26 7.75 C 0.00 0.00 0.00 1.72 -0.19 55 0 744 0
29JUN26 8.00 C 0.00 0.00 0.00 1.55 -0.19 55 0 603 0
29JUN26 8.25 C 0.00 0.00 0.00 1.40 -0.17 55 0 187 0
29JUN26 8.50 C 0.00 0.00 0.00 1.23 -0.18 54 0 687 0
29JUN26 8.75 C 0.00 0.00 0.00 1.09 -0.14 54 0 375 0
29JUN26 9.00 C 0.00 0.00 0.00 0.97 -0.13 54 0 909 0
29JUN26 9.25 C 0.00 0.00 0.00 0.85 -0.13 53 0 880 0
29JUN26 9.50 C 0.00 0.00 0.00 0.75 -0.12 54 0 1,252 0
29JUN26 9.75 C 0.00 0.00 0.00 0.66 -0.12 54 0 380 0
29JUN26 10.00 C 0.60 0.61 0.60 0.58 -0.11 54 25 366 +10
29JUN26 10.50 C 0.00 0.00 0.00 0.44 -0.09 54 0 778 0
29JUN26 11.00 C 0.00 0.00 0.00 0.33 -0.08 54 0 1,931 0
29JUN26 11.50 C 0.00 0.00 0.00 0.24 -0.07 53 0 542 0
29JUN26 12.00 C 0.00 0.00 0.00 0.18 -0.05 54 0 230 0
29JUN26 12.50 C 0.00 0.00 0.00 0.13 -0.04 53 0 489 0
29JUN26 13.00 C 0.00 0.00 0.00 0.10 -0.03 54 0 235 0
29JUN26 13.50 C 0.00 0.00 0.00 0.07 -0.03 54 0 105 0
29JUN26 14.00 C 0.00 0.00 0.00 0.05 -0.02 54 0 112 0
29JUN26 14.50 C 0.00 0.00 0.00 0.04 -0.01 55 0 87 0
29JUN26 15.00 C 0.00 0.00 0.00 0.03 -0.01 55 0 30 0
29JUN26 15.50 C 0.00 0.00 0.00 0.02 -0.01 54 0 288 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 296 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 57 0 183 0
30JUL26 6.75 C 0.00 0.00 0.00 2.60 -0.18 60 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 2.39 -0.18 59 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 2.19 -0.19 57 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 2.00 -0.18 56 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.83 -0.17 56 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.66 -0.17 55 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.50 -0.16 55 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.33 -0.13 53 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.20 -0.14 53 0 0 0
30JUL26 9.00 C 1.16 1.19 1.16 1.08 -0.15 53 29 29 +29
30JUL26 9.25 C 0.00 0.00 0.00 0.97 -0.14 53 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.87 -0.13 53 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.79 -0.12 53 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.71 -0.11 53 0 2 0
30JUL26 10.50 C 0.00 0.00 0.00 0.56 -0.10 53 0 10 0
30JUL26 11.00 C 0.00 0.00 0.00 0.45 -0.07 53 0 35 0
30JUL26 11.50 C 0.00 0.00 0.00 0.35 -0.07 53 0 6 0
30JUL26 12.00 C 0.00 0.00 0.00 0.27 -0.06 53 0 15 0
30JUL26 12.50 C 0.00 0.00 0.00 0.21 -0.05 53 0 37 0
30JUL26 13.00 C 0.00 0.00 0.00 0.16 -0.04 52 0 231 0
30JUL26 13.50 C 0.00 0.00 0.00 0.13 -0.03 53 0 15 0
30JUL26 14.00 C 0.00 0.00 0.00 0.10 -0.03 53 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.23 -0.19 69 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.99 -0.19 66 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.77 -0.18 65 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.54 -0.17 62 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.32 -0.17 60 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.12 -0.16 60 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.90 -0.18 58 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.71 -0.11 57 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.50 -0.19 55 0 1 0
29SEP26 7.25 C 0.00 0.00 0.00 2.32 -0.12 54 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.15 -0.18 54 0 5 0
29SEP26 7.75 C 0.00 0.00 0.00 2.00 -0.16 54 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.83 -0.16 53 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 1.64 -0.17 50 0 31 0
29SEP26 8.50 C 0.00 0.00 0.00 1.51 -0.16 50 0 30 0
29SEP26 8.75 C 0.00 0.00 0.00 1.41 -0.13 51 0 36 0
29SEP26 9.00 C 0.00 0.00 0.00 1.30 -0.14 52 0 1,038 0
29SEP26 9.25 C 0.00 0.00 0.00 1.20 -0.13 52 0 16 0
29SEP26 9.50 C 1.15 1.15 1.15 1.10 -0.11 52 1 342 -1
29SEP26 9.75 C 1.09 1.09 1.09 1.01 -0.12 52 5 156 0
29SEP26 10.00 C 0.00 0.00 0.00 0.93 -0.10 52 0 210 0
29SEP26 10.50 C 0.84 0.84 0.84 0.80 -0.09 52 5 373 0
29SEP26 11.00 C 0.00 0.00 0.00 0.68 -0.08 53 0 478 0
29SEP26 11.50 C 0.00 0.00 0.00 0.57 -0.07 53 0 122 0
29SEP26 12.00 C 0.00 0.00 0.00 0.47 -0.07 53 0 238 0
29SEP26 12.50 C 0.00 0.00 0.00 0.40 -0.05 53 0 285 0
29SEP26 13.00 C 0.00 0.00 0.00 0.33 -0.05 53 0 232 0
29SEP26 13.50 C 0.00 0.00 0.00 0.27 -0.05 52 0 196 0
29SEP26 14.00 C 0.00 0.00 0.00 0.23 -0.03 53 0 253 0
29SEP26 14.50 C 0.00 0.00 0.00 0.19 -0.03 52 0 120 0
29SEP26 15.00 C 0.00 0.00 0.00 0.15 -0.03 52 0 131 0
29SEP26 15.50 C 0.00 0.00 0.00 0.13 -0.02 52 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.11 -0.02 53 0 179 0
30DEC26 5.00 C 0.00 0.00 0.00 4.27 -0.15 60 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.99 -0.19 53 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.81 -0.15 56 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.62 -0.13 56 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.40 -0.13 54 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.20 -0.16 53 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.00 -0.17 51 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.84 -0.12 52 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.67 -0.14 52 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.48 -0.16 50 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.36 -0.12 52 0 1 0
30DEC26 7.75 C 0.00 0.00 0.00 2.18 -0.15 50 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.04 -0.14 50 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 1.92 -0.16 50 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 1.78 -0.14 49 0 90 0
30DEC26 8.75 C 0.00 0.00 0.00 1.70 -0.13 51 0 60 0
30DEC26 9.00 C 0.00 0.00 0.00 1.55 -0.17 49 0 35 0
30DEC26 9.25 C 0.00 0.00 0.00 1.45 -0.12 49 0 30 0
30DEC26 9.50 C 0.00 0.00 0.00 1.35 -0.12 49 0 32 0
30DEC26 9.75 C 0.00 0.00 0.00 1.27 -0.11 50 0 8 0
30DEC26 10.00 C 0.00 0.00 0.00 1.19 -0.10 50 0 44 0
30DEC26 10.50 C 0.00 0.00 0.00 1.05 -0.14 50 0 39 0
30DEC26 11.00 C 0.00 0.00 0.00 0.92 -0.09 50 0 45 0
30DEC26 11.50 C 0.00 0.00 0.00 0.82 -0.08 51 0 400 0
30DEC26 12.00 C 0.00 0.00 0.00 0.72 -0.08 51 0 36 0
30DEC26 12.50 C 0.00 0.00 0.00 0.63 -0.07 51 0 35 0
30DEC26 13.00 C 0.00 0.00 0.00 0.55 -0.06 51 0 15 0
30DEC26 13.50 C 0.00 0.00 0.00 0.48 -0.05 51 0 4 0
30DEC26 14.00 C 0.00 0.00 0.00 0.41 -0.05 51 0 12 0
30DEC26 14.50 C 0.00 0.00 0.00 0.36 -0.05 51 0 6 0
30DEC26 15.00 C 0.00 0.00 0.00 0.31 -0.05 51 0 5 0
30MAR27 6.00 C 0.00 0.00 0.00 3.51 -0.15 51 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.34 -0.14 51 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 3.16 -0.14 51 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.97 -0.16 49 0 1 0
30MAR27 7.00 C 0.00 0.00 0.00 2.84 -0.12 50 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.68 -0.12 50 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.51 -0.15 49 0 2 0
30MAR27 7.75 C 0.00 0.00 0.00 2.39 -0.13 49 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.26 -0.12 49 0 6 0
30MAR27 8.25 C 0.00 0.00 0.00 2.12 -0.14 49 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.00 -0.13 49 0 60 0
30MAR27 8.75 C 0.00 0.00 0.00 1.93 -0.09 50 0 1 0
30MAR27 9.00 C 0.00 0.00 0.00 1.79 -0.12 49 0 6 0
30MAR27 9.25 C 0.00 0.00 0.00 1.68 -0.13 48 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 1.59 -0.11 49 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 1.50 -0.11 49 0 2 0
30MAR27 10.00 C 0.00 0.00 0.00 1.42 -0.11 49 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 1.28 -0.10 49 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.15 -0.09 50 0 0 0
30MAR27 11.50 C 1.10 1.10 1.10 1.04 -0.07 50 1 23 -1
30MAR27 12.00 C 0.00 0.00 0.00 0.92 -0.10 50 0 10 0
30MAR27 12.50 C 0.00 0.00 0.00 0.82 -0.09 49 0 11 0
30MAR27 13.00 C 0.00 0.00 0.00 0.73 -0.09 49 0 13 0
30MAR27 13.50 C 0.00 0.00 0.00 0.65 -0.08 49 0 5 0
30MAR27 14.00 C 0.00 0.00 0.00 0.58 -0.07 49 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.51 -0.08 49 0 0 0
TOTAL CALL 945 39,702 +103
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 118 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 0.00 101 0 180 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 93 0 32 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 85 0 30 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 78 0 65 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 71 0 109 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 64 0 197 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 57 0 33 0
29APR26 7.25 P 0.00 0.00 0.00 0.02 0.00 57 0 191 0
29APR26 7.50 P 0.05 0.05 0.05 0.04 +0.01 59 15 599 +15
29APR26 7.75 P 0.07 0.08 0.07 0.06 +0.01 57 104 493 +44
29APR26 8.00 P 0.09 0.11 0.09 0.10 +0.02 57 65 664 +21
29APR26 8.25 P 0.08 0.15 0.08 0.16 +0.03 58 113 985 +29
29APR26 8.50 P 0.19 0.22 0.19 0.22 +0.03 56 58 2,266 +23
29APR26 8.75 P 0.28 0.30 0.28 0.31 +0.05 56 4 2,173 -1
29APR26 9.00 P 0.40 0.40 0.38 0.42 +0.07 56 11 942 +11
29APR26 9.25 P 0.51 0.51 0.51 0.55 +0.08 56 1 3,127 +1
29APR26 9.50 P 0.57 0.57 0.57 0.70 +0.09 55 45 2,185 0
29APR26 9.75 P 0.00 0.00 0.00 0.88 +0.12 57 0 667 0
29APR26 10.00 P 0.95 0.95 0.95 1.07 +0.12 57 5 566 0
29APR26 10.50 P 0.00 0.00 0.00 1.49 +0.14 59 0 203 0
29APR26 11.00 P 0.00 0.00 0.00 1.95 +0.17 62 0 166 0
29APR26 11.50 P 0.00 0.00 0.00 2.40 +0.20 54 0 57 0
29APR26 12.00 P 0.00 0.00 0.00 2.89 +0.19 0 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.39 +0.20 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.89 +0.20 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.39 +0.20 0 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.89 +0.20 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 5.39 +0.20 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 5.89 +0.20 0 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 76 0 110 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 70 0 11 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 65 0 105 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 60 0 85 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 55 0 95 0
28MAY26 6.25 P 0.00 0.00 0.00 0.02 0.00 56 0 107 0
28MAY26 6.50 P 0.00 0.00 0.00 0.03 0.00 55 0 40 0
28MAY26 6.75 P 0.00 0.00 0.00 0.05 +0.01 56 0 314 0
28MAY26 7.00 P 0.00 0.00 0.00 0.07 +0.01 55 0 154 0
28MAY26 7.25 P 0.11 0.11 0.11 0.11 +0.02 56 200 501 +200
28MAY26 7.50 P 0.00 0.00 0.00 0.15 +0.02 55 0 67 0
28MAY26 7.75 P 0.17 0.20 0.17 0.20 +0.03 55 30 275 +10
28MAY26 8.00 P 0.00 0.00 0.00 0.27 +0.04 55 0 907 0
28MAY26 8.25 P 0.31 0.31 0.31 0.35 +0.05 55 2 468 +2
28MAY26 8.50 P 0.00 0.00 0.00 0.44 +0.05 55 0 884 0
28MAY26 8.75 P 0.00 0.00 0.00 0.54 +0.06 55 0 998 0
28MAY26 9.00 P 0.57 0.57 0.57 0.65 +0.06 54 48 562 0
28MAY26 9.25 P 0.68 0.68 0.68 0.79 +0.09 54 40 286 0
28MAY26 9.50 P 0.86 0.86 0.86 0.93 +0.08 54 15 339 +15
28MAY26 9.75 P 0.00 0.00 0.00 1.10 +0.10 54 0 359 0
28MAY26 10.00 P 0.00 0.00 0.00 1.27 +0.10 54 0 510 0
28MAY26 10.50 P 0.00 0.00 0.00 1.65 +0.12 55 0 175 0
28MAY26 11.00 P 0.00 0.00 0.00 2.08 +0.15 57 0 112 0
28MAY26 11.50 P 0.00 0.00 0.00 2.52 +0.15 58 0 40 0
28MAY26 12.00 P 0.00 0.00 0.00 2.95 +0.11 54 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.39 +0.11 0 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.90 +0.21 52 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.40 +0.20 57 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.89 +0.20 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.39 +0.20 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.89 +0.20 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 6.39 +0.20 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 6.89 +0.20 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 7.39 +0.20 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 7.89 +0.19 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 58 0 186 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 53 0 182 0
29JUN26 5.50 P 0.00 0.00 0.00 0.02 0.00 55 0 238 0
29JUN26 5.75 P 0.00 0.00 0.00 0.03 0.00 54 0 154 0
29JUN26 6.00 P 0.00 0.00 0.00 0.05 +0.01 55 0 234 0
29JUN26 6.25 P 0.00 0.00 0.00 0.07 +0.01 55 0 249 0
29JUN26 6.50 P 0.00 0.00 0.00 0.09 0.00 53 0 412 0
29JUN26 6.75 P 0.14 0.14 0.14 0.13 +0.01 54 36 797 0
29JUN26 7.00 P 0.00 0.00 0.00 0.17 +0.01 54 0 849 0
29JUN26 7.25 P 0.23 0.23 0.23 0.22 +0.01 53 30 350 0
29JUN26 7.50 P 0.00 0.00 0.00 0.29 +0.02 54 0 595 0
29JUN26 7.75 P 0.00 0.00 0.00 0.36 +0.02 53 0 840 0
29JUN26 8.00 P 0.00 0.00 0.00 0.45 +0.04 54 0 257 0
29JUN26 8.25 P 0.00 0.00 0.00 0.54 +0.05 53 0 614 0
29JUN26 8.50 P 0.00 0.00 0.00 0.65 +0.06 53 0 522 0
29JUN26 8.75 P 0.00 0.00 0.00 0.76 +0.06 53 0 936 0
29JUN26 9.00 P 0.00 0.00 0.00 0.89 +0.07 53 0 366 0
29JUN26 9.25 P 0.00 0.00 0.00 1.03 +0.07 52 0 377 0
29JUN26 9.50 P 0.00 0.00 0.00 1.19 +0.09 53 0 613 0
29JUN26 9.75 P 0.00 0.00 0.00 1.35 +0.10 53 0 339 0
29JUN26 10.00 P 0.00 0.00 0.00 1.53 +0.10 53 0 272 0
29JUN26 10.50 P 1.86 1.86 1.86 1.92 +0.13 55 45 563 -45
29JUN26 11.00 P 0.00 0.00 0.00 2.28 +0.08 53 0 144 0
29JUN26 11.50 P 0.00 0.00 0.00 2.69 +0.15 52 0 72 0
29JUN26 12.00 P 0.00 0.00 0.00 3.15 +0.10 54 0 35 0
29JUN26 12.50 P 0.00 0.00 0.00 3.61 +0.18 54 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.07 +0.17 54 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 4.52 +0.16 50 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.00 +0.14 49 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.51 +0.17 56 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.00 +0.18 57 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.48 +0.17 53 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.97 +0.18 52 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.46 +0.20 45 0 16 0
29JUN26 17.00 P 0.00 0.00 0.00 7.95 +0.21 0 0 17 0
30JUL26 6.75 P 0.00 0.00 0.00 0.20 +0.02 53 0 20 0
30JUL26 7.00 P 0.00 0.00 0.00 0.25 +0.02 53 0 43 0
30JUL26 7.25 P 0.00 0.00 0.00 0.32 +0.03 53 0 15 0
30JUL26 7.50 P 0.00 0.00 0.00 0.39 +0.03 53 0 30 0
30JUL26 7.75 P 0.00 0.00 0.00 0.47 +0.04 53 0 29 0
30JUL26 8.00 P 0.00 0.00 0.00 0.56 +0.04 53 0 15 0
30JUL26 8.25 P 0.00 0.00 0.00 0.66 +0.05 52 0 33 0
30JUL26 8.50 P 0.00 0.00 0.00 0.77 +0.06 52 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.90 +0.07 52 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.03 +0.08 52 0 15 0
30JUL26 9.25 P 0.00 0.00 0.00 1.17 +0.09 52 0 15 0
30JUL26 9.50 P 0.00 0.00 0.00 1.33 +0.10 53 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 1.49 +0.11 52 0 22 0
30JUL26 10.00 P 0.00 0.00 0.00 1.66 +0.10 53 0 15 0
30JUL26 10.50 P 0.00 0.00 0.00 2.03 +0.11 53 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 2.37 +0.06 50 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 2.82 +0.14 53 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 3.23 +0.13 52 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 3.65 +0.12 51 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 4.11 +0.14 51 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 4.58 +0.16 52 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 5.05 +0.16 51 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.05 0.00 52 0 38 0
29SEP26 5.25 P 0.00 0.00 0.00 0.07 0.00 52 0 156 0
29SEP26 5.50 P 0.00 0.00 0.00 0.10 +0.01 53 0 25 0
29SEP26 5.75 P 0.00 0.00 0.00 0.13 +0.01 52 0 17 0
29SEP26 6.00 P 0.00 0.00 0.00 0.17 +0.02 52 0 101 0
29SEP26 6.25 P 0.00 0.00 0.00 0.21 +0.01 52 0 28 0
29SEP26 6.50 P 0.00 0.00 0.00 0.27 +0.02 52 0 249 0
29SEP26 6.75 P 0.00 0.00 0.00 0.33 +0.02 52 0 68 0
29SEP26 7.00 P 0.00 0.00 0.00 0.41 +0.04 53 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 0.48 +0.03 52 0 39 0
29SEP26 7.50 P 0.00 0.00 0.00 0.57 +0.04 52 0 432 0
29SEP26 7.75 P 0.00 0.00 0.00 0.67 +0.05 53 0 125 0
29SEP26 8.00 P 0.00 0.00 0.00 0.76 +0.05 52 0 50 0
29SEP26 8.25 P 0.83 0.83 0.83 0.87 +0.04 52 15 35 +15
29SEP26 8.50 P 0.00 0.00 0.00 0.99 +0.06 52 0 24 0
29SEP26 8.75 P 0.00 0.00 0.00 1.13 +0.08 52 0 142 0
29SEP26 9.00 P 0.00 0.00 0.00 1.26 +0.08 52 0 31 0
29SEP26 9.25 P 0.00 0.00 0.00 1.41 +0.07 52 0 64 0
29SEP26 9.50 P 0.00 0.00 0.00 1.56 +0.08 52 0 132 0
29SEP26 9.75 P 0.00 0.00 0.00 1.73 +0.10 53 0 68 0
29SEP26 10.00 P 0.00 0.00 0.00 1.90 +0.09 53 0 25 0
29SEP26 10.50 P 0.00 0.00 0.00 2.28 +0.13 54 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.64 +0.11 54 0 50 0
29SEP26 11.50 P 0.00 0.00 0.00 3.07 +0.14 56 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.41 +0.13 53 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.83 +0.14 52 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 4.27 +0.15 53 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.71 +0.15 53 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.15 +0.12 52 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.61 +0.15 51 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.09 +0.15 52 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.56 +0.14 52 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.03 +0.15 51 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.11 +0.01 51 0 381 0
30DEC26 5.25 P 0.00 0.00 0.00 0.14 +0.01 50 0 68 0
30DEC26 5.50 P 0.00 0.00 0.00 0.19 +0.02 51 0 144 0
30DEC26 5.75 P 0.00 0.00 0.00 0.23 +0.02 51 0 18 0
30DEC26 6.00 P 0.00 0.00 0.00 0.29 +0.03 51 0 135 0
30DEC26 6.25 P 0.00 0.00 0.00 0.35 +0.03 51 0 28 0
30DEC26 6.50 P 0.00 0.00 0.00 0.42 +0.03 51 0 13 0
30DEC26 6.75 P 0.00 0.00 0.00 0.49 +0.03 51 0 37 0
30DEC26 7.00 P 0.00 0.00 0.00 0.58 +0.04 51 0 49 0
30DEC26 7.25 P 0.68 0.68 0.68 0.67 +0.04 51 23 120 +23
30DEC26 7.50 P 0.00 0.00 0.00 0.77 +0.04 51 0 41 0
30DEC26 7.75 P 0.00 0.00 0.00 0.88 +0.05 51 0 17 0
30DEC26 8.00 P 0.00 0.00 0.00 1.00 +0.07 52 0 55 0
30DEC26 8.25 P 0.00 0.00 0.00 1.12 +0.06 52 0 32 0
30DEC26 8.50 P 0.00 0.00 0.00 1.24 +0.06 51 0 141 0
30DEC26 8.75 P 0.00 0.00 0.00 1.38 +0.07 51 0 12 0
30DEC26 9.00 P 0.00 0.00 0.00 1.50 +0.05 51 0 205 0
30DEC26 9.25 P 0.00 0.00 0.00 1.67 +0.08 52 0 81 0
30DEC26 9.50 P 0.00 0.00 0.00 1.82 +0.08 51 0 33 0
30DEC26 9.75 P 0.00 0.00 0.00 1.99 +0.09 52 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 2.15 +0.09 52 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 2.48 +0.07 51 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.83 +0.06 51 0 60 0
30DEC26 11.50 P 0.00 0.00 0.00 3.24 +0.09 52 0 133 0
30DEC26 12.00 P 0.00 0.00 0.00 3.63 +0.09 52 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 4.06 +0.14 53 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 4.48 +0.11 53 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.92 +0.12 54 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.34 +0.10 53 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.81 +0.13 54 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.26 +0.12 54 0 5 0
30MAR27 6.00 P 0.00 0.00 0.00 0.38 +0.01 49 0 20 0
30MAR27 6.25 P 0.00 0.00 0.00 0.45 +0.02 49 0 4 0
30MAR27 6.50 P 0.00 0.00 0.00 0.53 +0.02 49 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.61 +0.02 49 0 20 0
30MAR27 7.00 P 0.00 0.00 0.00 0.71 +0.03 50 0 20 0
30MAR27 7.25 P 0.00 0.00 0.00 0.81 +0.03 50 0 3 0
30MAR27 7.50 P 0.00 0.00 0.00 0.91 +0.03 50 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.02 +0.03 49 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.14 +0.03 50 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 1.23 +0.01 49 0 4 0
30MAR27 8.50 P 0.00 0.00 0.00 1.38 +0.03 49 0 5 0
30MAR27 8.75 P 0.00 0.00 0.00 1.52 +0.05 49 0 30 0
30MAR27 9.00 P 0.00 0.00 0.00 1.66 +0.04 49 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.81 +0.04 49 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.99 +0.07 50 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.16 +0.09 50 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.31 +0.09 50 0 5 0
30MAR27 10.50 P 0.00 0.00 0.00 2.65 +0.07 50 0 0 0
30MAR27 11.00 P 3.00 3.00 3.00 3.02 +0.09 51 5 15 +5
30MAR27 11.50 P 0.00 0.00 0.00 3.40 +0.09 51 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.81 +0.11 52 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.20 +0.10 51 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.62 +0.10 52 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.03 +0.09 52 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.47 +0.10 52 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.92 +0.12 52 0 0 0
TOTAL PUT 910 38,068 +368
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CTB - CITIC BANK CLOSING PRICE HK$ 7.90
29APR26 4.80 C 0.00 0.00 0.00 3.10 -0.02 0 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 3.00 -0.02 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.91 -0.01 82 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.66 -0.01 73 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.41 0.00 65 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.16 -0.01 57 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.91 -0.01 49 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.66 -0.01 42 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.41 -0.01 34 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.16 -0.01 28 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.91 -0.01 21 0 15 0
29APR26 7.25 C 0.00 0.00 0.00 0.67 -0.01 23 0 303 0
29APR26 7.50 C 0.42 0.42 0.42 0.43 -0.03 19 64 429 0
29APR26 7.75 C 0.00 0.00 0.00 0.25 -0.01 21 0 1,119 0
29APR26 8.00 C 0.13 0.13 0.12 0.13 -0.01 23 25 403 +25
29APR26 8.25 C 0.00 0.00 0.00 0.06 0.00 24 0 352 0
29APR26 8.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 219 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 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 51 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 3.01 -0.01 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.91 -0.01 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.66 -0.01 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.41 -0.01 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.16 -0.01 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.91 -0.02 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.66 -0.02 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.41 -0.01 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.17 -0.01 23 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.93 -0.01 23 0 220 0
28MAY26 7.25 C 0.00 0.00 0.00 0.70 -0.01 23 0 235 0
28MAY26 7.50 C 0.00 0.00 0.00 0.49 -0.02 22 0 25 0
28MAY26 7.75 C 0.00 0.00 0.00 0.33 0.00 23 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.20 0.00 23 0 31 0
28MAY26 8.25 C 0.00 0.00 0.00 0.11 -0.01 22 0 105 0
28MAY26 8.50 C 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.02 0.00 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 29 0 180 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 32 0 180 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 35 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 0.00 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.11 -0.01 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.01 -0.01 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.91 -0.01 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.66 -0.01 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.41 -0.01 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.16 -0.01 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.91 -0.02 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.66 -0.03 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.41 -0.02 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.17 -0.01 21 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.94 -0.01 24 0 466 0
29JUN26 7.25 C 0.00 0.00 0.00 0.72 -0.01 23 0 600 0
29JUN26 7.50 C 0.00 0.00 0.00 0.52 -0.03 22 0 230 0
29JUN26 7.75 C 0.00 0.00 0.00 0.37 0.00 23 0 15 0
29JUN26 8.00 C 0.00 0.00 0.00 0.25 0.00 23 0 1,400 0
29JUN26 8.25 C 0.00 0.00 0.00 0.17 0.00 24 0 5 0
29JUN26 8.50 C 0.11 0.11 0.11 0.11 0.00 24 20 20 +20
29JUN26 8.75 C 0.00 0.00 0.00 0.07 0.00 24 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.05 +0.01 25 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.02 0.00 26 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 2.41 -0.01 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 2.16 -0.01 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.91 -0.02 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.66 -0.03 0 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.41 -0.02 0 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.18 0.00 24 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.95 -0.01 23 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.74 -0.01 23 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.55 0.00 22 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.41 0.00 23 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.30 0.00 23 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.22 0.00 24 0 10 0
30JUL26 8.50 C 0.16 0.16 0.16 0.15 0.00 23 25 25 +25
30JUL26 8.75 C 0.00 0.00 0.00 0.10 0.00 23 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.07 0.00 24 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.05 0.00 24 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.11 -0.01 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.01 -0.01 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.91 -0.01 0 0 6 0
29SEP26 5.25 C 0.00 0.00 0.00 2.66 -0.01 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.41 -0.01 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.16 -0.01 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.91 -0.02 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.66 -0.03 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.42 -0.01 21 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.19 -0.02 22 0 554 0
29SEP26 7.00 C 0.00 0.00 0.00 0.98 -0.01 23 0 1,530 0
29SEP26 7.25 C 0.00 0.00 0.00 0.79 -0.02 22 0 1,300 0
29SEP26 7.50 C 0.00 0.00 0.00 0.63 0.00 22 0 701 0
29SEP26 7.75 C 0.00 0.00 0.00 0.50 -0.01 23 0 829 0
29SEP26 8.00 C 0.00 0.00 0.00 0.39 0.00 23 0 544 0
29SEP26 8.25 C 0.00 0.00 0.00 0.31 0.00 23 0 130 0
29SEP26 8.50 C 0.00 0.00 0.00 0.23 -0.01 23 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.17 -0.01 23 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.13 0.00 23 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.10 0.00 23 0 9 0
29SEP26 9.50 C 0.00 0.00 0.00 0.07 0.00 23 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.11 -0.01 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.01 -0.01 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.91 -0.01 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.66 -0.01 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.41 -0.01 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.16 -0.02 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.92 -0.01 24 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.68 -0.01 23 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.45 -0.01 22 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.25 -0.01 23 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.07 -0.01 23 0 2 0
30DEC26 7.25 C 0.00 0.00 0.00 0.91 0.00 23 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.76 -0.01 23 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.64 0.00 23 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.53 0.00 23 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.43 -0.01 23 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.35 -0.01 23 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.28 -0.01 23 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.23 0.00 23 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.18 0.00 23 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.14 -0.01 23 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.11 0.00 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 0.00 23 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.01 -0.01 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.91 -0.01 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.66 -0.01 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.41 -0.01 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.16 -0.02 0 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.92 -0.01 20 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.68 -0.03 19 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.47 -0.01 20 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.30 0.00 21 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.17 -0.01 23 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.02 +0.03 23 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.88 +0.02 23 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.73 -0.01 22 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.63 0.00 22 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.53 -0.01 22 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.45 0.00 22 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.38 0.00 23 0 200 0
30MAR27 9.00 C 0.00 0.00 0.00 0.32 0.00 23 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.27 0.00 23 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.23 0.00 23 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.19 0.00 23 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.16 0.00 23 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.11 0.00 23 0 180 0
TOTAL CALL 134 12,854 +70
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 86 0 180 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 53 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 38 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 0.00 23 0 561 0
29APR26 7.50 P 0.00 0.00 0.00 0.04 0.00 24 0 250 0
29APR26 7.75 P 0.00 0.00 0.00 0.11 0.00 24 0 280 0
29APR26 8.00 P 0.00 0.00 0.00 0.22 -0.01 22 0 6 0
29APR26 8.25 P 0.00 0.00 0.00 0.40 +0.01 23 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.61 +0.01 22 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.85 +0.01 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.10 0.00 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.38 +0.01 48 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.63 +0.01 54 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.88 0.00 60 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.13 0.00 65 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.63 -0.03 76 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 58 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 52 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 41 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 26 0 26 0
28MAY26 6.75 P 0.00 0.00 0.00 0.02 0.00 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 0.00 23 0 226 0
28MAY26 7.50 P 0.00 0.00 0.00 0.17 0.00 23 0 16 0
28MAY26 7.75 P 0.00 0.00 0.00 0.29 0.00 23 0 90 0
28MAY26 8.00 P 0.00 0.00 0.00 0.46 +0.01 25 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.63 +0.01 23 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.84 +0.01 23 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.07 +0.01 24 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.33 0.00 30 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.57 -0.02 32 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.82 0.00 35 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.07 +0.01 39 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.32 -0.01 42 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.80 0.00 39 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 49 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 0.00 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 0.00 24 0 41 0
29JUN26 7.00 P 0.09 0.09 0.09 0.09 0.00 24 5 742 +5
29JUN26 7.25 P 0.15 0.15 0.15 0.15 0.00 23 20 695 +20
29JUN26 7.50 P 0.00 0.00 0.00 0.24 0.00 23 0 200 0
29JUN26 7.75 P 0.00 0.00 0.00 0.36 0.00 23 0 12 0
29JUN26 8.00 P 0.00 0.00 0.00 0.53 +0.02 25 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.71 +0.01 25 0 30 0
29JUN26 8.50 P 0.00 0.00 0.00 0.89 +0.02 24 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.10 +0.01 24 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.36 +0.02 29 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.59 0.00 29 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.83 -0.01 30 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.07 -0.03 31 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.32 -0.01 34 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.82 -0.02 39 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 0.00 24 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.08 +0.01 24 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.13 +0.01 24 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.20 +0.01 23 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.29 0.00 23 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.41 0.00 23 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.56 -0.01 23 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.74 0.00 24 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.91 0.00 23 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.12 +0.01 23 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.37 +0.01 26 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.60 +0.01 27 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 1.84 0.00 28 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.08 -0.02 29 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.32 -0.01 30 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 2.82 -0.02 34 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 34 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 0.00 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 0.00 23 0 510 0
29SEP26 7.00 P 0.00 0.00 0.00 0.19 +0.01 23 0 1,502 0
29SEP26 7.25 P 0.00 0.00 0.00 0.27 0.00 23 0 1,310 0
29SEP26 7.50 P 0.00 0.00 0.00 0.36 0.00 22 0 700 0
29SEP26 7.75 P 0.00 0.00 0.00 0.48 0.00 22 0 845 0
29SEP26 8.00 P 0.00 0.00 0.00 0.63 0.00 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 0.97 -0.01 22 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.17 -0.01 23 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.41 +0.02 25 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.63 +0.02 25 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.85 +0.01 25 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.08 -0.02 25 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.32 -0.01 26 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.82 -0.02 29 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 25 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 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 0.00 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 22 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 0.27 +0.01 23 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.36 +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 0.59 +0.01 23 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.73 +0.01 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 1.06 +0.01 23 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.24 +0.01 23 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.44 +0.01 23 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.65 +0.01 23 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.86 0.00 22 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.09 -0.01 23 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.32 -0.01 22 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.82 -0.02 26 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 0.00 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 0.20 +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 0.35 +0.01 23 0 30 0
30MAR27 7.25 P 0.00 0.00 0.00 0.45 +0.01 24 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.56 0.00 23 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.69 +0.01 24 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.83 +0.01 24 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.96 -0.02 23 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.16 +0.01 24 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.34 0.00 24 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.54 +0.01 25 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.74 0.00 25 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.96 +0.01 26 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.19 +0.01 26 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.42 +0.01 27 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.90 +0.01 29 0 0 0
TOTAL PUT 25 10,051 +25
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$ 4.96
29APR26 3.90 C 0.00 0.00 0.00 1.08 +0.05 64 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.98 +0.05 58 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.87 +0.04 42 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.78 +0.05 47 0 5 0
29APR26 4.30 C 0.00 0.00 0.00 0.67 +0.05 33 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.58 +0.05 36 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.48 +0.06 31 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.39 +0.04 30 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.29 +0.04 24 0 1 0
29APR26 4.80 C 0.00 0.00 0.00 0.21 +0.03 23 0 30 0
29APR26 4.90 C 0.12 0.16 0.12 0.14 +0.03 22 12 139 +2
29APR26 5.00 C 0.07 0.10 0.07 0.09 +0.02 22 44 1,123 +44
29APR26 5.25 C 0.02 0.02 0.02 0.02 0.00 22 85 922 +85
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 28 0 914 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 38 0 640 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 46 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 75 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 1.10 +0.06 47 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 1.00 +0.06 43 0 15 0
28MAY26 4.10 C 0.00 0.00 0.00 0.90 +0.06 39 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.80 +0.06 35 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.70 +0.05 31 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.60 +0.05 27 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.51 +0.05 26 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.42 +0.05 24 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.34 +0.05 23 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.26 +0.04 22 0 62 0
28MAY26 4.90 C 0.00 0.00 0.00 0.20 +0.03 22 0 508 0
28MAY26 5.00 C 0.00 0.00 0.00 0.15 +0.03 22 0 150 0
28MAY26 5.25 C 0.06 0.06 0.06 0.06 +0.01 21 125 357 +125
28MAY26 5.50 C 0.02 0.02 0.02 0.03 +0.01 24 28 450 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 29 0 101 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 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 1.10 +0.06 41 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.00 +0.06 37 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.90 +0.06 34 0 10 0
29JUN26 4.20 C 0.80 0.80 0.80 0.80 +0.05 31 1 2 0
29JUN26 4.30 C 0.00 0.00 0.00 0.70 +0.05 27 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.61 +0.05 27 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.52 +0.05 25 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 0.43 +0.05 23 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 0.35 +0.03 22 0 120 0
29JUN26 4.80 C 0.00 0.00 0.00 0.28 +0.04 22 0 60 0
29JUN26 4.90 C 0.00 0.00 0.00 0.22 +0.03 21 0 175 0
29JUN26 5.00 C 0.00 0.00 0.00 0.17 +0.02 21 0 760 0
29JUN26 5.25 C 0.00 0.00 0.00 0.08 +0.01 21 0 780 0
29JUN26 5.50 C 0.05 0.05 0.05 0.04 +0.01 22 2 491 0
29JUN26 5.75 C 0.00 0.00 0.00 0.02 +0.01 23 0 709 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 24 0 733 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 28 0 307 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 32 0 8 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 35 0 95 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 39 0 46 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 42 0 133 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 44 0 160 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 55 0 45 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 1.10 +0.06 36 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.00 +0.06 33 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.90 +0.05 31 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.80 +0.05 28 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.71 +0.06 27 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.62 +0.06 26 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.53 +0.05 24 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.45 +0.05 23 0 30 0
30JUL26 4.70 C 0.00 0.00 0.00 0.37 +0.04 22 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.31 +0.03 22 0 1 0
30JUL26 4.90 C 0.00 0.00 0.00 0.25 +0.03 22 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.20 +0.02 22 0 1 0
30JUL26 5.25 C 0.00 0.00 0.00 0.11 +0.01 21 0 62 0
30JUL26 5.50 C 0.06 0.06 0.06 0.06 0.00 22 2 2 +2
30JUL26 5.75 C 0.00 0.00 0.00 0.03 0.00 22 0 30 0
30JUL26 6.00 C 0.00 0.00 0.00 0.02 0.00 24 0 100 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.10 +0.06 31 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.00 +0.05 28 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.91 +0.06 27 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.81 +0.06 25 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.72 +0.05 24 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.63 +0.03 22 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.55 +0.02 22 0 70 0
29SEP26 4.60 C 0.00 0.00 0.00 0.49 +0.02 23 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.43 +0.02 23 0 78 0
29SEP26 4.80 C 0.00 0.00 0.00 0.38 +0.02 24 0 150 0
29SEP26 4.90 C 0.00 0.00 0.00 0.33 +0.02 24 0 167 0
29SEP26 5.00 C 0.00 0.00 0.00 0.28 +0.01 23 0 985 0
29SEP26 5.25 C 0.15 0.15 0.15 0.19 0.00 23 30 980 0
29SEP26 5.50 C 0.11 0.11 0.11 0.13 +0.01 24 35 969 0
29SEP26 5.75 C 0.00 0.00 0.00 0.08 0.00 24 0 966 0
29SEP26 6.00 C 0.00 0.00 0.00 0.06 +0.01 25 0 273 0
29SEP26 6.25 C 0.00 0.00 0.00 0.04 0.00 25 0 75 0
29SEP26 6.50 C 0.00 0.00 0.00 0.02 0.00 24 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 35 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.10 +0.05 24 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.00 +0.05 22 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.91 +0.05 22 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.81 +0.03 20 0 44 0
30DEC26 4.30 C 0.00 0.00 0.00 0.73 +0.02 20 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.66 +0.02 20 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.60 +0.02 21 0 8 0
30DEC26 4.60 C 0.00 0.00 0.00 0.54 +0.02 21 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.48 +0.01 21 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.43 +0.01 21 0 2 0
30DEC26 4.90 C 0.00 0.00 0.00 0.38 +0.01 21 0 825 0
30DEC26 5.00 C 0.00 0.00 0.00 0.34 +0.01 22 0 2,512 0
30DEC26 5.25 C 0.00 0.00 0.00 0.24 0.00 21 0 1,303 0
30DEC26 5.50 C 0.00 0.00 0.00 0.18 0.00 22 0 316 0
30DEC26 5.75 C 0.00 0.00 0.00 0.13 +0.01 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 22 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 0.04 0.00 22 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.02 0.00 23 0 5 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 22 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 25 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 28 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.10 +0.05 20 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.00 +0.03 18 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.93 +0.03 20 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.86 +0.04 20 0 57 0
30MAR27 4.30 C 0.00 0.00 0.00 0.79 +0.03 20 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.72 +0.03 20 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.66 +0.03 21 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.60 +0.03 21 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.55 +0.03 21 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.50 +0.03 21 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.45 +0.02 21 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.40 +0.02 21 0 3 0
30MAR27 5.25 C 0.00 0.00 0.00 0.31 +0.02 21 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.23 +0.01 21 0 175 0
30MAR27 5.75 C 0.00 0.00 0.00 0.17 +0.01 22 0 52 0
30MAR27 6.00 C 0.00 0.00 0.00 0.13 0.00 22 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.10 +0.01 22 0 16 0
30MAR27 6.50 C 0.00 0.00 0.00 0.07 0.00 22 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.05 0.00 22 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
TOTAL CALL 364 21,600 +258
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 38 0 16 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 33 0 89 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 28 0 403 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 -0.01 23 0 611 0
29APR26 4.70 P 0.00 0.00 0.00 0.02 -0.01 22 0 402 0
29APR26 4.80 P 0.03 0.03 0.03 0.04 -0.01 22 10 332 -10
29APR26 4.90 P 0.07 0.07 0.07 0.07 -0.03 21 31 598 +9
29APR26 5.00 P 0.13 0.13 0.11 0.12 -0.03 21 31 912 +15
29APR26 5.25 P 0.00 0.00 0.00 0.30 -0.03 20 0 383 0
29APR26 5.50 P 0.55 0.55 0.55 0.54 -0.05 0 30 66 -30
29APR26 5.75 P 0.00 0.00 0.00 0.79 -0.04 0 0 30 0
29APR26 6.00 P 0.00 0.00 0.00 1.04 -0.05 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.29 -0.05 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.54 -0.05 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.79 -0.05 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.04 -0.05 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.29 -0.05 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.54 -0.05 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.79 -0.05 0 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 31 0 49 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.02 0.00 22 0 114 0
28MAY26 4.60 P 0.00 0.00 0.00 0.04 0.00 23 0 382 0
28MAY26 4.70 P 0.00 0.00 0.00 0.05 -0.02 21 0 521 0
28MAY26 4.80 P 0.00 0.00 0.00 0.08 -0.02 21 0 484 0
28MAY26 4.90 P 0.13 0.13 0.11 0.12 -0.02 21 60 265 -40
28MAY26 5.00 P 0.17 0.17 0.16 0.18 -0.02 22 26 281 -26
28MAY26 5.25 P 0.32 0.32 0.32 0.35 -0.03 23 14 230 +14
28MAY26 5.50 P 0.00 0.00 0.00 0.55 -0.05 21 0 87 0
28MAY26 5.75 P 0.00 0.00 0.00 0.79 -0.04 0 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.04 -0.05 0 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.29 -0.05 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.54 -0.05 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.79 -0.05 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.04 -0.05 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.29 -0.05 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.54 -0.05 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.79 -0.05 0 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 25 0 20 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.03 0.00 23 0 34 0
29JUN26 4.40 P 0.00 0.00 0.00 0.04 0.00 22 0 107 0
29JUN26 4.50 P 0.00 0.00 0.00 0.05 -0.01 20 0 229 0
29JUN26 4.60 P 0.00 0.00 0.00 0.08 -0.01 21 0 276 0
29JUN26 4.70 P 0.00 0.00 0.00 0.11 -0.01 20 0 719 0
29JUN26 4.80 P 0.17 0.17 0.17 0.15 -0.02 20 400 944 -400
29JUN26 4.90 P 0.00 0.00 0.00 0.20 -0.02 20 0 1,257 0
29JUN26 5.00 P 0.00 0.00 0.00 0.26 -0.03 21 0 2,896 0
29JUN26 5.25 P 0.00 0.00 0.00 0.44 -0.04 21 0 542 0
29JUN26 5.50 P 0.00 0.00 0.00 0.66 -0.04 23 0 995 0
29JUN26 5.75 P 0.00 0.00 0.00 0.87 -0.04 14 0 1,157 0
29JUN26 6.00 P 0.00 0.00 0.00 1.11 -0.05 0 0 320 0
29JUN26 6.25 P 0.00 0.00 0.00 1.35 -0.05 0 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.59 -0.06 0 0 95 0
29JUN26 6.75 P 0.00 0.00 0.00 1.84 -0.06 0 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 2.09 -0.06 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.34 -0.06 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.62 -0.03 43 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.83 -0.07 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.08 -0.07 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.33 -0.07 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.59 -0.05 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.83 -0.06 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 21 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30JUL26 4.30 P 0.03 0.03 0.03 0.04 0.00 21 1 6 +1
30JUL26 4.40 P 0.00 0.00 0.00 0.06 0.00 22 0 0 0
30JUL26 4.50 P 0.08 0.08 0.08 0.08 -0.01 21 30 30 +30
30JUL26 4.60 P 0.00 0.00 0.00 0.11 -0.01 21 0 42 0
30JUL26 4.70 P 0.00 0.00 0.00 0.15 -0.01 22 0 0 0
30JUL26 4.80 P 0.18 0.18 0.18 0.19 -0.01 21 30 30 +30
30JUL26 4.90 P 0.00 0.00 0.00 0.24 -0.02 21 0 0 0
30JUL26 5.00 P 0.29 0.29 0.29 0.29 -0.03 21 30 60 +30
30JUL26 5.25 P 0.45 0.47 0.45 0.46 -0.05 21 90 122 +90
30JUL26 5.50 P 0.00 0.00 0.00 0.67 -0.04 22 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.88 -0.05 19 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.11 -0.06 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.38 -0.03 27 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.63 -0.03 30 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.87 -0.04 29 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.12 -0.03 32 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.06 -0.01 25 0 61 0
29SEP26 4.20 P 0.00 0.00 0.00 0.07 -0.01 24 0 49 0
29SEP26 4.30 P 0.00 0.00 0.00 0.10 -0.01 25 0 69 0
29SEP26 4.40 P 0.00 0.00 0.00 0.13 -0.01 25 0 136 0
29SEP26 4.50 P 0.00 0.00 0.00 0.16 -0.02 25 0 189 0
29SEP26 4.60 P 0.00 0.00 0.00 0.19 -0.03 24 0 153 0
29SEP26 4.70 P 0.00 0.00 0.00 0.23 -0.03 24 0 210 0
29SEP26 4.80 P 0.00 0.00 0.00 0.28 -0.03 24 0 245 0
29SEP26 4.90 P 0.00 0.00 0.00 0.33 -0.03 24 0 103 0
29SEP26 5.00 P 0.00 0.00 0.00 0.39 -0.03 25 0 1,286 0
29SEP26 5.25 P 0.00 0.00 0.00 0.56 -0.03 26 0 906 0
29SEP26 5.50 P 0.00 0.00 0.00 0.75 -0.03 26 0 351 0
29SEP26 5.75 P 0.00 0.00 0.00 0.96 -0.04 27 0 635 0
29SEP26 6.00 P 0.00 0.00 0.00 1.19 -0.04 29 0 157 0
29SEP26 6.25 P 0.00 0.00 0.00 1.43 -0.04 32 0 109 0
29SEP26 6.50 P 0.00 0.00 0.00 1.67 -0.04 34 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.93 -0.04 38 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.18 -0.04 41 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.44 -0.04 46 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.69 -0.04 49 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.94 -0.05 51 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.19 -0.05 54 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.43 -0.05 55 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.06 -0.01 22 0 15 0
30DEC26 4.10 P 0.00 0.00 0.00 0.08 -0.01 23 0 159 0
30DEC26 4.20 P 0.00 0.00 0.00 0.10 -0.01 22 0 16 0
30DEC26 4.30 P 0.00 0.00 0.00 0.13 -0.01 23 0 95 0
30DEC26 4.40 P 0.00 0.00 0.00 0.16 -0.01 23 0 117 0
30DEC26 4.50 P 0.00 0.00 0.00 0.19 -0.02 23 0 67 0
30DEC26 4.60 P 0.00 0.00 0.00 0.23 -0.02 23 0 67 0
30DEC26 4.70 P 0.00 0.00 0.00 0.27 -0.03 23 0 61 0
30DEC26 4.80 P 0.00 0.00 0.00 0.32 -0.02 23 0 141 0
30DEC26 4.90 P 0.00 0.00 0.00 0.37 -0.03 23 0 819 0
30DEC26 5.00 P 0.00 0.00 0.00 0.42 -0.04 23 0 2,410 0
30DEC26 5.25 P 0.00 0.00 0.00 0.58 -0.04 23 0 1,638 0
30DEC26 5.50 P 0.00 0.00 0.00 0.77 -0.04 24 0 310 0
30DEC26 5.75 P 0.00 0.00 0.00 0.98 -0.03 25 0 321 0
30DEC26 6.00 P 0.00 0.00 0.00 1.20 -0.04 26 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 1.43 -0.04 27 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.68 -0.04 30 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.93 -0.04 33 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.18 -0.04 35 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.44 -0.04 39 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.69 -0.04 41 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.95 -0.04 45 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.19 -0.05 46 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.43 -0.06 46 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.06 -0.01 21 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.09 0.00 22 0 1 0
30MAR27 4.10 P 0.09 0.09 0.09 0.11 0.00 22 5 10 +5
30MAR27 4.20 P 0.12 0.12 0.12 0.13 -0.01 22 2 62 +2
30MAR27 4.30 P 0.00 0.00 0.00 0.16 -0.01 22 0 250 0
30MAR27 4.40 P 0.00 0.00 0.00 0.19 -0.01 22 0 10 0
30MAR27 4.50 P 0.00 0.00 0.00 0.23 -0.01 22 0 12 0
30MAR27 4.60 P 0.00 0.00 0.00 0.27 -0.01 22 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.31 -0.02 22 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.36 -0.02 22 0 8 0
30MAR27 4.90 P 0.00 0.00 0.00 0.41 -0.02 22 0 50 0
30MAR27 5.00 P 0.00 0.00 0.00 0.47 -0.02 23 0 33 0
30MAR27 5.25 P 0.00 0.00 0.00 0.63 -0.02 23 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.80 -0.03 23 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.00 -0.03 24 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.22 -0.03 25 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.45 -0.03 26 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.69 -0.03 28 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.93 -0.04 29 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.18 -0.04 32 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.44 -0.04 35 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.69 -0.04 37 0 0 0
TOTAL PUT 790 27,507 -280
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CTS - CITIC SEC CLOSING PRICE HK$ 24.84
29APR26 17.50 C 0.00 0.00 0.00 7.38 -0.36 68 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 6.94 -0.32 82 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 6.36 -0.39 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 5.84 -0.41 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 5.37 -0.38 42 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 4.89 -0.36 47 0 6 0
29APR26 21.00 C 0.00 0.00 0.00 3.98 -0.30 53 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 2.97 -0.37 40 0 16 0
29APR26 23.00 C 2.12 2.12 2.12 2.18 -0.29 43 15 126 -15
29APR26 24.00 C 0.00 0.00 0.00 1.45 -0.22 41 0 212 0
29APR26 25.00 C 0.85 0.85 0.85 0.88 -0.21 40 2 1,162 0
29APR26 26.00 C 0.47 0.54 0.47 0.51 -0.15 40 22 467 -2
29APR26 27.00 C 0.00 0.00 0.00 0.27 -0.12 40 0 550 0
29APR26 28.00 C 0.00 0.00 0.00 0.13 -0.08 40 0 250 0
29APR26 29.00 C 0.00 0.00 0.00 0.06 -0.04 41 0 542 0
29APR26 30.00 C 0.00 0.00 0.00 0.03 -0.02 42 0 811 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 362 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 46 0 187 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 50 0 93 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 55 0 184 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 59 0 37 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 64 0 47 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 68 0 3 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 72 0 27 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 75 0 383 0
28MAY26 17.50 C 0.00 0.00 0.00 7.50 -0.25 60 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 7.00 -0.36 55 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 6.44 -0.37 43 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 5.94 -0.42 40 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 5.53 -0.29 46 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 4.98 -0.40 38 0 0 0
28MAY26 21.00 C 4.00 4.15 4.00 4.15 -0.30 42 50 50 +50
28MAY26 22.00 C 0.00 0.00 0.00 3.27 -0.35 39 0 8 0
28MAY26 23.00 C 0.00 0.00 0.00 2.56 -0.31 40 0 130 0
28MAY26 24.00 C 0.00 0.00 0.00 1.92 -0.22 39 0 145 0
28MAY26 25.00 C 0.00 0.00 0.00 1.39 -0.21 39 0 384 0
28MAY26 26.00 C 0.99 0.99 0.99 0.98 -0.19 39 1 350 0
28MAY26 27.00 C 0.00 0.00 0.00 0.69 -0.15 39 0 298 0
28MAY26 28.00 C 0.48 0.48 0.46 0.47 -0.14 40 201 266 +82
28MAY26 29.00 C 0.00 0.00 0.00 0.30 -0.11 39 0 153 0
28MAY26 30.00 C 0.00 0.00 0.00 0.19 -0.08 39 0 164 0
28MAY26 31.00 C 0.00 0.00 0.00 0.12 -0.05 39 0 76 0
28MAY26 32.00 C 0.00 0.00 0.00 0.07 -0.04 39 0 90 0
28MAY26 33.00 C 0.00 0.00 0.00 0.05 -0.02 40 0 49 0
28MAY26 34.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 33 0
28MAY26 35.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 23 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 6 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 48 0 126 0
29JUN26 15.00 C 0.00 0.00 0.00 9.87 -0.37 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 9.39 -0.42 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 8.98 -0.37 50 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 8.42 -0.36 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 8.02 -0.28 48 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 7.55 -0.25 48 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.07 -0.36 46 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 6.59 -0.37 44 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 6.04 -0.35 37 0 0 0
29JUN26 19.50 C 5.73 5.73 5.73 5.71 -0.28 44 2 0 -2
29JUN26 20.00 C 0.00 0.00 0.00 5.27 -0.23 43 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 4.45 -0.23 42 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 3.63 -0.45 40 0 32 0
29JUN26 23.00 C 0.00 0.00 0.00 2.95 -0.32 40 0 139 0
29JUN26 24.00 C 0.00 0.00 0.00 2.34 -0.23 39 0 306 0
29JUN26 25.00 C 1.82 1.82 1.82 1.84 -0.22 39 8 215 0
29JUN26 26.00 C 0.00 0.00 0.00 1.41 -0.22 39 0 189 0
29JUN26 27.00 C 1.06 1.06 1.06 1.08 -0.19 39 1 272 +1
29JUN26 28.00 C 0.00 0.00 0.00 0.82 -0.15 39 0 276 0
29JUN26 29.00 C 0.00 0.00 0.00 0.64 -0.11 40 0 1,160 0
29JUN26 30.00 C 0.00 0.00 0.00 0.48 -0.11 41 0 178 0
29JUN26 31.00 C 0.00 0.00 0.00 0.35 -0.09 40 0 2,300 0
29JUN26 32.00 C 0.00 0.00 0.00 0.25 -0.07 40 0 545 0
29JUN26 33.00 C 0.00 0.00 0.00 0.18 -0.05 40 0 30 0
29JUN26 34.00 C 0.00 0.00 0.00 0.13 -0.04 40 0 106 0
29JUN26 35.00 C 0.00 0.00 0.00 0.09 -0.03 40 0 81 0
29JUN26 36.00 C 0.00 0.00 0.00 0.07 -0.02 41 0 135 0
29JUN26 37.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.03 -0.02 40 0 103 0
29JUN26 39.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 23 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 41 0 102 0
30JUL26 17.50 C 0.00 0.00 0.00 7.55 -0.26 44 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 7.07 -0.36 43 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 6.62 -0.34 43 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 6.16 -0.32 42 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 5.74 -0.30 42 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 5.31 -0.31 41 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 4.53 -0.19 41 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 3.77 -0.44 40 0 0 0
30JUL26 23.00 C 3.11 3.11 3.11 3.15 -0.31 41 15 15 +15
30JUL26 24.00 C 0.00 0.00 0.00 2.59 -0.20 41 0 27 0
30JUL26 25.00 C 0.00 0.00 0.00 2.11 -0.19 41 0 45 0
30JUL26 26.00 C 0.00 0.00 0.00 1.71 -0.16 41 0 15 0
30JUL26 27.00 C 0.00 0.00 0.00 1.37 -0.16 41 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 1.08 -0.16 41 0 3 0
30JUL26 29.00 C 0.00 0.00 0.00 0.85 -0.17 41 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.66 -0.15 41 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.51 -0.13 41 0 15 0
30JUL26 32.00 C 0.00 0.00 0.00 0.39 -0.11 41 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 0.30 -0.09 41 0 3 0
30JUL26 34.00 C 0.00 0.00 0.00 0.23 - 41 0 0 -
29SEP26 17.50 C 0.00 0.00 0.00 7.62 -0.30 42 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.18 -0.32 42 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 6.76 -0.28 42 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.33 -0.28 41 0 27 0
29SEP26 19.50 C 0.00 0.00 0.00 5.93 -0.27 41 0 5 0
29SEP26 20.00 C 0.00 0.00 0.00 5.55 -0.28 41 0 34 0
29SEP26 21.00 C 0.00 0.00 0.00 4.83 -0.26 41 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.25 -0.19 42 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 3.66 -0.22 42 0 20 0
29SEP26 24.00 C 0.00 0.00 0.00 3.15 -0.10 42 0 285 0
29SEP26 25.00 C 0.00 0.00 0.00 2.61 -0.20 41 0 443 0
29SEP26 26.00 C 0.00 0.00 0.00 2.22 -0.19 41 0 175 0
29SEP26 27.00 C 0.00 0.00 0.00 1.90 -0.17 41 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 1.61 -0.18 41 0 280 0
29SEP26 29.00 C 0.00 0.00 0.00 1.34 -0.19 41 0 32 0
29SEP26 30.00 C 0.00 0.00 0.00 1.12 -0.17 41 0 75 0
29SEP26 31.00 C 0.00 0.00 0.00 0.93 -0.15 41 0 34 0
29SEP26 32.00 C 0.00 0.00 0.00 0.77 -0.14 41 0 81 0
29SEP26 33.00 C 0.00 0.00 0.00 0.62 -0.13 40 0 56 0
29SEP26 34.00 C 0.00 0.00 0.00 0.52 -0.11 41 0 77 0
29SEP26 35.00 C 0.00 0.00 0.00 0.43 -0.08 41 0 50 0
29SEP26 36.00 C 0.00 0.00 0.00 0.35 -0.08 41 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 0.29 -0.06 41 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 0.23 -0.06 41 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.19 -0.05 41 0 19 0
29SEP26 40.00 C 0.00 0.00 0.00 0.16 -0.04 41 0 49 0
29SEP26 41.00 C 0.00 0.00 0.00 0.13 -0.03 41 0 23 0
30DEC26 17.50 C 0.00 0.00 0.00 7.81 -0.40 40 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.40 -0.27 40 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.00 -0.27 40 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.62 -0.46 39 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.26 -0.28 39 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.90 -0.42 39 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.26 -0.23 39 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.74 -0.31 40 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 4.19 -0.18 40 0 17 0
30DEC26 24.00 C 0.00 0.00 0.00 3.67 -0.30 40 0 62 0
30DEC26 25.00 C 0.00 0.00 0.00 3.22 -0.23 39 0 150 0
30DEC26 26.00 C 0.00 0.00 0.00 2.85 -0.20 40 0 120 0
30DEC26 27.00 C 0.00 0.00 0.00 2.52 -0.18 40 0 137 0
30DEC26 28.00 C 0.00 0.00 0.00 2.24 -0.17 41 0 99 0
30DEC26 29.00 C 0.00 0.00 0.00 1.99 -0.17 41 0 73 0
30DEC26 30.00 C 0.00 0.00 0.00 1.73 -0.20 41 0 55 0
30DEC26 31.00 C 0.00 0.00 0.00 1.52 -0.19 41 0 3 0
30DEC26 32.00 C 0.00 0.00 0.00 1.32 -0.18 41 0 31 0
30DEC26 33.00 C 0.00 0.00 0.00 1.15 -0.15 41 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.97 -0.18 40 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.84 -0.12 40 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.73 -0.12 40 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 0.62 -0.12 40 0 16 0
30DEC26 38.00 C 0.00 0.00 0.00 0.55 -0.10 40 0 3 0
30DEC26 39.00 C 0.00 0.00 0.00 0.49 -0.09 41 0 62 0
30MAR27 17.50 C 0.00 0.00 0.00 8.01 -0.36 38 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.64 -0.34 38 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.34 -0.30 39 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.00 -0.33 39 0 0 0
30MAR27 19.50 C 6.57 6.57 6.57 6.66 -0.31 39 2 2 +2
30MAR27 20.00 C 0.00 0.00 0.00 6.27 -0.32 38 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 5.71 -0.25 39 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.16 -0.24 39 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.64 -0.26 39 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.28 -0.20 40 0 17 0
30MAR27 25.00 C 0.00 0.00 0.00 3.77 -0.21 39 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.39 -0.19 39 0 32 0
30MAR27 27.00 C 0.00 0.00 0.00 3.06 -0.18 40 0 0 0
30MAR27 28.00 C 2.82 2.82 2.82 2.74 -0.20 40 1 4 -1
30MAR27 29.00 C 0.00 0.00 0.00 2.48 -0.19 40 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.25 -0.18 40 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.01 -0.20 40 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.81 -0.17 40 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.61 -0.16 40 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.43 -0.14 40 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.28 -0.14 40 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 1.13 -0.14 40 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 1.01 -0.11 40 0 19 0
TOTAL CALL 320 16,995 +130
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 59 0 55 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 42 0 130 0
29APR26 21.00 P 0.00 0.00 0.00 0.04 +0.01 42 0 244 0
29APR26 22.00 P 0.00 0.00 0.00 0.11 +0.02 41 0 147 0
29APR26 23.00 P 0.00 0.00 0.00 0.27 +0.04 41 0 242 0
29APR26 24.00 P 0.57 0.58 0.57 0.57 +0.08 41 19 594 +4
29APR26 25.00 P 1.00 1.00 1.00 1.01 +0.11 40 43 793 +43
29APR26 26.00 P 0.00 0.00 0.00 1.63 +0.15 40 0 620 0
29APR26 27.00 P 0.00 0.00 0.00 2.39 +0.19 40 0 636 0
29APR26 28.00 P 0.00 0.00 0.00 3.26 +0.31 40 0 512 0
29APR26 29.00 P 0.00 0.00 0.00 4.19 +0.34 39 0 601 0
29APR26 30.00 P 0.00 0.00 0.00 5.32 +0.37 62 0 707 0
29APR26 31.00 P 0.00 0.00 0.00 6.34 +0.38 71 0 443 0
29APR26 32.00 P 0.00 0.00 0.00 7.24 +0.45 67 0 102 0
29APR26 33.00 P 0.00 0.00 0.00 8.19 +0.29 64 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 9.23 +0.34 78 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 10.16 +0.27 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 11.16 +0.26 0 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 12.16 +0.26 0 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 13.23 +0.33 99 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 14.29 +0.39 114 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.02 0.00 41 0 20 0
28MAY26 18.50 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
28MAY26 19.00 P 0.09 0.09 0.09 0.04 0.00 40 2 47 +2
28MAY26 19.50 P 0.00 0.00 0.00 0.06 0.00 39 0 30 0
28MAY26 20.00 P 0.00 0.00 0.00 0.10 +0.01 40 0 17 0
28MAY26 21.00 P 0.00 0.00 0.00 0.20 +0.02 39 0 251 0
28MAY26 22.00 P 0.44 0.44 0.44 0.38 +0.04 40 2 324 +2
28MAY26 23.00 P 0.63 0.63 0.63 0.65 +0.06 40 11 274 -11
28MAY26 24.00 P 0.99 1.09 0.99 1.02 +0.08 40 29 368 +11
28MAY26 25.00 P 1.52 1.52 1.52 1.49 +0.09 39 15 244 +15
28MAY26 26.00 P 2.00 2.12 2.00 2.08 +0.12 39 62 213 +32
28MAY26 27.00 P 2.79 2.79 2.77 2.83 +0.19 41 25 419 +25
28MAY26 28.00 P 0.00 0.00 0.00 3.60 +0.20 41 0 142 0
28MAY26 29.00 P 0.00 0.00 0.00 4.46 +0.35 42 0 117 0
28MAY26 30.00 P 0.00 0.00 0.00 5.32 +0.30 41 0 75 0
28MAY26 31.00 P 0.00 0.00 0.00 6.34 +0.33 47 0 145 0
28MAY26 32.00 P 0.00 0.00 0.00 7.24 +0.25 45 0 7 0
28MAY26 33.00 P 0.00 0.00 0.00 8.19 +0.29 44 0 10 0
28MAY26 34.00 P 0.00 0.00 0.00 9.23 +0.28 52 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 10.19 +0.30 51 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 11.16 +0.26 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 12.16 +0.23 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 13.23 +0.33 67 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 14.29 +0.39 76 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 44 0 7 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.03 +0.01 43 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 0.04 +0.01 42 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.05 0.00 40 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.08 +0.01 41 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 0.11 +0.01 41 0 45 0
29JUN26 19.00 P 0.00 0.00 0.00 0.14 0.00 40 0 57 0
29JUN26 19.50 P 0.00 0.00 0.00 0.20 +0.02 40 0 48 0
29JUN26 20.00 P 0.00 0.00 0.00 0.27 +0.03 41 0 167 0
29JUN26 21.00 P 0.00 0.00 0.00 0.45 +0.04 41 0 231 0
29JUN26 22.00 P 0.00 0.00 0.00 0.70 +0.05 41 0 301 0
29JUN26 23.00 P 0.00 0.00 0.00 1.03 +0.07 41 0 501 0
29JUN26 24.00 P 0.00 0.00 0.00 1.46 +0.10 41 0 427 0
29JUN26 25.00 P 0.00 0.00 0.00 1.95 +0.11 41 0 210 0
29JUN26 26.00 P 0.00 0.00 0.00 2.55 +0.14 41 0 813 0
29JUN26 27.00 P 0.00 0.00 0.00 3.25 +0.20 42 0 301 0
29JUN26 28.00 P 0.00 0.00 0.00 3.88 +0.16 40 0 227 0
29JUN26 29.00 P 0.00 0.00 0.00 4.81 +0.26 44 0 3,314 0
29JUN26 30.00 P 0.00 0.00 0.00 5.67 +0.30 45 0 99 0
29JUN26 31.00 P 0.00 0.00 0.00 6.58 +0.35 47 0 25 0
29JUN26 32.00 P 0.00 0.00 0.00 7.50 +0.31 48 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 8.47 +0.39 51 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 9.42 +0.34 53 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 10.38 +0.37 54 0 2 0
29JUN26 36.00 P 0.00 0.00 0.00 11.34 +0.40 56 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 12.22 +0.29 51 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 13.29 +0.28 58 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 14.29 +0.39 61 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 15.17 +0.20 52 0 39 0
29JUN26 41.00 P 0.00 0.00 0.00 16.16 +0.33 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.14 0.00 41 0 8 0
30JUL26 18.00 P 0.00 0.00 0.00 0.19 0.00 41 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.24 0.00 40 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.32 +0.01 41 0 1 0
30JUL26 19.50 P 0.00 0.00 0.00 0.40 +0.01 41 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.51 +0.01 41 0 30 0
30JUL26 21.00 P 0.00 0.00 0.00 0.76 +0.02 41 0 61 0
30JUL26 22.00 P 0.00 0.00 0.00 1.09 +0.04 41 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 1.46 +0.06 41 0 85 0
30JUL26 24.00 P 0.00 0.00 0.00 1.89 +0.05 40 0 15 0
30JUL26 25.00 P 0.00 0.00 0.00 2.43 +0.08 40 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 3.04 +0.10 40 0 7 0
30JUL26 27.00 P 0.00 0.00 0.00 3.84 +0.23 42 0 1 0
30JUL26 28.00 P 0.00 0.00 0.00 4.50 +0.09 41 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 5.29 +0.15 41 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 6.09 +0.10 41 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 6.96 +0.13 42 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 7.95 +0.34 45 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 8.85 +0.29 45 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 9.79 - 46 0 0 -
29SEP26 17.50 P 0.00 0.00 0.00 0.32 +0.01 41 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.40 +0.01 41 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.49 +0.02 41 0 25 0
29SEP26 19.00 P 0.00 0.00 0.00 0.60 +0.02 41 0 8 0
29SEP26 19.50 P 0.00 0.00 0.00 0.71 +0.02 41 0 60 0
29SEP26 20.00 P 0.00 0.00 0.00 0.85 +0.03 41 0 54 0
29SEP26 21.00 P 0.00 0.00 0.00 1.16 +0.05 41 0 47 0
29SEP26 22.00 P 0.00 0.00 0.00 1.51 +0.06 41 0 65 0
29SEP26 23.00 P 0.00 0.00 0.00 1.92 +0.08 41 0 64 0
29SEP26 24.00 P 0.00 0.00 0.00 2.40 +0.10 40 0 401 0
29SEP26 25.00 P 0.00 0.00 0.00 2.95 +0.12 40 0 489 0
29SEP26 26.00 P 0.00 0.00 0.00 3.54 +0.10 40 0 243 0
29SEP26 27.00 P 0.00 0.00 0.00 4.21 +0.11 40 0 108 0
29SEP26 28.00 P 0.00 0.00 0.00 4.93 +0.10 41 0 295 0
29SEP26 29.00 P 0.00 0.00 0.00 5.63 +0.08 40 0 151 0
29SEP26 30.00 P 0.00 0.00 0.00 6.43 +0.06 40 0 70 0
29SEP26 31.00 P 0.00 0.00 0.00 7.26 +0.10 41 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 8.11 +0.07 41 0 57 0
29SEP26 33.00 P 0.00 0.00 0.00 9.04 +0.17 42 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.03 +0.28 45 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.94 +0.25 45 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 11.85 +0.25 45 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 12.78 +0.25 45 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 13.73 +0.27 46 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 14.68 +0.27 46 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 15.63 +0.27 46 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 16.59 +0.23 47 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.60 +0.02 41 0 3 0
30DEC26 18.00 P 0.00 0.00 0.00 0.71 +0.01 41 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.83 +0.02 41 0 21 0
30DEC26 19.00 P 0.00 0.00 0.00 0.97 +0.03 41 0 7 0
30DEC26 19.50 P 1.09 1.09 1.09 1.12 +0.03 41 1 15 0
30DEC26 20.00 P 0.00 0.00 0.00 1.28 +0.05 41 0 50 0
30DEC26 21.00 P 0.00 0.00 0.00 1.64 +0.05 41 0 18 0
30DEC26 22.00 P 0.00 0.00 0.00 2.06 +0.06 41 0 18 0
30DEC26 23.00 P 0.00 0.00 0.00 2.51 +0.07 41 0 69 0
30DEC26 24.00 P 0.00 0.00 0.00 3.02 +0.10 41 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 3.58 +0.10 41 0 63 0
30DEC26 26.00 P 0.00 0.00 0.00 4.20 +0.11 41 0 53 0
30DEC26 27.00 P 0.00 0.00 0.00 4.87 +0.12 42 0 24 0
30DEC26 28.00 P 0.00 0.00 0.00 5.58 +0.14 42 0 95 0
30DEC26 29.00 P 0.00 0.00 0.00 6.23 +0.07 41 0 166 0
30DEC26 30.00 P 0.00 0.00 0.00 7.01 +0.11 42 0 42 0
30DEC26 31.00 P 0.00 0.00 0.00 7.80 +0.10 42 0 17 0
30DEC26 32.00 P 0.00 0.00 0.00 8.72 +0.20 43 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 9.56 +0.29 44 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 10.48 +0.25 45 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.36 +0.25 45 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 12.25 +0.24 46 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 13.15 +0.31 46 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.09 +0.28 47 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 15.01 +0.29 47 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.85 +0.03 40 0 20 0
30MAR27 18.00 P 0.00 0.00 0.00 0.98 +0.04 40 0 0 0
30MAR27 18.50 P 1.12 1.12 1.12 1.12 +0.04 40 1 3 +1
30MAR27 19.00 P 0.00 0.00 0.00 1.27 +0.04 40 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.44 +0.06 40 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 1.62 +0.06 40 0 1 0
30MAR27 21.00 P 0.00 0.00 0.00 1.99 +0.06 40 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 2.43 +0.09 40 0 1 0
30MAR27 23.00 P 0.00 0.00 0.00 2.90 +0.10 40 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 3.41 +0.10 40 0 2 0
30MAR27 25.00 P 0.00 0.00 0.00 3.99 +0.12 40 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 4.58 +0.10 40 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 5.24 +0.11 41 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 5.94 +0.11 41 0 2 0
30MAR27 29.00 P 0.00 0.00 0.00 6.66 +0.13 41 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.47 +0.19 42 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 8.20 +0.15 42 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.02 +0.18 42 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.84 +0.16 42 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.69 +0.18 43 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.55 +0.21 43 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 12.50 +0.29 44 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 13.42 +0.32 45 0 0 0
TOTAL PUT 210 18,586 +124
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 70 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.05 0.00 62 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.80 0.00 55 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.55 0.00 48 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.30 0.00 42 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.05 0.00 34 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 0.00 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.55 -0.01 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.32 -0.01 12 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.14 -0.01 12 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.04 -0.01 12 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 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 32 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 74 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 0.00 0 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.31 0.00 0 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.06 0.00 0 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.81 -0.01 0 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.57 0.00 23 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.32 0.00 19 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.07 0.00 15 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.82 0.00 11 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.58 0.00 11 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.36 0.00 10 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.19 0.00 10 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.08 -0.01 10 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.03 0.00 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 35 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 47 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 0.00 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 6.55 0.00 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 6.45 -0.01 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 6.36 0.00 94 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 6.26 0.00 90 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 6.16 0.00 87 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 6.06 0.00 83 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 5.96 0.00 80 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 5.86 0.00 76 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 5.76 0.00 72 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 5.66 0.00 68 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 5.56 0.00 63 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 5.46 0.00 57 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 0.00 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.66 0.00 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.56 0.00 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.32 0.00 54 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.07 0.00 48 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.82 0.00 42 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.57 0.00 36 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 0.00 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.57 0.00 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.33 0.00 27 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 0.00 19 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.59 0.00 21 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.36 0.00 22 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.13 0.00 21 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.92 -0.01 21 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.74 0.00 22 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.57 0.00 21 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.43 0.00 21 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.31 -0.01 21 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.22 0.00 21 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.10 0.00 21 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.04 0.00 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 34 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.34 0.00 20 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.09 0.00 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 0.00 20 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.13 0.00 22 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 22 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.46 -0.01 21 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.27 0.00 21 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.08 0.00 21 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.91 -0.01 21 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.76 0.00 21 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.63 0.00 21 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.51 0.00 21 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.41 -0.01 21 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.26 0.00 21 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.15 -0.01 21 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.09 0.00 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 0.00 20 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 23 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 22 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.66 0.00 21 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.43 0.00 21 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.21 0.00 22 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.99 0.00 21 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.78 0.00 21 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.58 0.00 21 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.40 0.00 21 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.23 0.00 21 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.07 0.00 21 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.92 0.00 21 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.79 0.00 21 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.67 -0.01 21 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.57 0.00 21 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.40 0.00 21 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.27 0.00 21 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.18 0.00 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 2.72 -0.01 21 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.50 0.00 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 0.00 21 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.88 0.00 21 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.69 0.00 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 0.00 21 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.20 0.00 21 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.06 0.00 21 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.92 -0.01 21 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.81 0.00 21 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.70 0.00 21 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.52 -0.01 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 0.00 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 0.00 21 0 0 0
TOTAL CALL 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 28 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 0.00 12 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.09 0.00 12 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.24 -0.01 12 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.46 0.00 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 42 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 26 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 0.04 -0.01 10 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 0.00 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 0.00 120 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 117 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 0.00 102 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 99 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 94 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 89 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 87 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 76 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 72 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 43 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 0.00 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 22 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.10 0.00 21 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.16 0.00 21 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.25 0.00 22 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.35 -0.01 21 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.49 0.00 21 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.65 0.00 21 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 1.03 0.00 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 0.00 20 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.04 0.00 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 0.10 -0.01 21 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.15 0.00 21 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.22 0.00 21 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.30 0.00 21 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.39 -0.01 21 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.51 0.00 21 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.64 -0.01 21 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.80 0.00 21 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.15 0.00 21 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.55 0.00 21 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.99 0.00 21 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.46 0.00 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.02 0.00 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 0.00 21 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.40 0.00 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.50 -0.01 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.62 0.00 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.76 0.00 21 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.90 0.00 21 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.24 0.00 21 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.62 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 0.00 21 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.59 0.00 21 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.71 0.00 21 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.84 0.00 21 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.99 0.00 21 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.31 0.00 21 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.68 0.00 21 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.08 0.00 21 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.52 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$ 3.19
29APR26 2.10 C 0.00 0.00 0.00 1.09 -0.06 0 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 0.99 -0.06 0 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 0.89 -0.06 0 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 0.79 -0.06 0 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.69 -0.06 0 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.59 -0.06 0 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.49 -0.06 0 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.40 -0.05 36 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.30 -0.05 28 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.22 -0.05 32 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.15 -0.04 32 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.09 -0.03 31 0 45 0
29APR26 3.30 C 0.06 0.06 0.06 0.06 -0.02 34 30 71 +24
29APR26 3.40 C 0.00 0.00 0.00 0.03 -0.02 32 0 28 0
29APR26 3.50 C 0.00 0.00 0.00 0.02 -0.01 36 0 67 0
29APR26 3.60 C 0.00 0.00 0.00 0.01 -0.01 35 0 30 0
29APR26 3.70 C 0.00 0.00 0.00 0.01 0.00 42 0 59 0
29APR26 3.80 C 0.00 0.00 0.00 0.01 0.00 47 0 32 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
29APR26 4.00 C 0.00 0.00 0.00 0.01 0.00 58 0 14 0
29APR26 4.10 C 0.00 0.00 0.00 0.01 0.00 63 0 37 0
29APR26 4.20 C 0.00 0.00 0.00 0.01 0.00 67 0 18 0
29APR26 4.30 C 0.00 0.00 0.00 0.01 0.00 72 0 20 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 0.00 76 0 12 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 80 0 3 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 85 0 9 0
29APR26 4.70 C 0.00 0.00 0.00 0.01 0.00 89 0 15 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 0.00 100 0 9 0
28MAY26 2.10 C 0.00 0.00 0.00 1.10 -0.05 54 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 1.00 -0.05 48 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.90 -0.05 42 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.80 -0.05 37 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.70 -0.05 31 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.60 -0.05 26 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.51 -0.05 32 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.42 -0.05 31 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.34 -0.05 32 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.26 -0.05 30 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.20 -0.04 31 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.15 -0.03 32 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.11 -0.02 32 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.08 -0.02 33 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.06 -0.01 34 0 122 0
28MAY26 3.60 C 0.00 0.00 0.00 0.04 -0.01 34 0 100 0
28MAY26 3.70 C 0.00 0.00 0.00 0.03 0.00 35 0 16 0
28MAY26 3.80 C 0.00 0.00 0.00 0.02 0.00 35 0 31 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 0.00 33 0 10 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 36 0 9 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 40 0 9 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 48 0 8 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 56 0 12 0
29JUN26 1.85 C 0.00 0.00 0.00 1.35 -0.06 41 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.30 -0.06 34 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.25 -0.06 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.20 -0.05 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.10 -0.05 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.00 -0.05 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.90 -0.05 0 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.81 -0.06 35 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.71 -0.06 30 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.62 -0.06 32 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.53 -0.06 31 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.45 -0.05 32 0 30 0
29JUN26 2.90 C 0.00 0.00 0.00 0.38 -0.04 33 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.31 -0.04 32 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.25 -0.04 32 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.20 -0.03 32 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.15 -0.03 31 0 5 0
29JUN26 3.40 C 0.00 0.00 0.00 0.12 -0.03 32 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.10 -0.02 34 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.08 -0.01 35 0 50 0
29JUN26 3.70 C 0.00 0.00 0.00 0.06 -0.01 34 0 102 0
29JUN26 3.80 C 0.00 0.00 0.00 0.04 -0.01 33 0 63 0
29JUN26 3.90 C 0.00 0.00 0.00 0.03 -0.01 33 0 31 0
29JUN26 4.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 6 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 -0.01 30 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 33 0 12 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
30JUL26 2.10 C 0.00 0.00 0.00 1.11 -0.05 38 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 1.01 -0.06 34 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.91 -0.06 29 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.82 -0.06 33 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.73 -0.06 33 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.64 -0.06 32 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.56 -0.05 33 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.48 -0.05 32 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.41 -0.04 32 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.35 -0.04 33 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.28 -0.06 31 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.24 -0.03 33 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.20 -0.03 33 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.16 -0.04 33 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.13 -0.03 33 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.11 -0.02 34 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.09 -0.01 34 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.07 -0.01 34 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.05 -0.02 33 0 3 0
30JUL26 4.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.03 - 33 0 0 -
29SEP26 2.10 C 0.00 0.00 0.00 1.12 -0.06 36 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.03 -0.06 37 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.94 -0.05 37 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.85 -0.05 36 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.76 -0.06 34 0 10 0
29SEP26 2.60 C 0.00 0.00 0.00 0.68 -0.06 34 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.61 -0.05 35 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.53 -0.05 34 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.47 -0.05 34 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.41 -0.05 34 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.36 -0.04 35 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.31 -0.03 35 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.27 -0.03 35 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.23 -0.03 35 0 100 0
29SEP26 3.50 C 0.00 0.00 0.00 0.19 -0.03 34 0 103 0
29SEP26 3.60 C 0.00 0.00 0.00 0.16 -0.03 34 0 205 0
29SEP26 3.70 C 0.00 0.00 0.00 0.14 -0.02 35 0 200 0
29SEP26 3.80 C 0.00 0.00 0.00 0.11 -0.02 34 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.10 -0.01 35 0 1 0
29SEP26 4.00 C 0.00 0.00 0.00 0.08 -0.02 34 0 18 0
29SEP26 4.10 C 0.00 0.00 0.00 0.07 -0.01 35 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.06 -0.01 35 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.05 -0.01 35 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.03 -0.01 34 0 11 0
29SEP26 4.60 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
30DEC26 2.10 C 0.00 0.00 0.00 1.15 -0.07 41 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.06 -0.05 39 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.98 -0.06 39 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.90 -0.04 39 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.82 -0.04 38 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.75 -0.05 38 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.68 -0.05 37 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.62 -0.05 38 0 13 0
30DEC26 2.90 C 0.00 0.00 0.00 0.56 -0.04 37 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.50 -0.05 37 0 4 0
30DEC26 3.10 C 0.00 0.00 0.00 0.45 -0.04 37 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.40 -0.04 36 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.36 -0.04 36 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.32 -0.03 36 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.28 -0.04 36 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.25 -0.03 36 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.22 -0.03 36 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.20 -0.02 36 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.17 -0.03 35 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.15 -0.03 35 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.14 -0.02 36 0 3 0
30DEC26 4.20 C 0.00 0.00 0.00 0.12 -0.02 36 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.11 -0.01 37 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.09 -0.02 35 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.08 -0.02 36 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.07 -0.02 36 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.06 -0.02 35 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.05 -0.02 35 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.04 -0.02 34 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.03 -0.02 33 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.02 -0.02 33 0 5 0
30MAR27 2.10 C 0.00 0.00 0.00 1.19 -0.05 42 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.11 -0.05 41 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.03 -0.05 40 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.95 -0.05 39 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.88 -0.05 39 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.81 -0.05 38 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.75 -0.04 39 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.69 -0.04 38 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.63 -0.04 38 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.58 -0.04 38 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.53 -0.04 38 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.48 -0.04 37 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.44 -0.03 37 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.40 -0.03 37 0 10 0
30MAR27 3.50 C 0.00 0.00 0.00 0.37 -0.02 37 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.33 -0.03 37 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.30 -0.02 37 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.27 -0.03 37 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.25 -0.02 37 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.23 -0.01 37 0 1 0
30MAR27 4.10 C 0.00 0.00 0.00 0.20 -0.02 36 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.18 -0.02 36 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.17 -0.01 37 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.15 -0.01 37 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.14 -0.01 37 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.12 -0.01 36 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.11 -0.01 37 0 0 0
TOTAL CALL 30 1,846 +24
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 31 0 250 0
29APR26 3.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 603 0
29APR26 3.10 P 0.00 0.00 0.00 0.05 +0.01 30 0 39 0
29APR26 3.20 P 0.00 0.00 0.00 0.10 +0.03 32 0 79 0
29APR26 3.30 P 0.00 0.00 0.00 0.16 +0.03 32 0 67 0
29APR26 3.40 P 0.00 0.00 0.00 0.24 +0.05 34 0 26 0
29APR26 3.50 P 0.00 0.00 0.00 0.33 +0.05 38 0 4 0
29APR26 3.60 P 0.00 0.00 0.00 0.42 +0.05 38 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.52 +0.05 44 0 15 0
29APR26 3.80 P 0.00 0.00 0.00 0.61 +0.05 0 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.71 +0.05 0 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.81 +0.05 0 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.91 +0.05 0 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 1.01 +0.05 0 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 1.11 +0.05 0 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 1.21 +0.05 0 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.31 +0.05 0 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 1.41 +0.05 0 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 1.51 +0.05 0 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.61 +0.05 0 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.71 +0.05 0 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 1.81 +0.05 0 0 0 0
28MAY26 2.10 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 2.60 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 2.70 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 2.80 P 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.04 +0.01 32 0 74 0
28MAY26 3.00 P 0.00 0.00 0.00 0.07 +0.01 32 0 150 0
28MAY26 3.10 P 0.00 0.00 0.00 0.11 +0.02 33 0 28 0
28MAY26 3.20 P 0.00 0.00 0.00 0.15 +0.02 32 0 12 0
28MAY26 3.30 P 0.00 0.00 0.00 0.21 +0.03 32 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.28 +0.04 33 0 10 0
28MAY26 3.50 P 0.00 0.00 0.00 0.36 +0.04 34 0 136 0
28MAY26 3.60 P 0.00 0.00 0.00 0.44 +0.04 33 0 105 0
28MAY26 3.70 P 0.00 0.00 0.00 0.53 +0.04 34 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.62 +0.04 34 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.72 +0.05 38 0 40 0
28MAY26 4.00 P 0.00 0.00 0.00 0.81 +0.04 0 0 3 0
28MAY26 4.10 P 0.00 0.00 0.00 0.91 +0.05 0 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.01 +0.05 0 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 1.11 +0.05 0 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.21 +0.05 0 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.31 +0.05 0 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.41 +0.05 0 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 1.51 +0.05 0 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
29JUN26 2.40 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.04 +0.01 35 0 6 0
29JUN26 2.80 P 0.00 0.00 0.00 0.05 +0.01 33 0 51 0
29JUN26 2.90 P 0.06 0.06 0.06 0.07 +0.01 32 2 16 +2
29JUN26 3.00 P 0.00 0.00 0.00 0.10 +0.01 31 0 42 0
29JUN26 3.10 P 0.00 0.00 0.00 0.15 +0.02 33 0 79 0
29JUN26 3.20 P 0.00 0.00 0.00 0.20 +0.03 33 0 30 0
29JUN26 3.30 P 0.00 0.00 0.00 0.25 +0.02 32 0 33 0
29JUN26 3.40 P 0.00 0.00 0.00 0.32 +0.03 33 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.40 +0.04 35 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.47 +0.04 34 0 65 0
29JUN26 3.70 P 0.00 0.00 0.00 0.56 +0.05 36 0 101 0
29JUN26 3.80 P 0.00 0.00 0.00 0.65 +0.05 37 0 50 0
29JUN26 3.90 P 0.00 0.00 0.00 0.73 +0.04 35 0 30 0
29JUN26 4.00 P 0.00 0.00 0.00 0.83 +0.05 38 0 2 0
29JUN26 4.10 P 0.00 0.00 0.00 0.92 +0.05 36 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.01 +0.04 0 0 5 0
29JUN26 4.30 P 0.00 0.00 0.00 1.11 +0.05 0 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.21 +0.05 0 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.31 +0.05 0 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.41 +0.05 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.51 +0.05 0 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.61 +0.05 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.71 +0.05 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.81 +0.05 0 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 2.06 +0.05 0 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.05 +0.01 33 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.07 +0.01 32 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.10 +0.01 32 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.14 +0.02 33 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.18 +0.02 33 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.23 +0.03 33 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.29 +0.03 33 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.35 +0.03 33 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.43 +0.04 35 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.51 +0.05 36 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.58 +0.04 35 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.67 +0.05 36 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.76 +0.05 37 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.84 +0.04 36 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.93 - 35 0 0 -
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.04 0.00 31 0 3 0
29SEP26 2.60 P 0.00 0.00 0.00 0.07 +0.01 34 0 2 0
29SEP26 2.70 P 0.00 0.00 0.00 0.09 +0.01 33 0 23 0
29SEP26 2.80 P 0.00 0.00 0.00 0.12 +0.01 33 0 5 0
29SEP26 2.90 P 0.00 0.00 0.00 0.16 +0.02 34 0 20 0
29SEP26 3.00 P 0.00 0.00 0.00 0.19 +0.01 32 0 32 0
29SEP26 3.10 P 0.00 0.00 0.00 0.24 +0.02 33 0 66 0
29SEP26 3.20 P 0.00 0.00 0.00 0.29 +0.02 33 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.35 +0.03 33 0 39 0
29SEP26 3.40 P 0.00 0.00 0.00 0.41 +0.02 33 0 100 0
29SEP26 3.50 P 0.00 0.00 0.00 0.48 +0.03 33 0 102 0
29SEP26 3.60 P 0.00 0.00 0.00 0.56 +0.03 34 0 200 0
29SEP26 3.70 P 0.00 0.00 0.00 0.64 +0.05 35 0 200 0
29SEP26 3.80 P 0.00 0.00 0.00 0.71 +0.04 34 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.79 +0.04 34 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.88 +0.05 35 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.97 +0.06 35 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 1.05 +0.05 34 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.14 +0.05 34 0 16 0
29SEP26 4.40 P 0.00 0.00 0.00 1.23 +0.05 34 0 1 0
29SEP26 4.50 P 0.00 0.00 0.00 1.33 +0.06 36 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.42 +0.05 34 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.52 +0.06 36 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.61 +0.04 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.71 +0.05 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.81 +0.05 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.06 +0.05 0 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.04 0.00 35 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.06 +0.01 36 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.07 0.00 34 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.09 0.00 34 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.12 +0.01 35 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.15 +0.01 34 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.19 +0.02 35 0 5 0
30DEC26 2.90 P 0.00 0.00 0.00 0.23 +0.02 35 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.27 +0.02 35 0 20 0
30DEC26 3.10 P 0.00 0.00 0.00 0.34 +0.02 37 0 33 0
30DEC26 3.20 P 0.00 0.00 0.00 0.37 +0.02 34 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.42 +0.02 34 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.48 +0.02 34 0 14 0
30DEC26 3.50 P 0.00 0.00 0.00 0.55 +0.03 34 0 108 0
30DEC26 3.60 P 0.00 0.00 0.00 0.63 +0.04 35 0 15 0
30DEC26 3.70 P 0.00 0.00 0.00 0.70 +0.04 35 0 10 0
30DEC26 3.80 P 0.00 0.00 0.00 0.77 +0.04 35 0 16 0
30DEC26 3.90 P 0.00 0.00 0.00 0.85 +0.04 35 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.93 +0.04 35 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 1.01 +0.04 35 0 30 0
30DEC26 4.20 P 0.00 0.00 0.00 1.10 +0.05 35 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 1.18 +0.05 35 0 30 0
30DEC26 4.40 P 0.00 0.00 0.00 1.27 +0.05 35 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.36 +0.05 35 0 2 0
30DEC26 4.60 P 0.00 0.00 0.00 1.45 +0.04 35 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 1.54 +0.05 35 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.64 +0.05 36 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.73 +0.06 36 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.83 +0.05 37 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.07 +0.06 38 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.05 0.00 36 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.07 +0.01 36 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.09 +0.01 36 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.11 +0.01 36 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.14 +0.02 36 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.17 +0.02 36 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.20 +0.01 35 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.24 +0.02 35 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.28 +0.02 35 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.33 +0.03 35 0 1 0
30MAR27 3.10 P 0.00 0.00 0.00 0.38 +0.03 35 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.43 +0.03 35 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 0.49 +0.03 35 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 0.54 +0.03 35 0 3 0
30MAR27 3.50 P 0.00 0.00 0.00 0.61 +0.04 35 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.67 +0.02 34 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.75 +0.04 35 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.82 +0.03 35 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.90 +0.04 36 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.98 +0.04 36 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.06 +0.04 36 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.14 +0.04 36 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.22 +0.04 35 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.31 +0.05 36 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.39 +0.04 35 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.48 +0.04 35 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.57 +0.05 36 0 0 0
TOTAL PUT 2 3,361 +2
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$ 24.38
29APR26 10.50 C 0.00 0.00 0.00 13.89 +0.50 0 0 50 0
29APR26 11.00 C 0.00 0.00 0.00 13.42 +0.52 152 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 12.92 +0.58 144 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 12.40 +0.49 111 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 11.92 +0.50 128 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 11.40 +0.51 96 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 10.89 +0.49 0 0 1 0
29APR26 14.00 C 0.00 0.00 0.00 10.40 +0.50 81 0 1 0
29APR26 14.50 C 0.00 0.00 0.00 9.95 +0.60 115 0 54 0
29APR26 15.00 C 0.00 0.00 0.00 9.44 +0.60 104 0 76 0
29APR26 15.50 C 0.00 0.00 0.00 9.05 +0.71 125 0 45 0
29APR26 16.00 C 0.00 0.00 0.00 8.40 +0.56 0 0 361 0
29APR26 16.50 C 7.97 7.97 7.97 8.14 +0.76 124 14 186 -14
29APR26 17.00 C 0.00 0.00 0.00 7.63 +0.68 115 0 164 0
29APR26 17.50 C 0.00 0.00 0.00 7.06 +0.52 98 0 271 0
29APR26 18.00 C 0.00 0.00 0.00 6.41 +0.38 53 0 252 0
29APR26 18.50 C 6.10 6.10 5.93 6.06 +0.54 84 3 278 -1
29APR26 19.00 C 0.00 0.00 0.00 5.59 +0.56 82 0 510 0
29APR26 19.50 C 5.35 5.35 5.35 5.09 +0.56 75 1 216 -1
29APR26 20.00 C 4.95 4.95 4.95 4.60 +0.54 69 15 360 +15
29APR26 21.00 C 3.96 3.96 3.65 3.67 +0.55 62 29 771 -25
29APR26 22.00 C 3.02 3.02 2.77 2.76 +0.48 54 3 490 0
29APR26 23.00 C 1.96 2.35 1.85 1.99 +0.37 52 136 355 -12
29APR26 24.00 C 1.30 1.75 1.29 1.43 +0.30 53 157 309 +75
29APR26 25.00 C 0.87 1.25 0.87 0.97 +0.24 53 165 292 +15
29APR26 26.00 C 0.65 0.87 0.65 0.62 +0.17 53 76 171 +19
29APR26 27.00 C 0.43 0.61 0.43 0.38 +0.12 53 89 236 +31
29APR26 28.00 C 0.30 0.43 0.30 0.22 +0.07 53 115 204 +41
29APR26 29.00 C 0.25 0.31 0.24 0.13 +0.05 53 25 66 -16
29APR26 30.00 C 0.16 0.22 0.16 0.07 +0.03 53 66 86 +47
29APR26 31.00 C 0.13 0.15 0.12 0.04 +0.02 54 36 34 +19
29APR26 32.00 C 0.00 0.00 0.00 0.02 +0.01 53 0 0 0
29APR26 33.00 C 0.07 0.08 0.06 0.01 0.00 53 16 24 +16
28MAY26 10.50 C 0.00 0.00 0.00 14.14 +0.70 149 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 13.64 +0.63 142 0 15 0
28MAY26 11.50 C 0.00 0.00 0.00 12.95 +0.55 96 0 30 0
28MAY26 12.00 C 0.00 0.00 0.00 12.47 +0.47 97 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 12.14 +0.72 121 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 11.65 +0.60 116 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 11.12 +0.72 106 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 10.49 +0.47 81 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 10.00 +0.48 78 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 9.69 +0.55 97 0 63 0
28MAY26 15.50 C 9.54 9.67 9.52 9.17 +0.58 89 68 73 -50
28MAY26 16.00 C 0.00 0.00 0.00 8.48 +0.63 61 0 265 0
28MAY26 16.50 C 0.00 0.00 0.00 8.14 +0.52 76 0 161 0
28MAY26 17.00 C 0.00 0.00 0.00 7.65 +0.70 72 0 139 0
28MAY26 17.50 C 0.00 0.00 0.00 7.15 +0.52 68 0 192 0
28MAY26 18.00 C 6.55 6.55 6.55 6.70 +0.55 67 1 163 0
28MAY26 18.50 C 0.00 0.00 0.00 6.06 +0.39 51 0 108 0
28MAY26 19.00 C 0.00 0.00 0.00 5.75 +0.60 61 0 207 0
28MAY26 19.50 C 0.00 0.00 0.00 5.30 +0.62 59 0 607 0
28MAY26 20.00 C 4.95 4.95 4.95 4.75 +0.48 51 2 308 -2
28MAY26 21.00 C 3.68 4.32 3.68 3.92 +0.44 50 16 566 +15
28MAY26 22.00 C 3.39 3.39 3.39 3.20 +0.39 50 1 244 +1
28MAY26 23.00 C 2.52 2.52 2.52 2.52 +0.31 49 1 282 0
28MAY26 24.00 C 2.20 2.20 1.97 2.00 +0.30 50 40 284 -5
28MAY26 25.00 C 1.80 1.80 1.57 1.57 +0.29 50 39 196 +3
28MAY26 26.00 C 1.34 1.34 1.30 1.19 +0.24 50 4 85 -3
28MAY26 27.00 C 0.90 1.10 0.90 0.88 +0.19 50 74 131 -30
28MAY26 28.00 C 0.79 0.85 0.79 0.64 +0.15 50 13 64 +3
28MAY26 29.00 C 0.61 0.66 0.61 0.46 +0.11 49 30 39 +15
28MAY26 30.00 C 0.55 0.57 0.49 0.33 +0.09 50 61 62 +31
28MAY26 31.00 C 0.42 0.42 0.39 0.23 +0.07 49 16 32 +14
28MAY26 32.00 C 0.33 0.33 0.33 0.16 +0.05 49 1 1 +1
28MAY26 33.00 C 0.23 0.23 0.23 0.11 +0.03 49 43 41 +40
29JUN26 10.50 C 0.00 0.00 0.00 14.14 +0.63 126 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 13.64 +0.62 119 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 12.97 +0.42 85 0 8 0
29JUN26 12.00 C 0.00 0.00 0.00 12.58 +0.58 100 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 12.14 +0.70 101 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 11.65 +0.57 97 0 15 0
29JUN26 13.50 C 0.00 0.00 0.00 11.12 +0.60 89 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 10.52 +0.50 72 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 10.02 +0.50 68 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 9.69 +0.53 81 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 9.17 +0.56 75 0 8 0
29JUN26 16.00 C 0.00 0.00 0.00 8.65 +0.49 69 0 36 0
29JUN26 16.50 C 0.00 0.00 0.00 8.17 +0.50 66 0 546 0
29JUN26 17.00 C 0.00 0.00 0.00 7.65 +0.59 60 0 519 0
29JUN26 17.50 C 0.00 0.00 0.00 7.23 +0.53 61 0 271 0
29JUN26 18.00 C 0.00 0.00 0.00 6.75 +0.51 58 0 1,460 0
29JUN26 18.50 C 0.00 0.00 0.00 6.32 +0.60 58 0 189 0
29JUN26 19.00 C 0.00 0.00 0.00 5.88 +0.53 56 0 198 0
29JUN26 19.50 C 0.00 0.00 0.00 5.43 +0.75 54 0 1,899 0
29JUN26 20.00 C 4.99 4.99 4.99 5.04 +0.52 54 1 872 -1
29JUN26 21.00 C 0.00 0.00 0.00 4.24 +0.58 52 0 211 0
29JUN26 22.00 C 3.84 3.84 3.61 3.48 +0.39 49 18 221 -15
29JUN26 23.00 C 0.00 0.00 0.00 2.84 +0.33 48 0 139 0
29JUN26 24.00 C 0.00 0.00 0.00 2.35 +0.34 49 0 188 0
29JUN26 25.00 C 2.08 2.09 1.99 1.91 +0.30 49 48 404 +7
29JUN26 26.00 C 1.57 1.57 1.57 1.55 +0.28 50 8 328 0
29JUN26 27.00 C 1.40 1.40 1.30 1.24 +0.26 50 23 123 +7
29JUN26 28.00 C 1.11 1.11 1.03 0.98 +0.23 50 31 216 +30
29JUN26 29.00 C 0.90 0.90 0.87 0.76 +0.18 49 40 240 0
29JUN26 30.00 C 0.78 0.81 0.78 0.59 +0.15 49 5 86 +3
29JUN26 31.00 C 0.00 0.00 0.00 0.46 +0.13 49 0 30 0
29JUN26 32.00 C 0.56 0.56 0.56 0.35 +0.10 49 2 2 +2
29JUN26 33.00 C 0.46 0.46 0.44 0.26 +0.07 49 18 29 +18
30JUL26 16.00 C 0.00 0.00 0.00 8.65 +0.49 61 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 8.17 +0.48 59 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 7.70 +0.63 57 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 7.25 +0.55 56 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 6.81 +0.50 55 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 6.37 +0.49 53 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 5.94 +0.59 52 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 5.54 +0.47 52 0 0 0
30JUL26 20.00 C 5.18 5.18 5.18 5.12 +0.44 50 1 1 +1
30JUL26 21.00 C 0.00 0.00 0.00 4.40 +0.46 50 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 3.67 +0.35 47 0 45 0
30JUL26 23.00 C 0.00 0.00 0.00 3.10 +0.32 48 0 15 0
30JUL26 24.00 C 0.00 0.00 0.00 2.61 +0.32 48 0 31 0
30JUL26 25.00 C 2.40 2.40 2.23 2.20 +0.30 48 6 7 +6
30JUL26 26.00 C 0.00 0.00 0.00 1.84 +0.28 48 0 15 0
30JUL26 27.00 C 0.00 0.00 0.00 1.53 +0.25 48 0 0 0
30JUL26 28.00 C 1.41 1.41 1.41 1.25 +0.21 48 3 5 +3
30JUL26 29.00 C 0.00 0.00 0.00 1.03 +0.20 48 0 30 0
30JUL26 30.00 C 0.00 0.00 0.00 0.84 +0.17 48 0 0 0
30JUL26 31.00 C 0.89 0.89 0.82 0.67 +0.13 48 18 15 +15
30JUL26 32.00 C 0.00 0.00 0.00 0.55 +0.13 48 0 0 0
30JUL26 33.00 C 0.66 0.67 0.66 0.44 +0.10 48 3 6 +3
29SEP26 10.50 C 0.00 0.00 0.00 14.14 +0.63 93 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 13.64 +0.62 89 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 12.97 +0.42 67 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 12.58 +0.58 75 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 12.14 +0.70 76 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 11.65 +0.57 72 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 11.12 +0.60 67 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 10.58 +0.56 60 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 10.10 +0.57 58 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 9.69 +0.53 60 0 16 0
29SEP26 15.50 C 0.00 0.00 0.00 9.17 +0.52 56 0 16 0
29SEP26 16.00 C 0.00 0.00 0.00 8.68 +0.44 53 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 8.24 +0.54 52 0 220 0
29SEP26 17.00 C 0.00 0.00 0.00 7.80 +0.52 51 0 764 0
29SEP26 17.50 C 0.00 0.00 0.00 7.39 +0.45 51 0 38 0
29SEP26 18.00 C 0.00 0.00 0.00 6.97 +0.44 50 0 113 0
29SEP26 18.50 C 0.00 0.00 0.00 6.57 +0.43 50 0 31 0
29SEP26 19.00 C 0.00 0.00 0.00 6.18 +0.42 49 0 91 0
29SEP26 19.50 C 5.86 5.86 5.86 5.81 +0.53 49 30 96 +30
29SEP26 20.00 C 5.25 5.52 5.25 5.42 +0.54 48 3 139 +1
29SEP26 21.00 C 0.00 0.00 0.00 4.78 +0.36 48 0 110 0
29SEP26 22.00 C 0.00 0.00 0.00 4.14 +0.36 47 0 78 0
29SEP26 23.00 C 3.72 3.72 3.72 3.60 +0.33 46 3 74 0
29SEP26 24.00 C 3.45 3.45 3.45 3.13 +0.29 46 1 81 -1
29SEP26 25.00 C 0.00 0.00 0.00 2.73 +0.27 47 0 92 0
29SEP26 26.00 C 2.37 2.37 2.37 2.37 +0.24 47 1 32 0
29SEP26 27.00 C 2.21 2.21 2.21 2.06 +0.24 47 20 22 -11
29SEP26 28.00 C 0.00 0.00 0.00 1.78 +0.23 47 0 95 0
29SEP26 29.00 C 1.59 1.67 1.59 1.51 +0.18 47 15 129 -15
29SEP26 30.00 C 1.51 1.51 1.47 1.30 +0.18 47 3 46 -1
29SEP26 31.00 C 0.00 0.00 0.00 1.10 +0.14 47 0 4 0
29SEP26 32.00 C 1.08 1.08 1.08 0.94 +0.14 46 20 20 +20
29SEP26 33.00 C 0.00 0.00 0.00 0.79 +0.11 46 0 35 0
30DEC26 10.50 C 0.00 0.00 0.00 14.14 +0.63 77 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 13.64 +0.62 73 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 13.04 +0.49 62 0 32 0
30DEC26 12.00 C 0.00 0.00 0.00 12.58 +0.58 62 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 12.14 +0.64 62 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 11.65 +0.57 59 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 11.12 +0.56 54 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 10.67 +0.53 54 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 10.24 +0.52 53 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 9.80 +0.49 52 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 9.38 +0.48 52 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 8.97 +0.48 51 0 46 0
30DEC26 16.50 C 0.00 0.00 0.00 8.57 +0.49 51 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 8.16 +0.58 50 0 594 0
30DEC26 17.50 C 0.00 0.00 0.00 7.79 +0.57 50 0 9 0
30DEC26 18.00 C 0.00 0.00 0.00 7.43 +0.57 50 0 41 0
30DEC26 18.50 C 0.00 0.00 0.00 7.06 +0.48 49 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.71 +0.45 48 0 44 0
30DEC26 19.50 C 0.00 0.00 0.00 6.37 +0.44 48 0 367 0
30DEC26 20.00 C 0.00 0.00 0.00 6.04 +0.43 48 0 319 0
30DEC26 21.00 C 0.00 0.00 0.00 5.45 +0.43 47 0 46 0
30DEC26 22.00 C 4.90 4.90 4.90 4.79 +0.52 46 1 13 +1
30DEC26 23.00 C 4.41 4.41 4.41 4.29 +0.49 45 1 33 -1
30DEC26 24.00 C 0.00 0.00 0.00 3.87 +0.29 46 0 21 0
30DEC26 25.00 C 0.00 0.00 0.00 3.47 +0.28 46 0 70 0
30DEC26 26.00 C 0.00 0.00 0.00 3.11 +0.29 46 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 2.79 +0.28 46 0 15 0
30DEC26 28.00 C 0.00 0.00 0.00 2.47 +0.24 46 0 16 0
30DEC26 29.00 C 0.00 0.00 0.00 2.21 +0.24 46 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.95 +0.21 46 0 18 0
30DEC26 31.00 C 0.00 0.00 0.00 1.74 +0.20 46 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.54 +0.19 46 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 1.36 +0.16 46 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 14.14 +0.63 66 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 13.64 +0.62 62 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 13.04 +0.49 54 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 12.59 +0.57 53 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 12.24 +0.65 57 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 11.81 +0.65 56 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 11.35 +0.64 54 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 10.95 +0.63 54 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 10.51 +0.60 52 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 10.09 +0.61 51 0 200 0
30MAR27 15.50 C 0.00 0.00 0.00 9.67 +0.53 50 0 230 0
30MAR27 16.00 C 0.00 0.00 0.00 9.28 +0.53 50 0 15 0
30MAR27 16.50 C 0.00 0.00 0.00 8.89 +0.53 49 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 8.52 +0.52 49 0 215 0
30MAR27 17.50 C 0.00 0.00 0.00 8.16 +0.51 48 0 200 0
30MAR27 18.00 C 0.00 0.00 0.00 7.81 +0.51 48 0 38 0
30MAR27 18.50 C 0.00 0.00 0.00 7.47 +0.49 47 0 130 0
30MAR27 19.00 C 0.00 0.00 0.00 7.15 +0.49 47 0 116 0
30MAR27 19.50 C 0.00 0.00 0.00 6.83 +0.49 47 0 100 0
30MAR27 20.00 C 0.00 0.00 0.00 6.52 +0.46 47 0 209 0
30MAR27 21.00 C 0.00 0.00 0.00 5.95 +0.45 46 0 100 0
30MAR27 22.00 C 0.00 0.00 0.00 5.40 +0.41 46 0 6 0
30MAR27 23.00 C 0.00 0.00 0.00 4.92 +0.44 46 0 0 0
30MAR27 24.00 C 4.40 4.40 4.40 4.46 +0.37 46 1 16 +1
30MAR27 25.00 C 0.00 0.00 0.00 4.05 +0.36 45 0 4 0
30MAR27 26.00 C 0.00 0.00 0.00 3.68 +0.34 45 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 3.35 +0.33 45 0 3 0
30MAR27 28.00 C 0.00 0.00 0.00 3.03 +0.32 45 0 1 0
30MAR27 29.00 C 0.00 0.00 0.00 2.74 +0.29 45 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.49 +0.29 45 0 16 0
30MAR27 31.00 C 0.00 0.00 0.00 2.23 +0.24 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 2.03 +0.24 45 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.84 +0.24 45 0 0 0
TOTAL CALL 1,680 24,373 +345
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 143 0 8 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 136 0 2 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 128 0 17 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 122 0 86 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 115 0 36 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 109 0 57 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 103 0 105 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 97 0 126 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 92 0 213 0
29APR26 15.00 P 0.01 0.02 0.01 0.01 0.00 86 15 426 +9
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 81 0 139 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 76 0 260 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 70 0 289 0
29APR26 17.00 P 0.02 0.02 0.02 0.01 0.00 66 3 111 0
29APR26 17.50 P 0.03 0.03 0.03 0.01 0.00 61 1 294 -1
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 56 1 304 0
29APR26 18.50 P 0.05 0.05 0.04 0.02 0.00 57 5 447 -1
29APR26 19.00 P 0.05 0.05 0.05 0.03 -0.01 55 3 630 -1
29APR26 19.50 P 0.00 0.00 0.00 0.04 -0.02 53 0 335 0
29APR26 20.00 P 0.11 0.11 0.08 0.07 -0.03 54 78 947 -31
29APR26 21.00 P 0.18 0.18 0.15 0.15 -0.07 52 75 825 +42
29APR26 22.00 P 0.33 0.33 0.27 0.33 -0.10 53 74 210 +22
29APR26 23.00 P 0.57 0.59 0.47 0.58 -0.17 51 117 333 +37
29APR26 24.00 P 1.00 1.00 0.81 0.98 -0.24 51 119 176 +29
29APR26 25.00 P 1.29 1.54 1.29 1.55 -0.29 53 172 102 -42
29APR26 26.00 P 2.04 2.22 2.04 2.26 -0.37 55 60 60 +60
29APR26 27.00 P 0.00 0.00 0.00 3.02 -0.45 56 0 2 0
29APR26 28.00 P 0.00 0.00 0.00 3.88 -0.48 58 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 4.79 -0.50 59 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 5.75 -0.44 64 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 6.69 -0.49 63 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 7.66 -0.52 64 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 8.64 -0.54 65 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 91 0 7 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 87 0 16 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 82 0 15 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 78 0 24 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 74 0 168 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 70 0 187 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 66 0 151 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 62 0 108 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 59 0 188 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 55 0 204 0
28MAY26 15.50 P 0.05 0.05 0.05 0.01 0.00 52 4 127 0
28MAY26 16.00 P 0.05 0.05 0.05 0.01 -0.01 48 5 145 0
28MAY26 16.50 P 0.00 0.00 0.00 0.02 -0.01 49 0 227 0
28MAY26 17.00 P 0.09 0.09 0.09 0.04 0.00 51 1 119 0
28MAY26 17.50 P 0.10 0.10 0.10 0.05 -0.02 50 2 329 0
28MAY26 18.00 P 0.12 0.13 0.12 0.08 -0.01 50 3 233 +2
28MAY26 18.50 P 0.13 0.17 0.13 0.11 -0.02 50 61 431 +40
28MAY26 19.00 P 0.18 0.18 0.18 0.15 -0.04 49 1 101 0
28MAY26 19.50 P 0.26 0.26 0.25 0.21 -0.05 50 16 143 +16
28MAY26 20.00 P 0.27 0.32 0.27 0.28 -0.06 50 37 299 +16
28MAY26 21.00 P 0.51 0.51 0.42 0.47 -0.10 50 34 376 -22
28MAY26 22.00 P 0.75 0.75 0.65 0.74 -0.11 49 51 123 +40
28MAY26 23.00 P 1.05 1.07 0.94 1.07 -0.18 49 19 100 0
28MAY26 24.00 P 1.43 1.43 1.43 1.52 -0.20 49 3 160 -3
28MAY26 25.00 P 2.03 2.06 1.85 2.06 -0.29 49 68 61 +40
28MAY26 26.00 P 2.45 2.67 2.45 2.73 -0.35 50 21 18 +18
28MAY26 27.00 P 0.00 0.00 0.00 3.46 -0.38 51 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 4.25 -0.42 52 0 0 0
28MAY26 29.00 P 4.75 4.75 4.75 5.09 -0.45 53 15 15 +15
28MAY26 30.00 P 0.00 0.00 0.00 5.98 -0.46 54 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 6.88 -0.49 55 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 7.82 -0.37 56 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 8.73 -0.62 54 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 70 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 66 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 62 0 70 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 59 0 126 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 56 0 43 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 53 0 100 0
29JUN26 13.50 P 0.06 0.06 0.06 0.01 0.00 50 8 250 +8
29JUN26 14.00 P 0.08 0.08 0.07 0.02 0.00 51 8 526 -3
29JUN26 14.50 P 0.10 0.10 0.10 0.03 0.00 51 2 362 -2
29JUN26 15.00 P 0.11 0.11 0.11 0.04 0.00 50 2 442 0
29JUN26 15.50 P 0.13 0.13 0.12 0.06 0.00 50 4 339 0
29JUN26 16.00 P 0.00 0.00 0.00 0.08 -0.01 50 0 3,236 0
29JUN26 16.50 P 0.00 0.00 0.00 0.11 -0.01 50 0 456 0
29JUN26 17.00 P 0.00 0.00 0.00 0.15 -0.01 50 0 514 0
29JUN26 17.50 P 0.00 0.00 0.00 0.19 -0.03 49 0 292 0
29JUN26 18.00 P 0.00 0.00 0.00 0.25 -0.03 49 0 207 0
29JUN26 18.50 P 0.33 0.34 0.33 0.33 -0.03 49 4 148 0
29JUN26 19.00 P 0.43 0.43 0.43 0.42 -0.05 49 54 198 +45
29JUN26 19.50 P 0.52 0.52 0.52 0.52 -0.06 49 30 145 -30
29JUN26 20.00 P 0.56 0.56 0.56 0.64 -0.07 49 1 771 +1
29JUN26 21.00 P 0.82 0.88 0.82 0.90 -0.12 49 2 164 +2
29JUN26 22.00 P 1.10 1.24 1.10 1.23 -0.19 48 53 210 +23
29JUN26 23.00 P 1.65 1.66 1.65 1.66 -0.17 48 15 185 +15
29JUN26 24.00 P 2.14 2.14 2.14 2.17 -0.21 48 1 66 +1
29JUN26 25.00 P 2.64 2.76 2.64 2.76 -0.27 48 21 66 -1
29JUN26 26.00 P 3.20 3.40 3.20 3.45 -0.33 49 16 31 +16
29JUN26 27.00 P 3.83 3.83 3.83 4.16 -0.37 49 20 45 +20
29JUN26 28.00 P 4.62 4.62 4.62 4.93 -0.34 50 15 15 +15
29JUN26 29.00 P 0.00 0.00 0.00 5.73 -0.39 50 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 6.61 -0.45 51 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 7.45 -0.40 50 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 8.35 -0.59 51 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 9.32 -0.38 53 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.15 -0.01 48 0 350 0
30JUL26 16.50 P 0.27 0.27 0.27 0.19 -0.03 48 1 1 +1
30JUL26 17.00 P 0.00 0.00 0.00 0.25 -0.03 48 0 90 0
30JUL26 17.50 P 0.00 0.00 0.00 0.32 -0.04 48 0 9 0
30JUL26 18.00 P 0.00 0.00 0.00 0.40 -0.04 48 0 19 0
30JUL26 18.50 P 0.00 0.00 0.00 0.49 -0.06 48 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.60 -0.06 48 0 1 0
30JUL26 19.50 P 0.00 0.00 0.00 0.72 -0.09 48 0 0 0
30JUL26 20.00 P 0.84 0.84 0.84 0.85 -0.10 48 1 31 +1
30JUL26 21.00 P 0.00 0.00 0.00 1.14 -0.13 47 0 26 0
30JUL26 22.00 P 1.45 1.47 1.45 1.51 -0.15 47 20 25 +10
30JUL26 23.00 P 0.00 0.00 0.00 1.96 -0.18 47 0 15 0
30JUL26 24.00 P 0.00 0.00 0.00 2.48 -0.22 47 0 15 0
30JUL26 25.00 P 0.00 0.00 0.00 3.06 -0.27 47 0 31 0
30JUL26 26.00 P 3.47 3.47 3.47 3.71 -0.35 47 25 40 +25
30JUL26 27.00 P 4.20 4.20 4.20 4.43 -0.38 48 15 30 +15
30JUL26 28.00 P 5.09 5.09 5.09 5.19 -0.32 48 15 15 +15
30JUL26 29.00 P 0.00 0.00 0.00 5.96 -0.38 48 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 6.78 -0.45 48 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 7.64 -0.49 49 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 8.52 -0.47 49 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 9.41 -0.59 49 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 46 0
29SEP26 11.50 P 0.00 0.00 0.00 0.02 -0.01 47 0 89 0
29SEP26 12.00 P 0.00 0.00 0.00 0.03 -0.01 47 0 117 0
29SEP26 12.50 P 0.00 0.00 0.00 0.04 -0.01 46 0 121 0
29SEP26 13.00 P 0.00 0.00 0.00 0.06 -0.01 47 0 234 0
29SEP26 13.50 P 0.00 0.00 0.00 0.08 -0.02 46 0 295 0
29SEP26 14.00 P 0.00 0.00 0.00 0.11 -0.02 46 0 276 0
29SEP26 14.50 P 0.23 0.23 0.23 0.14 -0.03 46 10 136 +10
29SEP26 15.00 P 0.00 0.00 0.00 0.19 -0.02 47 0 144 0
29SEP26 15.50 P 0.00 0.00 0.00 0.24 -0.04 46 0 220 0
29SEP26 16.00 P 0.39 0.39 0.39 0.30 -0.04 46 2 303 +2
29SEP26 16.50 P 0.46 0.46 0.46 0.37 -0.06 46 2 383 0
29SEP26 17.00 P 0.00 0.00 0.00 0.46 -0.05 47 0 991 0
29SEP26 17.50 P 0.00 0.00 0.00 0.55 -0.08 46 0 198 0
29SEP26 18.00 P 0.00 0.00 0.00 0.66 -0.08 46 0 122 0
29SEP26 18.50 P 0.00 0.00 0.00 0.78 -0.10 47 0 78 0
29SEP26 19.00 P 0.89 0.89 0.89 0.92 -0.11 47 3 123 +3
29SEP26 19.50 P 1.07 1.07 1.07 1.07 -0.11 47 30 72 0
29SEP26 20.00 P 1.16 1.16 1.16 1.20 -0.15 46 3 65 -1
29SEP26 21.00 P 1.51 1.51 1.51 1.55 -0.16 46 15 52 0
29SEP26 22.00 P 0.00 0.00 0.00 1.95 -0.19 46 0 19 0
29SEP26 23.00 P 2.27 2.37 2.27 2.42 -0.21 45 23 35 +20
29SEP26 24.00 P 0.00 0.00 0.00 2.95 -0.24 46 0 30 0
29SEP26 25.00 P 0.00 0.00 0.00 3.53 -0.27 46 0 15 0
29SEP26 26.00 P 0.00 0.00 0.00 4.17 -0.32 46 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 4.86 -0.35 46 0 36 0
29SEP26 28.00 P 5.43 5.43 5.43 5.60 -0.38 46 15 40 +15
29SEP26 29.00 P 0.00 0.00 0.00 6.37 -0.40 47 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 7.13 -0.48 46 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 7.96 -0.37 47 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.81 -0.40 47 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.67 -0.49 47 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.04 0.00 46 0 1 0
30DEC26 11.00 P 0.00 0.00 0.00 0.05 -0.01 46 0 15 0
30DEC26 11.50 P 0.00 0.00 0.00 0.07 -0.01 46 0 14 0
30DEC26 12.00 P 0.00 0.00 0.00 0.09 -0.02 45 0 73 0
30DEC26 12.50 P 0.00 0.00 0.00 0.12 -0.02 45 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 0.16 -0.02 46 0 10 0
30DEC26 13.50 P 0.29 0.29 0.29 0.20 -0.03 45 3 15 0
30DEC26 14.00 P 0.00 0.00 0.00 0.26 -0.03 46 0 52 0
30DEC26 14.50 P 0.00 0.00 0.00 0.32 -0.03 46 0 117 0
30DEC26 15.00 P 0.00 0.00 0.00 0.38 -0.05 45 0 99 0
30DEC26 15.50 P 0.54 0.54 0.54 0.47 -0.05 46 3 155 0
30DEC26 16.00 P 0.00 0.00 0.00 0.56 -0.06 46 0 169 0
30DEC26 16.50 P 0.00 0.00 0.00 0.66 -0.07 46 0 97 0
30DEC26 17.00 P 0.00 0.00 0.00 0.78 -0.07 46 0 822 0
30DEC26 17.50 P 0.00 0.00 0.00 0.90 -0.09 46 0 55 0
30DEC26 18.00 P 0.00 0.00 0.00 1.05 -0.08 46 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.18 -0.10 46 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 1.33 -0.11 45 0 62 0
30DEC26 19.50 P 0.00 0.00 0.00 1.48 -0.17 45 0 315 0
30DEC26 20.00 P 0.00 0.00 0.00 1.69 -0.10 45 0 329 0
30DEC26 21.00 P 0.00 0.00 0.00 2.03 -0.20 45 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.48 -0.16 45 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 2.96 -0.20 44 0 0 0
30DEC26 24.00 P 3.46 3.46 3.46 3.50 -0.21 45 1 1 0
30DEC26 25.00 P 3.84 3.84 3.84 4.10 -0.29 45 1 1 +1
30DEC26 26.00 P 0.00 0.00 0.00 4.73 -0.28 45 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 5.38 -0.33 45 0 0 0
30DEC26 28.00 P 5.90 5.90 5.80 6.09 -0.35 45 30 30 +30
30DEC26 29.00 P 0.00 0.00 0.00 6.81 -0.32 45 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 7.58 -0.40 45 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.38 -0.49 45 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.20 -0.37 45 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.04 -0.43 45 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.08 0.00 45 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.10 -0.01 44 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.13 -0.01 44 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.17 -0.01 45 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 0.21 -0.02 44 0 10 0
30MAR27 13.00 P 0.00 0.00 0.00 0.27 -0.01 45 0 3 0
30MAR27 13.50 P 0.00 0.00 0.00 0.33 -0.02 45 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 0.40 -0.02 45 0 69 0
30MAR27 14.50 P 0.00 0.00 0.00 0.48 -0.03 45 0 45 0
30MAR27 15.00 P 0.00 0.00 0.00 0.57 -0.03 45 0 309 0
30MAR27 15.50 P 0.00 0.00 0.00 0.67 -0.04 45 0 215 0
30MAR27 16.00 P 0.00 0.00 0.00 0.79 -0.04 45 0 12 0
30MAR27 16.50 P 0.00 0.00 0.00 0.91 -0.04 45 0 15 0
30MAR27 17.00 P 1.00 1.00 1.00 1.04 -0.06 45 1 285 0
30MAR27 17.50 P 0.00 0.00 0.00 1.18 -0.07 45 0 225 0
30MAR27 18.00 P 0.00 0.00 0.00 1.33 -0.08 45 0 7 0
30MAR27 18.50 P 0.00 0.00 0.00 1.48 -0.11 44 0 100 0
30MAR27 19.00 P 0.00 0.00 0.00 1.64 -0.13 44 0 115 0
30MAR27 19.50 P 0.00 0.00 0.00 1.81 -0.16 44 0 115 0
30MAR27 20.00 P 0.00 0.00 0.00 2.00 -0.12 44 0 301 0
30MAR27 21.00 P 0.00 0.00 0.00 2.39 -0.26 43 0 200 0
30MAR27 22.00 P 0.00 0.00 0.00 2.85 -0.16 43 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 3.35 -0.21 43 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 3.88 -0.16 43 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 4.48 -0.27 43 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 5.11 -0.29 44 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 5.80 -0.27 44 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.49 -0.26 44 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.17 -0.42 43 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.92 -0.35 43 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 8.70 -0.37 44 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.50 -0.45 44 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.32 -0.48 44 0 0 0
TOTAL PUT 1,539 29,130 +542
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$ 10.25
29APR26 6.00 C 0.00 0.00 0.00 4.26 -0.17 87 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 4.01 -0.17 80 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.76 -0.17 72 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.51 -0.17 65 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 3.26 -0.17 58 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 3.01 -0.17 51 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.76 -0.17 44 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.51 -0.17 0 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.29 -0.14 65 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 2.01 -0.24 0 0 15 0
29APR26 8.50 C 0.00 0.00 0.00 1.77 -0.22 41 0 15 0
29APR26 8.75 C 0.00 0.00 0.00 1.52 -0.21 35 0 15 0
29APR26 9.00 C 0.00 0.00 0.00 1.29 -0.20 38 0 70 0
29APR26 9.25 C 0.00 0.00 0.00 1.06 -0.15 37 0 70 0
29APR26 9.50 C 0.00 0.00 0.00 0.85 -0.14 37 0 4 0
29APR26 9.75 C 0.00 0.00 0.00 0.67 -0.12 38 0 110 0
29APR26 10.00 C 0.00 0.00 0.00 0.51 -0.10 38 0 391 0
29APR26 10.50 C 0.00 0.00 0.00 0.26 -0.06 37 0 316 0
29APR26 11.00 C 0.12 0.12 0.12 0.12 -0.03 38 1 149 -1
29APR26 11.50 C 0.05 0.05 0.05 0.05 -0.02 38 2 22 -2
29APR26 12.00 C 0.03 0.03 0.03 0.02 -0.01 39 7 100 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 42 0 33 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 49 0 49 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 55 0 143 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 61 0 2 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 67 0 20 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 73 0 30 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 83 0 1 0
28MAY26 7.50 C 0.00 0.00 0.00 2.79 -0.22 45 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.55 -0.21 44 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.31 -0.21 43 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.07 -0.21 41 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.84 -0.20 40 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.60 -0.21 36 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.38 -0.21 35 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.18 -0.18 35 0 1 0
28MAY26 9.50 C 0.00 0.00 0.00 1.00 -0.18 36 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.84 -0.13 36 0 10 0
28MAY26 10.00 C 0.00 0.00 0.00 0.69 -0.10 36 0 16 0
28MAY26 10.50 C 0.00 0.00 0.00 0.44 -0.09 35 0 15 0
28MAY26 11.00 C 0.00 0.00 0.00 0.27 -0.07 35 0 10 0
28MAY26 11.50 C 0.00 0.00 0.00 0.16 -0.05 36 0 27 0
28MAY26 12.00 C 0.00 0.00 0.00 0.09 -0.04 36 0 36 0
28MAY26 12.50 C 0.00 0.00 0.00 0.05 -0.02 36 0 45 0
28MAY26 13.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.02 0.00 39 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 5.37 -0.17 71 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.27 -0.17 68 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.02 -0.17 62 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.77 -0.17 55 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.52 -0.17 44 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.27 -0.17 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.02 -0.17 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.77 -0.17 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.53 -0.16 46 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.29 -0.23 48 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.05 -0.24 48 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.80 -0.22 43 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.56 -0.22 42 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.33 -0.20 42 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.10 -0.20 41 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.87 -0.19 39 0 17 0
29JUN26 8.75 C 0.00 0.00 0.00 1.63 -0.18 36 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.43 -0.20 36 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.24 -0.19 36 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.07 -0.17 36 0 4 0
29JUN26 9.75 C 0.00 0.00 0.00 0.92 -0.10 36 0 4 0
29JUN26 10.00 C 0.00 0.00 0.00 0.77 -0.09 36 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 0.53 -0.09 35 0 220 0
29JUN26 11.00 C 0.00 0.00 0.00 0.37 -0.06 36 0 260 0
29JUN26 11.50 C 0.00 0.00 0.00 0.25 -0.04 36 0 36 0
29JUN26 12.00 C 0.00 0.00 0.00 0.16 -0.04 36 0 60 0
29JUN26 12.50 C 0.00 0.00 0.00 0.10 -0.03 36 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 0.06 -0.02 36 0 11 0
29JUN26 13.50 C 0.00 0.00 0.00 0.04 -0.01 37 0 10 0
29JUN26 14.00 C 0.00 0.00 0.00 0.03 0.00 38 0 2 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 2.82 -0.21 43 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 2.58 -0.22 41 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.35 -0.21 40 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.13 -0.19 40 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.92 -0.18 39 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.68 -0.20 36 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.49 -0.14 36 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.31 -0.14 36 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.15 -0.13 36 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.01 -0.10 36 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.88 -0.11 36 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.65 -0.07 36 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 0.49 -0.05 37 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.35 -0.04 36 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 0.25 -0.04 36 0 2 0
30JUL26 12.50 C 0.00 0.00 0.00 0.17 -0.04 36 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.12 -0.03 36 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 0.08 -0.02 36 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.06 -0.01 37 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.02 - 35 0 0 -
29SEP26 5.75 C 0.00 0.00 0.00 4.52 -0.17 36 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.27 -0.21 0 0 3 0
29SEP26 6.25 C 0.00 0.00 0.00 4.02 -0.17 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.79 -0.23 44 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.53 -0.21 36 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.31 -0.21 41 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.07 -0.22 40 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.84 -0.19 39 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.62 -0.18 39 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.40 -0.17 38 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.19 -0.17 37 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 1.99 -0.15 36 0 6 0
29SEP26 8.75 C 0.00 0.00 0.00 1.83 -0.19 37 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 1.66 -0.18 37 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.51 -0.14 37 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.32 -0.17 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.23 -0.11 37 0 1 0
29SEP26 10.00 C 0.00 0.00 0.00 1.07 -0.10 36 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 0.87 -0.08 37 0 37 0
29SEP26 11.00 C 0.00 0.00 0.00 0.69 -0.07 37 0 4 0
29SEP26 11.50 C 0.00 0.00 0.00 0.55 -0.06 37 0 404 0
29SEP26 12.00 C 0.41 0.41 0.41 0.43 -0.05 37 1 416 0
29SEP26 12.50 C 0.00 0.00 0.00 0.34 -0.03 37 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.26 -0.03 37 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 0.20 -0.03 37 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.16 -0.02 37 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 0.13 -0.01 38 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.10 -0.01 38 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.08 0.00 39 0 6 0
29SEP26 16.00 C 0.00 0.00 0.00 0.06 -0.01 38 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.52 -0.17 33 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.28 -0.20 39 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.04 -0.22 39 0 2 0
30DEC26 6.50 C 0.00 0.00 0.00 3.79 -0.23 36 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.56 -0.18 37 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.34 -0.18 37 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.12 -0.17 37 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.91 -0.15 36 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.72 -0.13 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.50 -0.15 35 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.31 -0.15 35 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.14 -0.14 35 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.97 -0.19 35 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.82 -0.18 35 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.68 -0.16 35 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 1.55 -0.15 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.43 -0.13 35 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 1.31 -0.09 35 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.11 -0.08 36 20 38 -20
30DEC26 11.00 C 0.00 0.00 0.00 0.93 -0.07 36 0 30 0
30DEC26 11.50 C 0.00 0.00 0.00 0.78 -0.06 36 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.65 -0.05 36 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 0.54 -0.04 36 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 0.44 -0.06 36 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.37 -0.05 36 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.30 -0.02 36 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.26 -0.03 37 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 0.22 -0.01 37 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.18 -0.01 37 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.14 -0.02 37 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.05 -0.14 37 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.82 -0.16 35 0 4 0
30MAR27 8.00 C 0.00 0.00 0.00 2.69 -0.14 37 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.53 -0.13 37 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.38 -0.12 37 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.22 -0.12 37 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.09 -0.09 37 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.89 -0.16 35 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.77 -0.15 36 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.65 -0.15 36 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 1.53 -0.14 36 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.34 -0.08 36 20 22 +20
30MAR27 11.00 C 0.00 0.00 0.00 1.15 -0.08 36 0 5 0
30MAR27 11.50 C 0.00 0.00 0.00 1.00 -0.07 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.86 -0.06 36 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.73 -0.06 36 0 4 0
30MAR27 13.00 C 0.00 0.00 0.00 0.64 -0.04 37 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.54 -0.04 36 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.47 -0.03 37 0 3 0
30MAR27 14.50 C 0.00 0.00 0.00 0.39 -0.07 36 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.34 -0.05 37 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.30 -0.02 37 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.26 -0.02 37 0 0 0
TOTAL CALL 51 3,471 -3
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 84 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 77 0 9 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 65 0 9 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 47 0 108 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 42 0 8 0
29APR26 8.75 P 0.00 0.00 0.00 0.02 +0.01 41 0 76 0
29APR26 9.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 103 0
29APR26 9.25 P 0.00 0.00 0.00 0.06 +0.02 39 0 146 0
29APR26 9.50 P 0.00 0.00 0.00 0.10 +0.03 39 0 56 0
29APR26 9.75 P 0.15 0.15 0.15 0.16 +0.05 38 15 66 +15
29APR26 10.00 P 0.28 0.28 0.23 0.24 +0.06 37 6 355 +3
29APR26 10.50 P 0.00 0.00 0.00 0.50 +0.09 38 0 307 0
29APR26 11.00 P 0.00 0.00 0.00 0.85 +0.11 37 0 24 0
29APR26 11.50 P 0.00 0.00 0.00 1.29 +0.16 38 0 88 0
29APR26 12.00 P 0.00 0.00 0.00 1.76 +0.17 39 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 2.25 +0.17 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 2.75 +0.17 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.25 +0.17 0 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.75 +0.17 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.25 +0.17 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.75 +0.17 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 5.25 +0.17 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 5.75 +0.17 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.03 0.00 37 0 43 0
28MAY26 8.50 P 0.00 0.00 0.00 0.05 +0.01 37 0 15 0
28MAY26 8.75 P 0.00 0.00 0.00 0.07 +0.01 36 0 16 0
28MAY26 9.00 P 0.00 0.00 0.00 0.11 +0.01 36 0 82 0
28MAY26 9.25 P 0.00 0.00 0.00 0.16 +0.02 36 0 1 0
28MAY26 9.50 P 0.00 0.00 0.00 0.23 +0.03 36 0 20 0
28MAY26 9.75 P 0.00 0.00 0.00 0.31 +0.03 36 0 36 0
28MAY26 10.00 P 0.00 0.00 0.00 0.41 +0.05 36 0 26 0
28MAY26 10.50 P 0.00 0.00 0.00 0.67 +0.06 36 0 13 0
28MAY26 11.00 P 0.00 0.00 0.00 0.99 +0.07 35 0 12 0
28MAY26 11.50 P 0.00 0.00 0.00 1.38 +0.12 36 0 13 0
28MAY26 12.00 P 0.00 0.00 0.00 1.81 +0.17 35 0 21 0
28MAY26 12.50 P 0.00 0.00 0.00 2.28 +0.20 37 0 12 0
28MAY26 13.00 P 0.00 0.00 0.00 2.75 +0.15 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.25 +0.17 0 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 3.75 +0.17 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.25 +0.17 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.75 +0.17 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.25 +0.17 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.75 +0.17 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 67 0 2 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 5 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 51 0 4 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 47 0 3 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 43 0 7 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 37 0 10 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 0.03 +0.01 37 0 26 0
29JUN26 7.75 P 0.00 0.00 0.00 0.05 +0.02 38 0 1 0
29JUN26 8.00 P 0.00 0.00 0.00 0.07 +0.01 37 0 2 0
29JUN26 8.25 P 0.00 0.00 0.00 0.10 +0.02 37 0 22 0
29JUN26 8.50 P 0.00 0.00 0.00 0.14 +0.02 37 0 50 0
29JUN26 8.75 P 0.00 0.00 0.00 0.19 +0.02 36 0 30 0
29JUN26 9.00 P 0.00 0.00 0.00 0.25 +0.03 36 0 9 0
29JUN26 9.25 P 0.00 0.00 0.00 0.33 +0.03 36 0 6 0
29JUN26 9.50 P 0.00 0.00 0.00 0.43 +0.05 37 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.53 +0.05 36 0 0 0
29JUN26 10.00 P 0.68 0.68 0.68 0.65 +0.07 36 5 41 +5
29JUN26 10.50 P 0.00 0.00 0.00 0.93 +0.06 36 0 213 0
29JUN26 11.00 P 0.00 0.00 0.00 1.28 +0.08 36 0 200 0
29JUN26 11.50 P 0.00 0.00 0.00 1.65 +0.16 36 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.07 +0.16 36 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 2.52 +0.22 36 0 34 0
29JUN26 13.00 P 0.00 0.00 0.00 2.98 +0.18 36 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.46 +0.15 37 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.95 +0.17 39 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.44 +0.20 40 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.93 +0.20 40 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.42 +0.21 38 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.91 +0.23 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.06 +0.01 37 0 0 0
30JUL26 7.75 P 0.11 0.11 0.11 0.08 +0.01 36 1 1 +1
30JUL26 8.00 P 0.00 0.00 0.00 0.12 +0.02 37 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.16 +0.02 37 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.21 +0.02 37 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.27 +0.03 36 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.35 +0.04 37 0 1 0
30JUL26 9.25 P 0.00 0.00 0.00 0.43 +0.04 36 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.54 +0.05 37 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.65 +0.06 37 0 2 0
30JUL26 10.00 P 0.00 0.00 0.00 0.77 +0.06 37 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 1.04 +0.05 36 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 1.39 +0.08 37 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 1.74 +0.13 36 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 2.14 +0.18 36 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 2.57 +0.13 36 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 3.01 +0.19 35 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 3.48 +0.17 35 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.96 +0.18 36 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 4.44 +0.20 35 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.93 - 36 0 0 -
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 9 0
29SEP26 6.25 P 0.00 0.00 0.00 0.03 0.00 39 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.04 0.00 38 0 7 0
29SEP26 6.75 P 0.00 0.00 0.00 0.06 +0.01 38 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.08 +0.01 38 0 25 0
29SEP26 7.25 P 0.00 0.00 0.00 0.11 +0.02 38 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.14 +0.02 38 0 15 0
29SEP26 7.75 P 0.00 0.00 0.00 0.18 +0.02 37 0 26 0
29SEP26 8.00 P 0.00 0.00 0.00 0.24 +0.03 38 0 16 0
29SEP26 8.25 P 0.00 0.00 0.00 0.30 +0.04 38 0 53 0
29SEP26 8.50 P 0.00 0.00 0.00 0.37 +0.04 38 0 11 0
29SEP26 8.75 P 0.00 0.00 0.00 0.45 +0.05 38 0 10 0
29SEP26 9.00 P 0.00 0.00 0.00 0.54 +0.05 38 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 0.64 +0.06 38 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.75 +0.06 38 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 0.87 +0.07 38 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 1.00 +0.07 38 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.30 +0.09 39 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.63 +0.11 39 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 1.99 +0.12 40 0 400 0
29SEP26 12.00 P 0.00 0.00 0.00 2.38 +0.13 40 0 419 0
29SEP26 12.50 P 0.00 0.00 0.00 2.79 +0.14 41 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 3.23 +0.14 42 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.69 +0.16 44 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.15 +0.15 45 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.63 +0.16 47 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.12 +0.17 49 0 5 0
29SEP26 15.50 P 0.00 0.00 0.00 5.60 +0.17 51 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.09 +0.19 53 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 +0.01 38 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.05 0.00 37 0 7 0
30DEC26 6.25 P 0.00 0.00 0.00 0.07 +0.01 37 0 9 0
30DEC26 6.50 P 0.00 0.00 0.00 0.09 +0.01 37 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.12 +0.01 37 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.16 +0.02 37 0 28 0
30DEC26 7.25 P 0.00 0.00 0.00 0.20 +0.02 37 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.25 +0.03 37 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.30 +0.03 37 0 1 0
30DEC26 8.00 P 0.00 0.00 0.00 0.37 +0.04 37 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.44 +0.04 37 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 0.53 +0.05 37 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.62 +0.05 37 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.72 +0.06 37 0 10 0
30DEC26 9.25 P 0.00 0.00 0.00 0.83 +0.07 38 0 3 0
30DEC26 9.50 P 0.00 0.00 0.00 0.94 +0.07 37 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.07 +0.08 38 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.20 +0.08 38 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.50 +0.09 38 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.82 +0.10 38 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.17 +0.12 39 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.55 +0.12 39 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.95 +0.14 40 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.36 +0.15 40 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.80 +0.15 41 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.25 +0.15 42 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.71 +0.15 43 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.18 +0.17 44 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.60 +0.16 43 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.09 +0.19 45 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.35 +0.03 37 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.42 +0.04 37 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.50 +0.04 37 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.59 +0.05 38 0 2 0
30MAR27 8.50 P 0.00 0.00 0.00 0.68 +0.05 38 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.78 +0.06 38 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.89 +0.06 38 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.00 +0.06 38 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.12 +0.07 38 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.25 +0.07 38 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.38 +0.07 38 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.68 +0.08 38 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.00 +0.10 38 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.34 +0.10 39 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 2.71 +0.15 39 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.10 +0.17 39 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.40 +0.12 37 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.81 +0.13 37 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.25 +0.15 37 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.71 +0.15 39 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.18 +0.17 40 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.60 +0.16 38 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.09 +0.19 40 0 0 0
TOTAL PUT 27 3,578 +24
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$ 77.45
29APR26 35.00 C 0.00 0.00 0.00 42.50 +0.40 112 0 2 0
29APR26 36.00 C 0.00 0.00 0.00 41.50 +0.40 105 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 40.50 +0.40 98 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 39.50 +0.40 89 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 38.50 +0.40 0 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 37.50 +0.40 0 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 36.50 +0.39 0 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 35.50 +0.39 0 0 19 0
29APR26 43.00 C 0.00 0.00 0.00 34.51 +0.40 84 0 5 0
29APR26 44.00 C 0.00 0.00 0.00 33.51 +0.40 78 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 32.51 +0.40 72 0 4 0
29APR26 46.00 C 0.00 0.00 0.00 31.51 +0.39 64 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 30.51 +0.39 0 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 29.52 +0.40 73 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 28.52 +0.39 69 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 27.53 +0.39 72 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 25.05 +0.38 70 0 166 0
29APR26 55.00 C 0.00 0.00 0.00 22.59 +0.37 69 0 284 0
29APR26 57.50 C 0.00 0.00 0.00 20.10 +0.27 62 0 515 0
29APR26 60.00 C 0.00 0.00 0.00 17.63 +0.50 57 0 530 0
29APR26 62.50 C 0.00 0.00 0.00 15.35 +0.05 62 0 541 0
29APR26 65.00 C 0.00 0.00 0.00 13.38 +0.64 70 0 919 0
29APR26 67.50 C 0.00 0.00 0.00 11.36 +0.19 70 0 478 0
29APR26 70.00 C 0.00 0.00 0.00 9.51 +0.15 70 0 337 0
29APR26 72.50 C 0.00 0.00 0.00 7.84 +0.09 70 0 795 0
29APR26 75.00 C 5.90 7.00 5.90 6.19 +0.06 67 17 1,563 -5
29APR26 77.50 C 4.54 5.16 4.54 4.95 -0.15 68 8 2,279 -1
29APR26 80.00 C 3.80 4.57 3.80 3.97 +0.05 69 62 2,212 +3
29APR26 82.50 C 0.00 0.00 0.00 3.16 -0.11 70 0 4,297 0
29APR26 85.00 C 1.98 2.85 1.98 2.48 -0.05 71 49 2,688 -11
29APR26 87.50 C 0.00 0.00 0.00 1.88 -0.06 71 0 924 0
29APR26 90.00 C 1.97 1.97 1.74 1.41 -0.06 71 81 891 -40
29APR26 92.50 C 1.39 1.39 1.23 1.04 -0.06 71 81 1,879 +40
29APR26 95.00 C 1.08 1.08 1.08 0.76 -0.05 70 10 78 +10
29APR26 97.50 C 0.85 0.85 0.85 0.55 -0.05 70 30 414 +30
29APR26 100.00 C 0.53 0.53 0.51 0.39 - 70 3 3 -
28MAY26 35.00 C 0.00 0.00 0.00 42.56 +0.39 0 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 41.57 +0.40 71 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 40.58 +0.40 73 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 39.58 +0.39 69 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 38.59 +0.39 70 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 37.60 +0.39 70 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 36.61 +0.39 70 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 35.62 +0.51 69 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 34.64 +0.38 70 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 33.66 +0.55 70 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 32.69 +0.46 70 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 31.72 +0.38 70 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 30.75 +0.63 70 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 29.79 +0.64 70 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 28.80 +0.60 68 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 27.81 +0.21 66 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 25.65 +0.40 72 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 23.36 +0.15 71 0 60 0
28MAY26 57.50 C 0.00 0.00 0.00 21.32 +0.40 73 0 245 0
28MAY26 60.00 C 0.00 0.00 0.00 19.25 +0.33 73 0 863 0
28MAY26 62.50 C 0.00 0.00 0.00 16.89 +0.28 66 0 1,955 0
28MAY26 65.00 C 0.00 0.00 0.00 15.57 +0.50 73 0 1,172 0
28MAY26 67.50 C 0.00 0.00 0.00 13.53 -0.07 69 0 496 0
28MAY26 70.00 C 0.00 0.00 0.00 12.01 +0.13 70 0 97 0
28MAY26 72.50 C 0.00 0.00 0.00 10.24 -0.23 67 0 135 0
28MAY26 75.00 C 9.00 9.00 9.00 9.02 -0.09 68 2 388 0
28MAY26 77.50 C 0.00 0.00 0.00 7.81 -0.13 68 0 329 0
28MAY26 80.00 C 7.50 7.50 7.20 6.87 -0.15 69 5 280 +3
28MAY26 82.50 C 6.99 6.99 6.99 5.97 -0.12 69 15 312 +15
28MAY26 85.00 C 0.00 0.00 0.00 5.25 -0.05 71 0 168 0
28MAY26 87.50 C 0.00 0.00 0.00 4.47 -0.13 70 0 44 0
28MAY26 90.00 C 3.59 4.33 3.59 3.92 -0.03 71 3 232 +2
28MAY26 92.50 C 0.00 0.00 0.00 3.33 -0.04 71 0 93 0
28MAY26 95.00 C 0.00 0.00 0.00 2.83 -0.04 71 0 172 0
28MAY26 97.50 C 3.23 3.23 2.74 2.40 -0.04 71 15 38 +7
28MAY26 100.00 C 2.52 2.59 2.52 2.02 - 71 26 26 -
29JUN26 14.00 C 0.00 0.00 0.00 63.52 +0.40 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 63.02 +0.40 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 62.53 +0.40 115 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 62.03 +0.40 106 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 61.53 +0.40 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 61.03 +0.40 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 60.54 +0.40 106 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 60.04 +0.40 98 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 59.54 +0.40 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 59.04 +0.40 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 58.55 +0.40 98 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 58.05 +0.40 91 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 57.55 +0.40 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 56.56 +0.40 91 0 40 0
29JUN26 22.00 C 0.00 0.00 0.00 55.56 +0.40 0 0 58 0
29JUN26 23.00 C 0.00 0.00 0.00 54.57 +0.40 85 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 53.57 +0.40 0 0 83 0
29JUN26 25.00 C 0.00 0.00 0.00 52.58 +0.40 79 0 21 0
29JUN26 26.00 C 0.00 0.00 0.00 51.58 +0.40 0 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 50.59 +0.40 74 0 14 0
29JUN26 28.00 C 0.00 0.00 0.00 49.59 +0.39 0 0 11 0
29JUN26 29.00 C 0.00 0.00 0.00 48.60 +0.40 69 0 19 0
29JUN26 30.00 C 0.00 0.00 0.00 47.61 +0.40 71 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 46.62 +0.40 71 0 13 0
29JUN26 32.00 C 0.00 0.00 0.00 45.63 +0.40 72 0 12 0
29JUN26 33.00 C 0.00 0.00 0.00 44.64 +0.40 71 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 43.65 +0.39 70 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 42.67 +0.39 71 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 41.69 +0.39 71 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 40.70 +0.52 69 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 39.94 +0.75 85 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 38.84 +0.42 76 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 37.64 +0.22 0 0 36 0
29JUN26 41.00 C 0.00 0.00 0.00 36.94 +0.66 76 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 35.97 +0.84 74 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 35.05 +0.54 75 0 10 0
29JUN26 44.00 C 0.00 0.00 0.00 34.11 +0.53 75 0 103 0
29JUN26 45.00 C 0.00 0.00 0.00 33.16 +0.17 73 0 8 0
29JUN26 46.00 C 0.00 0.00 0.00 32.22 +0.65 72 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 31.29 +0.63 72 0 6 0
29JUN26 48.00 C 0.00 0.00 0.00 30.38 +0.50 72 0 4 0
29JUN26 49.00 C 0.00 0.00 0.00 29.42 +0.51 70 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 28.81 +0.88 75 0 250 0
29JUN26 52.50 C 0.00 0.00 0.00 26.60 +0.78 73 0 4 0
29JUN26 55.00 C 0.00 0.00 0.00 24.46 +0.69 72 0 37 0
29JUN26 57.50 C 0.00 0.00 0.00 22.43 +0.71 71 0 370 0
29JUN26 60.00 C 21.33 21.33 21.33 20.57 +0.79 71 2 171 -2
29JUN26 62.50 C 0.00 0.00 0.00 18.73 +0.65 70 0 809 0
29JUN26 65.00 C 0.00 0.00 0.00 17.20 +0.75 71 0 437 0
29JUN26 67.50 C 0.00 0.00 0.00 15.43 +0.48 70 0 249 0
29JUN26 70.00 C 0.00 0.00 0.00 13.95 +0.46 69 0 569 0
29JUN26 72.50 C 0.00 0.00 0.00 12.32 -0.08 67 0 397 0
29JUN26 75.00 C 0.00 0.00 0.00 11.17 -0.05 68 0 2,156 0
29JUN26 77.50 C 0.00 0.00 0.00 10.11 -0.07 69 0 507 0
29JUN26 80.00 C 0.00 0.00 0.00 9.15 -0.15 69 0 2,655 0
29JUN26 82.50 C 0.00 0.00 0.00 8.30 -0.14 70 0 149 0
29JUN26 85.00 C 7.90 8.06 7.90 7.51 -0.14 70 2 135 +1
29JUN26 87.50 C 0.00 0.00 0.00 6.81 0.00 71 0 53 0
29JUN26 90.00 C 6.84 6.84 6.84 6.14 +0.02 71 3 80 0
29JUN26 92.50 C 0.00 0.00 0.00 5.47 +0.01 71 0 80 0
29JUN26 95.00 C 0.00 0.00 0.00 4.85 0.00 71 0 15 0
29JUN26 97.50 C 0.00 0.00 0.00 4.34 0.00 71 0 45 0
29JUN26 100.00 C 0.00 0.00 0.00 3.84 - 71 0 0 -
30JUL26 49.00 C 0.00 0.00 0.00 30.06 +0.25 71 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 29.24 +0.24 71 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 27.22 +0.20 71 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 25.32 +0.20 71 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 23.49 +0.56 71 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 21.44 +0.07 68 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 20.14 +0.22 71 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 18.55 +0.35 70 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 17.10 +0.21 70 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 15.86 +0.43 71 0 15 0
30JUL26 72.50 C 0.00 0.00 0.00 14.23 -0.05 69 0 45 0
30JUL26 75.00 C 12.70 12.70 12.70 13.10 -0.06 69 1 30 0
30JUL26 77.50 C 12.75 12.82 12.03 12.20 -0.14 71 20 44 +14
30JUL26 80.00 C 0.00 0.00 0.00 11.26 -0.14 71 0 23 0
30JUL26 82.50 C 0.00 0.00 0.00 10.40 -0.15 71 0 21 0
30JUL26 85.00 C 0.00 0.00 0.00 9.66 -0.09 72 0 15 0
30JUL26 87.50 C 0.00 0.00 0.00 8.85 -0.10 72 0 15 0
30JUL26 90.00 C 0.00 0.00 0.00 8.05 -0.09 72 0 15 0
30JUL26 92.50 C 0.00 0.00 0.00 7.38 -0.11 72 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 6.74 -0.12 72 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 5.93 -0.29 71 0 41 0
30JUL26 100.00 C 5.21 6.09 5.21 5.60 - 72 65 65 -
29SEP26 21.00 C 0.00 0.00 0.00 56.57 +0.40 71 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 55.58 +0.40 70 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 54.59 +0.39 69 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 53.61 +0.39 70 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 52.63 +0.39 70 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 51.66 +0.39 70 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 50.69 +0.38 70 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 49.73 +0.38 70 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 48.77 +0.38 70 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 47.82 +0.37 70 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 46.88 +0.38 70 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 45.94 +0.37 70 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 45.01 +0.36 70 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 44.09 +0.36 70 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 43.21 +0.52 71 0 65 0
29SEP26 36.00 C 0.00 0.00 0.00 42.45 +0.33 74 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 41.36 +0.62 70 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 40.46 +0.10 70 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 39.57 +0.53 70 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 39.25 +1.14 78 0 5 0
29SEP26 41.00 C 0.00 0.00 0.00 37.90 +0.55 70 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 37.04 +0.32 70 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 36.66 +0.77 76 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 35.39 +0.58 70 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 34.87 +0.93 74 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 33.79 +0.62 70 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 32.98 +0.61 70 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 32.54 +0.92 73 0 28 0
29SEP26 49.00 C 0.00 0.00 0.00 31.47 +0.67 70 0 0 0
29SEP26 50.00 C 31.55 31.55 31.55 30.88 +0.89 72 1 25 -1
29SEP26 52.50 C 29.85 29.85 29.85 29.75 +1.55 77 1 27 +1
29SEP26 55.00 C 0.00 0.00 0.00 26.69 +0.02 66 0 982 0
29SEP26 57.50 C 0.00 0.00 0.00 25.34 +0.18 69 0 1,571 0
29SEP26 60.00 C 0.00 0.00 0.00 23.80 +0.72 69 0 1,699 0
29SEP26 62.50 C 0.00 0.00 0.00 22.45 +0.76 70 0 961 0
29SEP26 65.00 C 0.00 0.00 0.00 20.44 -0.06 67 0 73 0
29SEP26 67.50 C 0.00 0.00 0.00 19.66 +0.62 70 0 85 0
29SEP26 70.00 C 0.00 0.00 0.00 18.39 +0.62 70 0 153 0
29SEP26 72.50 C 0.00 0.00 0.00 17.12 +0.43 69 0 167 0
29SEP26 75.00 C 0.00 0.00 0.00 16.27 +0.28 71 0 1,268 0
29SEP26 77.50 C 0.00 0.00 0.00 14.91 -0.09 69 0 831 0
29SEP26 80.00 C 0.00 0.00 0.00 14.04 -0.09 70 0 126 0
29SEP26 82.50 C 0.00 0.00 0.00 13.24 -0.09 70 0 65 0
29SEP26 85.00 C 0.00 0.00 0.00 12.49 -0.10 71 0 289 0
29SEP26 87.50 C 0.00 0.00 0.00 11.77 -0.10 71 0 37 0
29SEP26 90.00 C 0.00 0.00 0.00 11.14 +0.03 72 0 151 0
29SEP26 92.50 C 0.00 0.00 0.00 10.38 +0.03 72 0 301 0
29SEP26 95.00 C 10.00 10.00 10.00 9.69 +0.02 72 1 1 +1
29SEP26 97.50 C 0.00 0.00 0.00 9.09 +0.01 71 0 1 0
29SEP26 100.00 C 0.00 0.00 0.00 8.49 - 71 0 0 -
30DEC26 38.00 C 0.00 0.00 0.00 41.75 +0.47 71 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 40.97 +0.48 71 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 40.19 +0.48 71 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 39.41 +0.48 71 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 38.41 +0.26 69 0 47 0
30DEC26 43.00 C 0.00 0.00 0.00 37.91 +0.50 71 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 37.19 +0.50 71 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 36.47 +0.50 71 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 35.30 +0.47 68 0 14 0
30DEC26 47.00 C 0.00 0.00 0.00 35.03 +0.50 71 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 34.26 +0.92 71 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 33.70 +0.52 71 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 32.87 +0.92 70 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 31.19 +0.86 70 0 71 0
30DEC26 55.00 C 0.00 0.00 0.00 29.63 +0.87 70 0 1,500 0
30DEC26 57.50 C 0.00 0.00 0.00 27.72 +0.35 67 0 2,428 0
30DEC26 60.00 C 26.86 26.86 26.86 26.20 +0.29 67 3 2,009 0
30DEC26 62.50 C 0.00 0.00 0.00 24.94 +0.32 68 0 893 0
30DEC26 65.00 C 0.00 0.00 0.00 23.94 +0.71 69 0 402 0
30DEC26 67.50 C 0.00 0.00 0.00 22.76 +0.71 69 0 290 0
30DEC26 70.00 C 0.00 0.00 0.00 21.60 +0.63 69 0 663 0
30DEC26 72.50 C 0.00 0.00 0.00 20.61 +0.36 69 0 35 0
30DEC26 75.00 C 0.00 0.00 0.00 19.64 +0.56 70 0 135 0
30DEC26 77.50 C 0.00 0.00 0.00 18.38 +0.09 69 0 155 0
30DEC26 80.00 C 17.40 17.40 17.00 18.19 +0.79 72 65 111 +65
30DEC26 82.50 C 0.00 0.00 0.00 16.77 -0.09 69 0 15 0
30DEC26 85.00 C 0.00 0.00 0.00 16.03 -0.10 70 0 45 0
30DEC26 87.50 C 0.00 0.00 0.00 15.35 0.00 71 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 14.70 -0.02 71 0 38 0
30DEC26 92.50 C 0.00 0.00 0.00 14.10 +0.10 71 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 13.51 +0.22 72 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 13.01 +0.44 72 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 12.17 - 71 0 0 -
30MAR27 43.00 C 0.00 0.00 0.00 38.95 +0.25 68 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 38.24 +0.25 68 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 37.53 +0.22 68 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 36.88 +0.21 68 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 36.24 +0.20 68 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 35.60 +0.20 68 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 34.96 +0.20 68 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 34.32 +0.20 68 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 32.79 +0.16 68 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 31.38 +0.16 68 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 29.96 +0.15 68 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 28.62 +0.10 68 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 27.41 +0.11 68 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 26.19 +0.68 68 0 415 0
30MAR27 67.50 C 0.00 0.00 0.00 24.97 +0.06 68 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 23.99 +0.58 68 0 250 0
30MAR27 72.50 C 0.00 0.00 0.00 23.10 +0.65 68 0 790 0
30MAR27 75.00 C 0.00 0.00 0.00 22.18 +0.44 69 0 540 0
30MAR27 77.50 C 0.00 0.00 0.00 20.97 +0.07 68 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 20.04 +0.01 68 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 19.20 0.00 68 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 18.78 +0.20 69 0 1 0
30MAR27 87.50 C 0.00 0.00 0.00 18.05 +0.13 69 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 17.29 -0.03 69 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 16.61 -0.03 69 0 16 0
30MAR27 95.00 C 0.00 0.00 0.00 15.92 -0.04 69 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 15.23 -0.04 69 0 7 0
30MAR27 100.00 C 0.00 0.00 0.00 14.12 - 68 0 0 -
TOTAL CALL 571 59,178 +132
29APR26 35.00 P 0.00 0.00 0.00 0.01 0.00 121 0 159 0
29APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 117 0 69 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 113 0 19 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 109 0 59 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 105 0 714 0
29APR26 40.00 P 0.00 0.00 0.00 0.01 0.00 101 0 107 0
29APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 98 0 2 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 94 0 85 0
29APR26 43.00 P 0.03 0.04 0.03 0.01 0.00 91 63 68 -18
29APR26 44.00 P 0.05 0.05 0.05 0.01 0.00 87 43 79 -43
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 84 0 206 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 81 0 187 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 78 0 109 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 75 0 655 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 72 0 223 0
29APR26 50.00 P 0.00 0.00 0.00 0.02 0.00 74 0 777 0
29APR26 52.50 P 0.20 0.20 0.20 0.04 -0.01 72 25 244 0
29APR26 55.00 P 0.00 0.00 0.00 0.08 -0.02 71 0 772 0
29APR26 57.50 P 0.00 0.00 0.00 0.15 -0.05 70 0 1,107 0
29APR26 60.00 P 0.66 0.66 0.43 0.30 -0.07 71 70 1,083 +34
29APR26 62.50 P 0.65 0.66 0.62 0.53 -0.11 71 60 677 +60
29APR26 65.00 P 1.15 1.15 0.92 0.87 -0.15 70 45 1,369 +30
29APR26 67.50 P 1.37 1.37 1.37 1.36 -0.21 71 2 622 +2
29APR26 70.00 P 1.90 1.90 1.90 2.02 -0.22 71 3 462 0
29APR26 72.50 P 0.00 0.00 0.00 2.88 -0.23 71 0 452 0
29APR26 75.00 P 4.61 4.61 3.64 3.94 -0.26 72 13 425 -1
29APR26 77.50 P 4.58 4.80 4.58 5.20 -0.23 72 18 452 +3
29APR26 80.00 P 6.31 6.47 6.31 6.67 -0.32 73 2 68 0
29APR26 82.50 P 0.00 0.00 0.00 8.09 -0.54 70 0 0 0
29APR26 85.00 P 8.49 8.49 8.49 9.87 -0.74 70 3 3 +3
29APR26 87.50 P 0.00 0.00 0.00 11.79 -0.63 70 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 14.24 -0.47 78 0 42 0
29APR26 92.50 P 0.00 0.00 0.00 16.45 -0.46 80 0 185 0
29APR26 95.00 P 0.00 0.00 0.00 18.74 -0.46 83 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 21.11 -0.43 86 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 23.49 - 90 0 0 -
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 77 0 147 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 74 0 122 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 72 0 80 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 69 0 56 0
28MAY26 39.00 P 0.00 0.00 0.00 0.02 0.00 72 0 67 0
28MAY26 40.00 P 0.00 0.00 0.00 0.03 0.00 72 0 64 0
28MAY26 41.00 P 0.00 0.00 0.00 0.04 0.00 72 0 15 0
28MAY26 42.00 P 0.00 0.00 0.00 0.05 -0.01 72 0 31 0
28MAY26 43.00 P 0.00 0.00 0.00 0.06 -0.01 71 0 1 0
28MAY26 44.00 P 0.00 0.00 0.00 0.08 -0.01 71 0 15 0
28MAY26 45.00 P 0.00 0.00 0.00 0.10 -0.02 71 0 146 0
28MAY26 46.00 P 0.00 0.00 0.00 0.12 -0.03 70 0 9 0
28MAY26 47.00 P 0.00 0.00 0.00 0.16 -0.03 71 0 30 0
28MAY26 48.00 P 0.00 0.00 0.00 0.19 -0.04 70 0 27 0
28MAY26 49.00 P 0.00 0.00 0.00 0.24 -0.04 70 0 23 0
28MAY26 50.00 P 0.66 0.66 0.66 0.30 -0.04 71 5 79 +5
28MAY26 52.50 P 0.00 0.00 0.00 0.48 -0.06 71 0 267 0
28MAY26 55.00 P 0.00 0.00 0.00 0.73 -0.09 71 0 615 0
28MAY26 57.50 P 1.33 1.33 1.33 1.06 -0.13 71 5 327 0
28MAY26 60.00 P 0.00 0.00 0.00 1.49 -0.17 71 0 597 0
28MAY26 62.50 P 0.00 0.00 0.00 2.05 -0.18 71 0 291 0
28MAY26 65.00 P 0.00 0.00 0.00 2.74 -0.19 71 0 132 0
28MAY26 67.50 P 0.00 0.00 0.00 3.52 -0.21 71 0 64 0
28MAY26 70.00 P 0.00 0.00 0.00 4.39 -0.26 71 0 280 0
28MAY26 72.50 P 5.31 5.31 5.31 5.49 -0.22 71 2 134 +2
28MAY26 75.00 P 0.00 0.00 0.00 6.67 -0.27 71 2 92 +2
28MAY26 77.50 P 8.13 8.13 8.13 8.09 -0.19 72 15 93 +15
28MAY26 80.00 P 0.00 0.00 0.00 9.59 -0.21 72 0 111 0
28MAY26 82.50 P 11.73 11.73 11.73 11.18 -0.35 73 15 95 +15
28MAY26 85.00 P 12.44 12.44 12.44 12.88 -0.36 73 15 52 +15
28MAY26 87.50 P 0.00 0.00 0.00 14.65 -0.36 74 0 35 0
28MAY26 90.00 P 0.00 0.00 0.00 16.51 -0.43 74 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 18.60 -0.44 76 0 231 0
28MAY26 95.00 P 0.00 0.00 0.00 20.64 -0.45 76 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 22.81 -0.45 78 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 24.98 - 78 0 0 -
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 125 0 15 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 118 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 116 0 155 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 113 0 35 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 105 0 14 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 101 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 100 0 30 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 96 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 93 0 10 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 90 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 87 0 7 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 84 0 6 0
29JUN26 26.00 P 0.13 0.13 0.13 0.01 0.00 81 4 35 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 78 0 26 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 76 0 45 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 73 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 71 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 68 0 20 0
29JUN26 32.00 P 0.00 0.00 0.00 0.02 0.00 71 0 33 0
29JUN26 33.00 P 0.00 0.00 0.00 0.03 0.00 71 0 17 0
29JUN26 34.00 P 0.00 0.00 0.00 0.04 0.00 72 0 10 0
29JUN26 35.00 P 0.00 0.00 0.00 0.05 -0.01 71 0 18 0
29JUN26 36.00 P 0.00 0.00 0.00 0.06 -0.01 70 0 111 0
29JUN26 37.00 P 0.00 0.00 0.00 0.08 -0.01 71 0 16 0
29JUN26 38.00 P 0.00 0.00 0.00 0.10 -0.02 70 0 61 0
29JUN26 39.00 P 0.00 0.00 0.00 0.13 -0.01 71 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.16 -0.02 71 0 200 0
29JUN26 41.00 P 0.00 0.00 0.00 0.20 -0.02 71 0 18 0
29JUN26 42.00 P 0.00 0.00 0.00 0.24 -0.02 71 0 27 0
29JUN26 43.00 P 0.00 0.00 0.00 0.29 -0.03 70 0 35 0
29JUN26 44.00 P 0.00 0.00 0.00 0.35 -0.04 70 0 60 0
29JUN26 45.00 P 0.00 0.00 0.00 0.41 -0.04 70 0 130 0
29JUN26 46.00 P 0.00 0.00 0.00 0.49 -0.05 70 0 65 0
29JUN26 47.00 P 0.00 0.00 0.00 0.58 -0.05 70 0 76 0
29JUN26 48.00 P 0.00 0.00 0.00 0.67 -0.05 70 0 30 0
29JUN26 49.00 P 0.00 0.00 0.00 0.78 -0.07 70 0 115 0
29JUN26 50.00 P 0.00 0.00 0.00 0.91 -0.07 71 0 112 0
29JUN26 52.50 P 0.00 0.00 0.00 1.26 -0.10 71 0 48 0
29JUN26 55.00 P 1.78 1.78 1.78 1.64 -0.11 70 1 266 0
29JUN26 57.50 P 0.00 0.00 0.00 2.25 -0.13 71 0 198 0
29JUN26 60.00 P 0.00 0.00 0.00 2.88 -0.17 71 0 283 0
29JUN26 62.50 P 0.00 0.00 0.00 3.62 -0.18 71 0 793 0
29JUN26 65.00 P 0.00 0.00 0.00 4.46 -0.15 71 0 260 0
29JUN26 67.50 P 0.00 0.00 0.00 5.34 -0.17 71 0 242 0
29JUN26 70.00 P 0.00 0.00 0.00 6.37 -0.18 70 0 142 0
29JUN26 72.50 P 0.00 0.00 0.00 7.44 -0.29 70 0 126 0
29JUN26 75.00 P 9.53 9.53 8.35 8.82 -0.50 70 16 175 -15
29JUN26 77.50 P 0.00 0.00 0.00 10.23 -0.19 71 0 488 0
29JUN26 80.00 P 0.00 0.00 0.00 11.78 -0.20 71 0 96 0
29JUN26 82.50 P 0.00 0.00 0.00 13.43 -0.22 73 0 37 0
29JUN26 85.00 P 0.00 0.00 0.00 15.16 -0.23 73 0 15 0
29JUN26 87.50 P 0.00 0.00 0.00 16.89 -0.37 73 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 18.61 -0.52 73 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 20.50 -0.53 73 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 22.35 -0.63 73 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 24.46 -0.60 74 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 26.61 - 75 0 0 -
30JUL26 49.00 P 0.00 0.00 0.00 1.41 -0.15 71 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 1.63 -0.16 71 0 27 0
30JUL26 52.50 P 0.00 0.00 0.00 2.11 -0.21 71 0 1 0
30JUL26 55.00 P 0.00 0.00 0.00 2.72 -0.20 71 0 3 0
30JUL26 57.50 P 0.00 0.00 0.00 3.39 -0.20 71 0 15 0
30JUL26 60.00 P 0.00 0.00 0.00 4.14 -0.13 71 0 33 0
30JUL26 62.50 P 0.00 0.00 0.00 5.00 -0.15 71 0 22 0
30JUL26 65.00 P 5.80 5.80 5.80 5.92 -0.15 71 1 90 +1
30JUL26 67.50 P 0.00 0.00 0.00 6.95 -0.16 71 0 22 0
30JUL26 70.00 P 7.80 7.80 7.80 8.09 -0.17 71 5 27 0
30JUL26 72.50 P 9.16 9.16 9.16 9.43 -0.09 72 8 15 0
30JUL26 75.00 P 10.52 10.52 10.52 10.69 -0.19 71 6 15 0
30JUL26 77.50 P 12.47 12.47 11.71 12.07 -0.22 72 21 48 +15
30JUL26 80.00 P 13.24 13.47 13.24 13.62 -0.27 72 19 58 +19
30JUL26 82.50 P 16.29 16.29 16.29 15.27 -0.22 73 15 69 +15
30JUL26 85.00 P 16.87 16.87 16.46 17.01 -0.25 73 43 90 +43
30JUL26 87.50 P 0.00 0.00 0.00 18.79 -0.23 74 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 20.50 -0.55 74 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 22.34 -0.46 74 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 24.31 -0.58 74 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 26.30 -0.53 75 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 28.36 - 76 0 0 -
29SEP26 21.00 P 0.00 0.00 0.00 0.02 0.00 70 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.03 0.00 71 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.04 0.00 71 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.05 -0.01 70 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.07 0.00 71 0 23 0
29SEP26 26.00 P 0.00 0.00 0.00 0.08 -0.01 70 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 0.11 -0.01 70 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.14 -0.01 70 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.17 -0.02 70 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.21 -0.02 70 0 12 0
29SEP26 31.00 P 0.00 0.00 0.00 0.26 -0.02 70 0 23 0
29SEP26 32.00 P 0.00 0.00 0.00 0.30 -0.03 70 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.37 -0.03 70 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.44 -0.03 70 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.50 -0.04 70 0 84 0
29SEP26 36.00 P 0.00 0.00 0.00 0.59 -0.05 70 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.69 -0.05 70 0 63 0
29SEP26 38.00 P 0.00 0.00 0.00 0.79 -0.05 70 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.89 -0.06 70 0 82 0
29SEP26 40.00 P 0.00 0.00 0.00 1.02 -0.07 70 0 40 0
29SEP26 41.00 P 0.00 0.00 0.00 1.16 -0.07 70 0 35 0
29SEP26 42.00 P 0.00 0.00 0.00 1.30 -0.07 70 0 16 0
29SEP26 43.00 P 0.00 0.00 0.00 1.44 -0.09 70 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 1.67 -0.05 71 0 30 0
29SEP26 45.00 P 1.96 1.96 1.96 1.87 -0.09 71 1 52 0
29SEP26 46.00 P 0.00 0.00 0.00 2.06 -0.10 71 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 2.25 -0.10 71 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 2.48 -0.13 71 0 12 0
29SEP26 49.00 P 0.00 0.00 0.00 2.72 -0.14 71 0 7 0
29SEP26 50.00 P 0.00 0.00 0.00 2.84 -0.26 70 0 25 0
29SEP26 52.50 P 0.00 0.00 0.00 3.49 -0.23 70 0 124 0
29SEP26 55.00 P 0.00 0.00 0.00 4.18 -0.27 69 0 965 0
29SEP26 57.50 P 0.00 0.00 0.00 5.01 -0.22 70 0 1,546 0
29SEP26 60.00 P 0.00 0.00 0.00 5.90 -0.22 69 0 1,465 0
29SEP26 62.50 P 0.00 0.00 0.00 6.96 -0.15 70 0 935 0
29SEP26 65.00 P 0.00 0.00 0.00 8.03 -0.06 70 0 61 0
29SEP26 67.50 P 0.00 0.00 0.00 9.20 -0.04 70 0 30 0
29SEP26 70.00 P 0.00 0.00 0.00 10.46 -0.05 70 0 31 0
29SEP26 72.50 P 0.00 0.00 0.00 11.63 -0.21 69 0 15 0
29SEP26 75.00 P 0.00 0.00 0.00 13.08 -0.20 70 0 20 0
29SEP26 77.50 P 0.00 0.00 0.00 14.69 -0.17 71 0 36 0
29SEP26 80.00 P 0.00 0.00 0.00 16.30 -0.22 71 0 60 0
29SEP26 82.50 P 0.00 0.00 0.00 17.97 -0.16 72 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 19.71 -0.17 73 0 30 0
29SEP26 87.50 P 0.00 0.00 0.00 21.39 -0.53 72 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 23.15 -0.57 72 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 25.05 -0.46 73 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 27.01 -0.39 74 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 28.97 -0.40 74 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 30.93 - 75 0 0 -
30DEC26 38.00 P 0.00 0.00 0.00 1.83 +0.08 71 0 147 0
30DEC26 39.00 P 0.00 0.00 0.00 2.10 +0.14 72 0 250 0
30DEC26 40.00 P 0.00 0.00 0.00 2.28 +0.06 72 0 15 0
30DEC26 41.00 P 0.00 0.00 0.00 2.44 +0.01 71 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 2.65 +0.09 71 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 2.91 +0.10 71 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 3.08 -0.08 70 0 17 0
30DEC26 45.00 P 0.00 0.00 0.00 3.44 +0.10 71 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 3.70 +0.10 71 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 3.97 +0.11 71 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 4.15 0.00 70 0 15 0
30DEC26 49.00 P 0.00 0.00 0.00 4.61 +0.12 71 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 4.79 +0.03 70 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 5.60 +0.06 70 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 6.51 +0.04 70 0 1,515 0
30DEC26 57.50 P 0.00 0.00 0.00 7.50 +0.09 70 0 2,416 0
30DEC26 60.00 P 0.00 0.00 0.00 8.49 +0.09 70 0 1,830 0
30DEC26 62.50 P 0.00 0.00 0.00 9.63 +0.05 70 0 880 0
30DEC26 65.00 P 0.00 0.00 0.00 10.81 +0.14 70 0 15 0
30DEC26 67.50 P 0.00 0.00 0.00 11.99 -0.07 70 0 253 0
30DEC26 70.00 P 0.00 0.00 0.00 13.30 +0.03 69 0 276 0
30DEC26 72.50 P 0.00 0.00 0.00 14.67 -0.05 69 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 16.04 -0.27 69 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 17.55 -0.27 69 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 19.27 -0.19 70 0 16 0
30DEC26 82.50 P 0.00 0.00 0.00 20.97 -0.19 70 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 22.72 -0.20 71 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 24.34 -0.60 71 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 26.20 -0.58 71 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 27.97 -0.71 71 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 29.76 -0.77 71 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 31.55 -0.77 71 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 33.42 - 71 0 0 -
30MAR27 43.00 P 0.00 0.00 0.00 3.71 -0.15 68 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 3.98 -0.15 68 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 4.25 -0.19 68 0 3 0
30MAR27 46.00 P 4.80 4.80 4.80 4.59 -0.19 68 1 1 0
30MAR27 47.00 P 0.00 0.00 0.00 4.93 -0.19 68 0 2 0
30MAR27 48.00 P 5.00 5.00 5.00 5.26 -0.20 68 1 1 0
30MAR27 49.00 P 0.00 0.00 0.00 5.60 -0.20 68 0 2 0
30MAR27 50.00 P 5.55 5.55 5.55 5.90 -0.24 67 15 32 +15
30MAR27 52.50 P 6.38 6.38 6.38 6.78 -0.26 67 15 29 +15
30MAR27 55.00 P 0.00 0.00 0.00 7.90 -0.10 68 0 5 0
30MAR27 57.50 P 0.00 0.00 0.00 8.86 -0.15 67 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 10.02 -0.19 67 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 11.14 -0.28 67 0 400 0
30MAR27 65.00 P 0.00 0.00 0.00 12.39 -0.30 67 0 400 0
30MAR27 67.50 P 0.00 0.00 0.00 13.72 -0.31 67 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 15.10 -0.35 67 0 250 0
30MAR27 72.50 P 0.00 0.00 0.00 16.60 -0.33 68 0 800 0
30MAR27 75.00 P 0.00 0.00 0.00 18.13 -0.34 68 0 580 0
30MAR27 77.50 P 0.00 0.00 0.00 19.82 -0.26 69 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 21.28 -0.33 68 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 22.98 -0.35 68 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 24.82 -0.42 69 0 15 0
30MAR27 87.50 P 0.00 0.00 0.00 26.02 -0.40 68 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 28.37 -0.52 70 0 30 0
30MAR27 92.50 P 0.00 0.00 0.00 30.25 -0.62 70 0 30 0
30MAR27 95.00 P 0.00 0.00 0.00 32.13 -0.57 70 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 33.15 -0.44 68 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 34.96 - 68 0 0 -
TOTAL PUT 578 37,432 +232
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GLX - GALAXY ENT CLOSING PRICE HK$ 35.48
29APR26 22.00 C 0.00 0.00 0.00 13.51 -0.68 67 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 12.51 -0.68 54 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 11.51 -0.68 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 10.51 -0.68 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 9.51 -0.69 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 8.51 -0.69 0 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 7.52 -0.68 38 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 6.52 -0.68 32 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 5.52 -0.68 25 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 4.54 -0.68 29 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 3.59 -0.66 29 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 2.70 -0.63 29 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 1.91 -0.57 29 0 119 0
29APR26 35.00 C 0.00 0.00 0.00 1.27 -0.52 29 0 459 0
29APR26 36.00 C 0.84 0.84 0.75 0.78 -0.39 29 80 703 +20
29APR26 37.00 C 0.47 0.48 0.41 0.43 -0.26 29 55 611 +3
29APR26 38.00 C 0.26 0.27 0.22 0.22 -0.18 29 30 1,439 -28
29APR26 39.00 C 0.13 0.13 0.13 0.11 -0.10 29 20 248 0
29APR26 40.00 C 0.00 0.00 0.00 0.05 -0.06 30 0 589 0
29APR26 41.00 C 0.00 0.00 0.00 0.02 -0.04 29 0 198 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 347 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 34 0 484 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 38 0 251 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 41 0 164 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 45 0 95 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 48 0 399 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 51 0 164 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 54 0 18 0
29APR26 50.00 C 0.00 0.00 0.00 0.01 0.00 57 0 78 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 64 0 17 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 71 0 18 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 77 0 16 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 13.54 -0.68 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 12.54 -0.69 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 11.55 -0.68 43 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 10.55 -0.68 34 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 9.55 -0.68 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 8.56 -0.68 32 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 7.57 -0.68 31 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 6.60 -0.67 32 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 5.65 -0.65 32 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 4.75 -0.62 32 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 3.90 -0.58 32 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 3.12 -0.54 32 0 1 0
28MAY26 34.00 C 0.00 0.00 0.00 2.44 -0.55 32 0 126 0
28MAY26 35.00 C 1.86 1.87 1.84 1.86 -0.44 32 57 132 0
28MAY26 36.00 C 1.31 1.36 1.31 1.38 -0.35 32 163 287 +97
28MAY26 37.00 C 0.93 0.97 0.93 1.00 -0.24 32 116 216 +38
28MAY26 38.00 C 0.68 0.68 0.66 0.70 -0.18 32 86 235 +71
28MAY26 39.00 C 0.42 0.46 0.42 0.47 -0.15 32 10 126 0
28MAY26 40.00 C 0.31 0.31 0.31 0.31 -0.13 32 2 213 0
28MAY26 41.00 C 0.21 0.21 0.21 0.21 -0.08 32 1 294 0
28MAY26 42.00 C 0.00 0.00 0.00 0.13 -0.06 32 0 269 0
28MAY26 43.00 C 0.10 0.11 0.10 0.08 -0.04 32 4 435 +1
28MAY26 44.00 C 0.00 0.00 0.00 0.05 -0.03 32 0 197 0
28MAY26 45.00 C 0.00 0.00 0.00 0.03 -0.02 32 0 300 0
28MAY26 46.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 181 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 110 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 34 0 115 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 36 0 50 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 38 0 35 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 43 0 7 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 55 0 10 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 15.54 -0.68 55 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 14.54 -0.68 47 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 13.54 -0.68 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 12.54 -0.69 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 11.55 -0.68 38 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 10.55 -0.68 31 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 9.56 -0.67 34 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 8.57 -0.67 32 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 7.72 -0.78 41 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 6.78 -0.72 39 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 5.71 -0.82 31 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 4.84 -0.60 31 0 3 0
29JUN26 32.00 C 0.00 0.00 0.00 4.04 -0.55 31 0 55 0
29JUN26 33.00 C 0.00 0.00 0.00 3.32 -0.49 31 0 69 0
29JUN26 34.00 C 0.00 0.00 0.00 2.73 -0.39 32 0 48 0
29JUN26 35.00 C 2.22 2.22 2.22 2.15 -0.42 32 3 1,586 +3
29JUN26 36.00 C 0.00 0.00 0.00 1.66 -0.34 31 0 90 0
29JUN26 37.00 C 0.00 0.00 0.00 1.28 -0.27 31 0 96 0
29JUN26 38.00 C 0.00 0.00 0.00 0.98 -0.22 31 0 156 0
29JUN26 39.00 C 0.74 0.74 0.72 0.74 -0.18 31 9 85 +6
29JUN26 40.00 C 0.00 0.00 0.00 0.56 -0.14 32 0 96 0
29JUN26 41.00 C 0.00 0.00 0.00 0.42 -0.10 32 0 84 0
29JUN26 42.00 C 0.00 0.00 0.00 0.31 -0.08 32 0 268 0
29JUN26 43.00 C 0.00 0.00 0.00 0.22 -0.06 32 0 230 0
29JUN26 44.00 C 0.00 0.00 0.00 0.16 -0.04 32 0 75 0
29JUN26 45.00 C 0.00 0.00 0.00 0.11 -0.03 31 0 162 0
29JUN26 46.00 C 0.13 0.13 0.13 0.08 -0.02 32 22 95 -10
29JUN26 47.00 C 0.00 0.00 0.00 0.06 -0.01 32 0 182 0
29JUN26 48.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 93 0
29JUN26 49.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 398 0
29JUN26 50.00 C 0.06 0.06 0.06 0.02 -0.01 32 6 87 +6
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 33 0 10 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 42 0 12 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 48 0 10 0
30JUL26 23.00 C 0.00 0.00 0.00 12.54 -0.69 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 11.55 -0.68 36 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 10.55 -0.68 30 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 9.56 -0.68 31 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 8.58 -0.67 31 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 7.72 -0.78 37 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 6.78 -0.72 35 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 5.82 -0.71 32 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 5.01 -0.57 32 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 4.26 -0.53 32 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 3.59 -0.48 32 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 3.03 -0.40 32 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 2.50 -0.40 32 0 15 0
30JUL26 36.00 C 0.00 0.00 0.00 2.04 -0.33 32 0 7 0
30JUL26 37.00 C 0.00 0.00 0.00 1.64 -0.26 31 0 60 0
30JUL26 38.00 C 1.32 1.32 1.32 1.33 -0.24 32 15 30 +15
30JUL26 39.00 C 0.00 0.00 0.00 1.08 -0.18 32 0 15 0
30JUL26 40.00 C 0.00 0.00 0.00 0.87 -0.15 32 0 16 0
30JUL26 41.00 C 0.00 0.00 0.00 0.70 -0.12 32 0 15 0
30JUL26 42.00 C 0.00 0.00 0.00 0.55 -0.12 32 0 15 0
30JUL26 43.00 C 0.43 0.43 0.43 0.42 -0.12 32 2 15 0
30JUL26 44.00 C 0.00 0.00 0.00 0.32 -0.09 32 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 0.25 -0.07 32 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.19 -0.06 32 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 0.14 -0.05 32 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.11 -0.04 32 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 13.54 -0.68 34 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 12.55 -0.68 36 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 11.56 -0.67 35 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 10.58 -0.67 34 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.62 -0.67 33 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.70 -0.64 34 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.83 -0.67 34 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.00 -0.59 34 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 6.23 -0.56 34 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 5.53 -0.51 34 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 4.89 -0.47 34 0 6 0
29SEP26 33.00 C 0.00 0.00 0.00 4.29 -0.45 34 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 3.66 -0.51 32 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 3.19 -0.35 33 0 15 0
29SEP26 36.00 C 0.00 0.00 0.00 2.77 -0.33 33 0 15 0
29SEP26 37.00 C 2.28 2.28 2.25 2.40 -0.28 33 10 975 +10
29SEP26 38.00 C 0.00 0.00 0.00 2.06 -0.28 33 0 16 0
29SEP26 39.00 C 0.00 0.00 0.00 1.78 -0.23 33 0 90 0
29SEP26 40.00 C 1.37 1.37 1.37 1.51 -0.22 33 10 25 0
29SEP26 41.00 C 0.00 0.00 0.00 1.30 -0.18 33 0 50 0
29SEP26 42.00 C 0.00 0.00 0.00 1.10 -0.17 33 0 3 0
29SEP26 43.00 C 0.00 0.00 0.00 0.94 -0.13 33 0 29 0
29SEP26 44.00 C 0.00 0.00 0.00 0.78 -0.13 33 0 12 0
29SEP26 45.00 C 0.00 0.00 0.00 0.69 -0.08 34 0 36 0
29SEP26 46.00 C 0.00 0.00 0.00 0.57 -0.08 34 0 26 0
29SEP26 47.00 C 0.00 0.00 0.00 0.47 -0.08 33 0 33 0
29SEP26 48.00 C 0.40 0.40 0.40 0.40 -0.08 34 15 61 +15
29SEP26 49.00 C 0.00 0.00 0.00 0.35 -0.05 34 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 0.27 -0.05 33 0 85 0
29SEP26 52.50 C 0.22 0.22 0.21 0.18 -0.04 34 7 62 +1
29SEP26 55.00 C 0.00 0.00 0.00 0.11 -0.03 34 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.07 -0.02 34 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 19 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 13.55 -0.67 33 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 12.57 -0.67 33 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.61 -0.65 33 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.68 -0.64 32 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.79 -0.63 32 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.96 -0.60 32 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.17 -0.58 32 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.44 -0.55 32 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.76 -0.51 32 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 6.10 -0.51 32 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.52 -0.46 32 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 4.96 -0.45 32 0 0 0
30DEC26 34.00 C 4.18 4.18 4.18 4.33 -0.39 31 15 30 +15
30DEC26 35.00 C 0.00 0.00 0.00 3.87 -0.37 31 0 15 0
30DEC26 36.00 C 0.00 0.00 0.00 3.46 -0.34 31 0 56 0
30DEC26 37.00 C 0.00 0.00 0.00 3.07 -0.32 32 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 2.74 -0.29 32 0 15 0
30DEC26 39.00 C 2.25 2.25 2.25 2.42 -0.27 32 15 15 +15
30DEC26 40.00 C 0.00 0.00 0.00 2.15 -0.24 32 0 31 0
30DEC26 41.00 C 0.00 0.00 0.00 1.88 -0.24 32 0 31 0
30DEC26 42.00 C 0.00 0.00 0.00 1.67 -0.19 32 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 1.46 -0.19 32 0 315 0
30DEC26 44.00 C 0.00 0.00 0.00 1.28 -0.16 32 0 327 0
30DEC26 45.00 C 0.00 0.00 0.00 1.13 -0.15 32 0 95 0
30DEC26 46.00 C 0.00 0.00 0.00 0.98 -0.14 32 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 0.86 -0.12 32 0 34 0
30DEC26 48.00 C 0.00 0.00 0.00 0.76 -0.11 32 0 52 0
30DEC26 49.00 C 0.00 0.00 0.00 0.69 -0.09 33 0 47 0
30DEC26 50.00 C 0.00 0.00 0.00 0.57 -0.12 32 0 68 0
30DEC26 52.50 C 0.00 0.00 0.00 0.41 -0.06 32 0 95 0
30DEC26 55.00 C 0.00 0.00 0.00 0.29 -0.04 32 0 52 0
30DEC26 57.50 C 0.00 0.00 0.00 0.20 -0.04 32 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 0.14 -0.03 32 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.10 -0.01 33 0 60 0
30DEC26 65.00 C 0.00 0.00 0.00 0.07 -0.01 33 0 32 0
30MAR27 22.00 C 0.00 0.00 0.00 13.59 -0.66 32 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 12.65 -0.65 32 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 11.76 -0.63 32 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 10.91 -0.61 32 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 10.11 -0.59 32 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.34 -0.58 32 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 8.63 -0.55 32 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.94 -0.52 32 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.29 -0.51 32 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 6.68 -0.48 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.11 -0.47 32 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.58 -0.43 32 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 4.93 -0.57 31 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 4.48 -0.38 31 0 130 0
30MAR27 36.00 C 0.00 0.00 0.00 4.08 -0.34 31 0 125 0
30MAR27 37.00 C 0.00 0.00 0.00 3.67 -0.35 31 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 3.34 -0.30 31 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 3.01 -0.30 31 0 2 0
30MAR27 40.00 C 0.00 0.00 0.00 2.72 -0.26 31 0 19 0
30MAR27 41.00 C 0.00 0.00 0.00 2.46 -0.24 31 0 31 0
30MAR27 42.00 C 0.00 0.00 0.00 2.19 -0.25 31 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 1.99 -0.20 31 0 48 0
30MAR27 44.00 C 0.00 0.00 0.00 1.84 -0.14 32 0 59 0
30MAR27 45.00 C 0.00 0.00 0.00 1.64 -0.19 32 0 23 0
30MAR27 46.00 C 0.00 0.00 0.00 1.48 -0.16 32 0 22 0
30MAR27 47.00 C 0.00 0.00 0.00 1.32 -0.16 32 0 22 0
30MAR27 48.00 C 0.00 0.00 0.00 1.18 -0.14 32 0 20 0
30MAR27 49.00 C 0.00 0.00 0.00 1.06 -0.12 32 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 0.95 -0.12 32 0 12 0
30MAR27 52.50 C 0.00 0.00 0.00 0.72 -0.08 32 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 0.53 -0.07 32 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.40 -0.06 32 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.30 -0.04 32 0 2 0
TOTAL CALL 753 17,663 +278
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 81 0 75 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 74 0 10 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 55 0 105 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 49 0 95 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 43 0 49 0
29APR26 29.00 P 0.03 0.03 0.03 0.01 0.00 37 5 188 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 32 0 238 0
29APR26 31.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 63 0
29APR26 32.00 P 0.14 0.14 0.13 0.07 +0.02 29 63 388 0
29APR26 33.00 P 0.23 0.25 0.23 0.18 +0.05 29 90 828 +12
29APR26 34.00 P 0.41 0.44 0.40 0.40 +0.12 30 54 899 +26
29APR26 35.00 P 0.70 0.78 0.70 0.76 +0.20 30 24 842 +2
29APR26 36.00 P 1.08 1.28 1.08 1.25 +0.31 29 50 637 +45
29APR26 37.00 P 0.00 0.00 0.00 1.91 +0.42 29 0 280 0
29APR26 38.00 P 0.00 0.00 0.00 2.71 +0.52 29 0 322 0
29APR26 39.00 P 0.00 0.00 0.00 3.60 +0.58 30 0 243 0
29APR26 40.00 P 0.00 0.00 0.00 4.54 +0.63 29 0 199 0
29APR26 41.00 P 0.00 0.00 0.00 5.52 +0.66 0 0 150 0
29APR26 42.00 P 0.00 0.00 0.00 6.52 +0.68 0 0 136 -2
29APR26 43.00 P 0.00 0.00 0.00 7.52 +0.68 0 0 54 0
29APR26 44.00 P 0.00 0.00 0.00 8.52 +0.68 0 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 9.52 +0.68 0 0 1 0
29APR26 46.00 P 0.00 0.00 0.00 10.52 +0.68 0 0 30 0
29APR26 47.00 P 0.00 0.00 0.00 11.52 +0.68 0 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 12.52 +0.68 0 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 13.52 +0.68 0 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 14.52 +0.68 0 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 17.02 +0.68 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 19.52 +0.68 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 22.02 +0.68 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 24.52 +0.68 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 27.02 +0.68 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 29.52 +0.68 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 41 0 14 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 37 0 9 0
28MAY26 26.00 P 0.05 0.05 0.05 0.01 0.00 33 7 26 +7
28MAY26 27.00 P 0.10 0.10 0.10 0.03 +0.01 34 17 68 +17
28MAY26 28.00 P 0.00 0.00 0.00 0.05 +0.01 32 0 102 0
28MAY26 29.00 P 0.00 0.00 0.00 0.11 +0.04 32 0 122 0
28MAY26 30.00 P 0.26 0.29 0.26 0.20 +0.06 32 3 101 +1
28MAY26 31.00 P 0.39 0.39 0.39 0.36 +0.11 32 2 40 0
28MAY26 32.00 P 0.60 0.60 0.60 0.58 +0.15 32 4 110 +4
28MAY26 33.00 P 0.91 0.95 0.91 0.89 +0.21 33 88 234 +88
28MAY26 34.00 P 1.16 1.34 1.16 1.30 +0.27 33 248 602 +180
28MAY26 35.00 P 1.69 1.80 1.69 1.79 +0.36 32 55 348 -3
28MAY26 36.00 P 2.28 2.28 2.28 2.35 +0.41 32 15 731 +15
28MAY26 37.00 P 0.00 0.00 0.00 3.03 +0.48 32 0 150 0
28MAY26 38.00 P 0.00 0.00 0.00 3.78 +0.53 32 0 312 0
28MAY26 39.00 P 0.00 0.00 0.00 4.59 +0.55 32 0 104 0
28MAY26 40.00 P 0.00 0.00 0.00 5.46 +0.59 32 0 96 0
28MAY26 41.00 P 0.00 0.00 0.00 6.29 +0.71 27 0 398 0
28MAY26 42.00 P 0.00 0.00 0.00 7.39 +0.83 37 0 170 0
28MAY26 43.00 P 0.00 0.00 0.00 8.29 +0.77 34 0 271 0
28MAY26 44.00 P 0.00 0.00 0.00 9.23 +0.66 31 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 10.26 +0.81 38 0 36 0
28MAY26 46.00 P 0.00 0.00 0.00 11.20 +0.67 31 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 12.20 +0.68 34 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 13.19 +0.68 33 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 14.18 +0.68 0 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 15.18 +0.68 32 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 17.67 +0.68 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 20.16 +0.68 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 22.66 +0.69 45 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 25.15 +0.68 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 27.64 +0.68 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 30.14 +0.69 56 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 46 0 94 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 39 0 19 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 32 0 44 0
29JUN26 25.00 P 0.00 0.00 0.00 0.02 0.00 31 0 37 0
29JUN26 26.00 P 0.12 0.12 0.12 0.05 +0.02 32 10 10 +10
29JUN26 27.00 P 0.00 0.00 0.00 0.09 +0.03 32 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 0.15 +0.04 31 0 21 0
29JUN26 29.00 P 0.00 0.00 0.00 0.26 +0.07 32 0 67 0
29JUN26 30.00 P 0.00 0.00 0.00 0.41 +0.10 32 0 119 0
29JUN26 31.00 P 0.00 0.00 0.00 0.63 +0.14 32 0 75 0
29JUN26 32.00 P 0.00 0.00 0.00 0.91 +0.19 32 0 144 0
29JUN26 33.00 P 0.00 0.00 0.00 1.27 +0.24 32 0 312 0
29JUN26 34.00 P 1.50 1.50 1.50 1.70 +0.28 32 1 163 0
29JUN26 35.00 P 0.00 0.00 0.00 2.18 +0.30 32 0 1,687 0
29JUN26 36.00 P 2.62 2.62 2.62 2.75 +0.41 31 11 221 0
29JUN26 37.00 P 0.00 0.00 0.00 3.39 +0.45 31 0 257 0
29JUN26 38.00 P 0.00 0.00 0.00 4.10 +0.49 31 0 330 0
29JUN26 39.00 P 0.00 0.00 0.00 4.87 +0.52 31 0 290 0
29JUN26 40.00 P 0.00 0.00 0.00 5.70 +0.56 31 0 202 0
29JUN26 41.00 P 0.00 0.00 0.00 6.63 +0.66 33 0 112 0
29JUN26 42.00 P 0.00 0.00 0.00 7.39 +0.71 29 0 496 0
29JUN26 43.00 P 0.00 0.00 0.00 8.30 +0.72 28 0 415 0
29JUN26 44.00 P 0.00 0.00 0.00 9.26 +0.69 28 0 15 0
29JUN26 45.00 P 0.00 0.00 0.00 10.26 +0.81 30 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 11.24 +0.71 31 0 8 0
29JUN26 47.00 P 0.00 0.00 0.00 12.22 +0.70 31 0 10 0
29JUN26 48.00 P 0.00 0.00 0.00 13.21 +0.68 32 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 14.19 +0.67 30 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 15.19 +0.68 32 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 17.67 +0.68 28 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 20.16 +0.68 0 0 44 0
29JUN26 57.50 P 0.00 0.00 0.00 22.66 +0.69 39 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 25.15 +0.68 39 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 27.64 +0.68 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 30.14 +0.69 48 0 0 0
30JUL26 23.00 P 0.10 0.10 0.10 0.02 +0.01 33 10 10 +10
30JUL26 24.00 P 0.10 0.10 0.10 0.03 +0.01 31 10 10 +10
30JUL26 25.00 P 0.00 0.00 0.00 0.06 +0.01 32 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.11 +0.02 32 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.18 +0.03 32 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 0.29 +0.05 32 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 0.45 +0.09 32 0 15 0
30JUL26 30.00 P 0.00 0.00 0.00 0.65 +0.11 32 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 0.91 +0.15 32 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 1.24 +0.20 32 0 15 0
30JUL26 33.00 P 0.00 0.00 0.00 1.62 +0.24 32 0 35 0
30JUL26 34.00 P 0.00 0.00 0.00 2.06 +0.29 32 0 15 0
30JUL26 35.00 P 0.00 0.00 0.00 2.53 +0.32 32 0 12 0
30JUL26 36.00 P 0.00 0.00 0.00 3.09 +0.33 32 0 39 0
30JUL26 37.00 P 0.00 0.00 0.00 3.72 +0.43 32 0 16 0
30JUL26 38.00 P 0.00 0.00 0.00 4.43 +0.50 32 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 5.17 +0.48 32 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 5.95 +0.51 32 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 6.78 +0.55 32 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 7.64 +0.57 32 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 8.52 +0.58 32 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 9.44 +0.61 32 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 10.37 +0.63 32 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 11.32 +0.64 32 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 12.28 +0.65 32 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 13.25 +0.66 32 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.06 +0.02 34 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.10 +0.02 34 0 40 0
29SEP26 24.00 P 0.00 0.00 0.00 0.16 +0.03 34 0 79 0
29SEP26 25.00 P 0.00 0.00 0.00 0.23 +0.04 34 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.35 +0.06 34 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 0.50 +0.09 34 0 41 0
29SEP26 28.00 P 0.00 0.00 0.00 0.68 +0.11 34 0 27 0
29SEP26 29.00 P 0.00 0.00 0.00 0.91 +0.13 34 0 50 0
29SEP26 30.00 P 1.31 1.31 1.31 1.18 +0.15 34 2 46 +2
29SEP26 31.00 P 0.00 0.00 0.00 1.52 +0.20 34 0 45 0
29SEP26 32.00 P 0.00 0.00 0.00 1.90 +0.24 34 0 26 0
29SEP26 33.00 P 0.00 0.00 0.00 2.32 +0.25 34 0 1,788 0
29SEP26 34.00 P 0.00 0.00 0.00 2.81 +0.30 35 0 220 0
29SEP26 35.00 P 3.46 3.46 3.46 3.34 +0.33 35 30 946 +15
29SEP26 36.00 P 0.00 0.00 0.00 3.93 +0.36 35 0 141 0
29SEP26 37.00 P 0.00 0.00 0.00 4.43 +0.28 34 0 31 0
29SEP26 38.00 P 0.00 0.00 0.00 5.08 +0.29 34 0 53 0
29SEP26 39.00 P 0.00 0.00 0.00 5.79 +0.30 34 0 167 0
29SEP26 40.00 P 0.00 0.00 0.00 6.72 +0.56 36 0 42 0
29SEP26 41.00 P 0.00 0.00 0.00 7.52 +0.52 36 0 90 0
29SEP26 42.00 P 0.00 0.00 0.00 8.10 +0.52 34 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 9.21 +0.57 38 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 10.08 +0.68 38 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 10.68 +0.59 34 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.92 +0.71 40 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 12.49 +0.62 34 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 13.42 +0.33 34 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 14.37 +0.64 34 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.32 +0.20 34 0 4 0
29SEP26 52.50 P 0.00 0.00 0.00 17.74 +0.21 34 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 20.20 +0.68 34 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 22.67 +0.68 33 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 25.16 +0.69 35 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 27.65 +0.69 36 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 30.14 +0.69 37 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.14 +0.02 32 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.22 +0.04 33 0 30 0
30DEC26 24.00 P 0.00 0.00 0.00 0.31 +0.05 32 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.43 +0.06 32 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.58 +0.07 32 0 22 0
30DEC26 27.00 P 0.00 0.00 0.00 0.80 +0.12 33 0 97 0
30DEC26 28.00 P 0.00 0.00 0.00 1.03 +0.12 33 0 18 0
30DEC26 29.00 P 1.50 1.50 1.50 1.30 +0.14 33 1 25 +1
30DEC26 30.00 P 0.00 0.00 0.00 1.63 +0.19 33 0 16 0
30DEC26 31.00 P 0.00 0.00 0.00 1.97 +0.18 33 0 4 0
30DEC26 32.00 P 2.59 2.59 2.59 2.40 +0.24 33 3 49 +3
30DEC26 33.00 P 0.00 0.00 0.00 2.84 +0.25 33 0 34 0
30DEC26 34.00 P 3.44 3.44 3.40 3.34 +0.28 33 25 104 +25
30DEC26 35.00 P 0.00 0.00 0.00 3.88 +0.32 33 0 154 0
30DEC26 36.00 P 4.54 4.54 4.54 4.47 +0.35 33 15 56 +15
30DEC26 37.00 P 5.15 5.15 5.15 5.08 +0.37 34 15 59 +15
30DEC26 38.00 P 0.00 0.00 0.00 5.75 +0.40 34 0 31 0
30DEC26 39.00 P 0.00 0.00 0.00 6.44 +0.42 34 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 7.18 +0.45 34 0 16 0
30DEC26 41.00 P 0.00 0.00 0.00 7.94 +0.47 34 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 8.74 +0.51 35 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 9.28 +0.23 32 0 320 0
30DEC26 44.00 P 0.00 0.00 0.00 10.11 +0.53 32 0 316 0
30DEC26 45.00 P 0.00 0.00 0.00 10.96 +0.55 32 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 11.92 +0.66 34 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 12.71 +0.59 32 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.61 +0.52 32 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.52 +0.60 32 0 2 0
30DEC26 50.00 P 0.00 0.00 0.00 15.45 +0.33 32 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 17.82 +0.29 32 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 20.24 +0.66 32 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 22.69 +0.66 32 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 25.16 +0.67 32 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 27.65 +0.68 34 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 30.14 +0.69 35 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.26 +0.03 32 0 15 0
30MAR27 23.00 P 0.00 0.00 0.00 0.36 +0.04 32 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.49 +0.05 32 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.64 +0.05 32 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.84 +0.10 32 0 15 0
30MAR27 27.00 P 0.00 0.00 0.00 1.09 +0.14 32 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 1.36 +0.13 32 0 20 0
30MAR27 29.00 P 0.00 0.00 0.00 1.67 +0.17 32 0 9 0
30MAR27 30.00 P 0.00 0.00 0.00 2.02 +0.18 32 0 3 0
30MAR27 31.00 P 0.00 0.00 0.00 2.40 +0.21 32 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 2.83 +0.23 33 0 26 0
30MAR27 33.00 P 0.00 0.00 0.00 3.30 +0.27 33 0 40 0
30MAR27 34.00 P 0.00 0.00 0.00 3.81 +0.29 33 0 5 0
30MAR27 35.00 P 0.00 0.00 0.00 4.34 +0.31 33 0 100 0
30MAR27 36.00 P 0.00 0.00 0.00 4.93 +0.33 33 0 111 0
30MAR27 37.00 P 0.00 0.00 0.00 5.54 +0.35 33 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 6.20 +0.39 33 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 6.68 +0.20 32 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.38 +0.43 32 0 17 0
30MAR27 41.00 P 0.00 0.00 0.00 8.10 +0.44 32 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 8.84 +0.45 32 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 9.63 +0.49 32 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.42 +0.49 32 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.24 +0.52 32 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.09 +0.55 32 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 12.94 +0.55 32 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 13.81 +0.56 32 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 14.71 +0.58 32 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 15.62 +0.50 32 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 17.93 +0.40 32 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 20.31 +0.64 32 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 22.73 +0.65 32 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 25.18 +0.66 32 0 0 0
TOTAL PUT 858 20,939 +498
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$ 13.15
29APR26 8.75 C 0.00 0.00 0.00 4.41 -0.23 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 4.16 -0.23 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.91 -0.23 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.66 -0.23 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.41 -0.23 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.16 -0.23 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.67 -0.23 44 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.19 -0.21 46 0 15 0
29APR26 11.50 C 0.00 0.00 0.00 1.72 -0.22 43 0 210 0
29APR26 12.00 C 0.00 0.00 0.00 1.30 -0.20 44 0 167 0
29APR26 12.50 C 1.08 1.17 1.02 0.90 -0.18 41 70 236 +4
29APR26 13.00 C 0.80 0.80 0.56 0.61 -0.15 42 110 1,305 0
29APR26 13.50 C 0.49 0.49 0.43 0.39 -0.12 43 73 2,185 0
29APR26 14.00 C 0.27 0.27 0.27 0.23 -0.09 43 10 1,958 +10
29APR26 14.50 C 0.00 0.00 0.00 0.14 -0.06 44 0 1,572 0
29APR26 15.00 C 0.00 0.00 0.00 0.08 -0.04 45 0 677 0
29APR26 15.50 C 0.00 0.00 0.00 0.04 -0.03 45 0 470 0
29APR26 16.00 C 0.00 0.00 0.00 0.02 -0.02 45 0 303 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 138 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 50 0 135 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 55 0 45 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 60 0 20 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 68 0 8 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 76 0 10 0
28MAY26 8.75 C 0.00 0.00 0.00 4.43 -0.23 42 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 4.16 -0.25 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.94 -0.22 45 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.67 -0.22 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.41 -0.23 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.16 -0.26 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.70 -0.25 33 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.30 -0.14 42 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.89 -0.21 42 0 12 0
28MAY26 12.00 C 0.00 0.00 0.00 1.52 -0.21 42 0 92 0
28MAY26 12.50 C 1.29 1.29 1.29 1.16 -0.17 40 15 883 -15
28MAY26 13.00 C 0.00 0.00 0.00 0.90 -0.14 42 0 1,037 0
28MAY26 13.50 C 0.00 0.00 0.00 0.67 -0.13 41 0 158 0
28MAY26 14.00 C 0.00 0.00 0.00 0.50 -0.10 42 0 493 0
28MAY26 14.50 C 0.00 0.00 0.00 0.36 -0.08 42 0 138 0
28MAY26 15.00 C 0.00 0.00 0.00 0.25 -0.07 42 0 100 0
28MAY26 15.50 C 0.00 0.00 0.00 0.18 -0.05 43 0 163 0
28MAY26 16.00 C 0.00 0.00 0.00 0.13 -0.04 43 0 113 0
28MAY26 16.50 C 0.00 0.00 0.00 0.09 -0.03 44 0 33 0
28MAY26 17.00 C 0.00 0.00 0.00 0.06 -0.02 44 0 8 0
28MAY26 17.50 C 0.00 0.00 0.00 0.04 -0.02 44 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.02 -0.02 42 0 20 0
29JUN26 8.50 C 0.00 0.00 0.00 4.70 -0.23 39 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.43 -0.26 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.18 -0.23 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.94 -0.25 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.70 -0.21 22 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.46 -0.18 30 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.22 -0.21 30 0 6 0
29JUN26 10.50 C 0.00 0.00 0.00 2.77 -0.21 34 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.44 -0.13 42 0 30 0
29JUN26 11.50 C 0.00 0.00 0.00 2.07 -0.12 42 0 250 0
29JUN26 12.00 C 0.00 0.00 0.00 1.72 -0.19 42 0 294 0
29JUN26 12.50 C 0.00 0.00 0.00 1.38 -0.16 40 0 1,736 0
29JUN26 13.00 C 1.03 1.03 1.03 1.12 -0.15 41 15 2,604 +15
29JUN26 13.50 C 0.91 0.91 0.91 0.90 -0.13 41 30 1,063 +30
29JUN26 14.00 C 0.72 0.72 0.62 0.72 -0.11 41 45 410 +45
29JUN26 14.50 C 0.55 0.55 0.54 0.56 -0.10 41 30 411 +30
29JUN26 15.00 C 0.50 0.50 0.50 0.44 -0.08 42 15 714 0
29JUN26 15.50 C 0.34 0.34 0.34 0.34 -0.07 42 15 1,729 0
29JUN26 16.00 C 0.31 0.31 0.31 0.26 -0.06 42 15 1,807 0
29JUN26 16.50 C 0.00 0.00 0.00 0.21 -0.04 43 0 950 0
29JUN26 17.00 C 0.00 0.00 0.00 0.16 -0.04 43 0 264 0
29JUN26 17.50 C 0.00 0.00 0.00 0.12 -0.03 43 0 30 0
29JUN26 18.00 C 0.00 0.00 0.00 0.09 -0.02 43 0 31 0
29JUN26 18.50 C 0.00 0.00 0.00 0.07 -0.02 43 0 14 0
29JUN26 19.00 C 0.00 0.00 0.00 0.05 -0.01 43 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.04 -0.01 44 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 0.02 -0.02 41 0 536 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 23 0
29JUN26 22.00 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 0.01 0.00 48 0 10 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 51 0 43 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 60 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1 0
30JUL26 8.75 C 0.00 0.00 0.00 4.44 -0.25 0 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 4.19 -0.26 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.97 -0.22 36 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.71 -0.22 29 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.48 -0.21 33 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.26 -0.25 36 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.81 -0.26 36 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.44 -0.21 39 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.08 -0.15 40 0 55 0
30JUL26 12.00 C 0.00 0.00 0.00 1.75 -0.18 40 0 69 0
30JUL26 12.50 C 0.00 0.00 0.00 1.40 -0.17 38 0 255 0
30JUL26 13.00 C 0.00 0.00 0.00 1.15 -0.15 39 0 255 0
30JUL26 13.50 C 1.03 1.03 1.03 0.94 -0.14 39 15 90 +15
30JUL26 14.00 C 0.00 0.00 0.00 0.78 -0.12 40 0 60 0
30JUL26 14.50 C 0.67 0.67 0.67 0.64 -0.10 41 15 105 +15
30JUL26 15.00 C 0.00 0.00 0.00 0.51 -0.09 41 0 75 0
30JUL26 15.50 C 0.00 0.00 0.00 0.40 -0.08 41 0 52 0
30JUL26 16.00 C 0.38 0.38 0.38 0.31 -0.07 41 15 30 +15
30JUL26 16.50 C 0.35 0.35 0.33 0.24 -0.06 41 30 32 +30
30JUL26 17.00 C 0.00 0.00 0.00 0.19 -0.04 41 0 30 0
30JUL26 17.50 C 0.00 0.00 0.00 0.14 -0.04 41 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.11 -0.03 41 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.49 -0.22 42 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.26 -0.22 42 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.03 -0.16 42 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.73 -0.20 32 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.53 -0.16 36 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.30 -0.21 36 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.94 -0.17 40 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.58 -0.18 40 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.28 -0.15 42 0 37 0
29SEP26 12.00 C 0.00 0.00 0.00 1.97 -0.15 42 0 174 0
29SEP26 12.50 C 0.00 0.00 0.00 1.74 -0.07 43 0 90 0
29SEP26 13.00 C 1.43 1.43 1.43 1.43 -0.13 41 15 157 -3
29SEP26 13.50 C 0.00 0.00 0.00 1.23 -0.14 41 0 126 0
29SEP26 14.00 C 0.00 0.00 0.00 1.06 -0.12 41 0 166 0
29SEP26 14.50 C 1.04 1.04 1.04 0.91 -0.11 42 15 30 +15
29SEP26 15.00 C 0.00 0.00 0.00 0.79 -0.09 42 0 34 0
29SEP26 15.50 C 0.72 0.72 0.72 0.67 -0.08 42 15 181 +15
29SEP26 16.00 C 0.00 0.00 0.00 0.56 -0.09 42 0 26 0
29SEP26 16.50 C 0.00 0.00 0.00 0.48 -0.06 42 0 36 0
29SEP26 17.00 C 0.00 0.00 0.00 0.40 -0.06 42 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.34 -0.05 42 0 11 0
29SEP26 18.00 C 0.00 0.00 0.00 0.28 -0.05 42 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.24 -0.03 42 0 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.19 -0.04 42 0 26 0
29SEP26 19.50 C 0.00 0.00 0.00 0.16 -0.03 42 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.14 -0.02 42 0 43 0
29SEP26 21.00 C 0.00 0.00 0.00 0.10 -0.01 43 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.07 -0.01 43 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.05 -0.01 43 0 45 0
29SEP26 24.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 44 0 20 0
30DEC26 8.75 C 0.00 0.00 0.00 4.54 -0.22 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.33 -0.21 42 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.12 -0.21 42 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.91 -0.21 41 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.72 -0.19 42 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.52 -0.21 41 0 25 0
30DEC26 10.50 C 0.00 0.00 0.00 3.17 -0.19 41 0 49 0
30DEC26 11.00 C 0.00 0.00 0.00 2.83 -0.13 41 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.55 -0.18 42 0 15 0
30DEC26 12.00 C 0.00 0.00 0.00 2.28 -0.17 42 0 195 0
30DEC26 12.50 C 0.00 0.00 0.00 2.04 -0.16 42 0 295 0
30DEC26 13.00 C 0.00 0.00 0.00 1.80 -0.15 41 0 190 0
30DEC26 13.50 C 0.00 0.00 0.00 1.60 -0.11 41 0 66 0
30DEC26 14.00 C 0.00 0.00 0.00 1.42 -0.13 41 0 75 0
30DEC26 14.50 C 0.00 0.00 0.00 1.27 -0.12 42 0 27 0
30DEC26 15.00 C 0.00 0.00 0.00 1.13 -0.10 42 0 22 0
30DEC26 15.50 C 0.00 0.00 0.00 1.01 -0.09 42 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.90 -0.07 42 0 310 0
30DEC26 16.50 C 0.00 0.00 0.00 0.79 -0.07 42 0 82 0
30DEC26 17.00 C 0.00 0.00 0.00 0.69 -0.07 42 0 88 0
30DEC26 17.50 C 0.00 0.00 0.00 0.61 -0.06 42 0 50 0
30DEC26 18.00 C 0.00 0.00 0.00 0.54 -0.05 42 0 25 0
30DEC26 18.50 C 0.00 0.00 0.00 0.47 -0.04 42 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.42 -0.03 42 0 12 0
30DEC26 19.50 C 0.00 0.00 0.00 0.36 -0.04 42 0 66 0
30DEC26 20.00 C 0.00 0.00 0.00 0.32 -0.03 42 0 94 0
30MAR27 8.75 C 0.00 0.00 0.00 4.64 -0.20 41 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.43 -0.21 41 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.24 -0.20 41 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.06 -0.19 41 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.88 -0.18 41 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.74 -0.15 42 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 3.38 -0.17 41 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.08 -0.16 41 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.81 -0.15 41 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.55 -0.14 41 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.34 -0.16 42 0 36 0
30MAR27 13.00 C 0.00 0.00 0.00 2.09 -0.14 41 0 89 0
30MAR27 13.50 C 0.00 0.00 0.00 1.90 -0.13 41 0 127 0
30MAR27 14.00 C 0.00 0.00 0.00 1.72 -0.13 41 0 47 0
30MAR27 14.50 C 0.00 0.00 0.00 1.60 -0.09 42 0 14 0
30MAR27 15.00 C 0.00 0.00 0.00 1.44 -0.10 42 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.29 -0.10 42 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.17 -0.09 42 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.06 -0.07 42 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.96 -0.07 42 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.86 -0.07 42 0 25 0
30MAR27 18.00 C 0.00 0.00 0.00 0.76 -0.07 41 0 0 0
TOTAL CALL 563 30,878 +221
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 74 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 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 60 0 17 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 56 0 554 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 47 0 117 0
29APR26 11.00 P 0.00 0.00 0.00 0.03 +0.01 47 0 605 0
29APR26 11.50 P 0.05 0.05 0.05 0.06 +0.01 44 70 755 +70
29APR26 12.00 P 0.10 0.12 0.10 0.14 +0.03 45 122 919 +122
29APR26 12.50 P 0.25 0.25 0.22 0.27 +0.05 44 33 735 +25
29APR26 13.00 P 0.43 0.43 0.35 0.48 +0.08 45 19 4,710 -13
29APR26 13.50 P 0.00 0.00 0.00 0.76 +0.11 46 0 2,483 0
29APR26 14.00 P 0.00 0.00 0.00 1.11 +0.16 47 0 2,291 0
29APR26 14.50 P 0.00 0.00 0.00 1.47 +0.17 44 0 1,023 0
29APR26 15.00 P 0.00 0.00 0.00 1.91 +0.19 44 0 483 0
29APR26 15.50 P 0.00 0.00 0.00 2.37 +0.14 43 0 90 0
29APR26 16.00 P 0.00 0.00 0.00 2.90 +0.19 57 0 10 0
29APR26 16.50 P 0.00 0.00 0.00 3.38 +0.16 58 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 3.85 +0.23 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.35 +0.23 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.85 +0.23 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 5.35 +0.23 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.85 +0.23 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 6.35 +0.23 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 6.85 +0.23 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.02 0.00 43 0 15 0
28MAY26 10.00 P 0.00 0.00 0.00 0.03 0.00 43 0 155 0
28MAY26 10.50 P 0.00 0.00 0.00 0.07 +0.01 44 0 286 0
28MAY26 11.00 P 0.12 0.12 0.12 0.12 +0.01 43 15 1,315 +15
28MAY26 11.50 P 0.00 0.00 0.00 0.21 +0.02 43 0 199 0
28MAY26 12.00 P 0.00 0.00 0.00 0.35 +0.05 44 0 608 0
28MAY26 12.50 P 0.54 0.54 0.54 0.53 +0.07 44 5 983 +5
28MAY26 13.00 P 0.00 0.00 0.00 0.76 +0.09 44 0 1,520 0
28MAY26 13.50 P 0.00 0.00 0.00 1.04 +0.11 44 0 254 0
28MAY26 14.00 P 0.00 0.00 0.00 1.36 +0.12 45 0 185 0
28MAY26 14.50 P 0.00 0.00 0.00 1.68 +0.14 43 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.14 +0.23 47 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 2.57 +0.18 48 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.03 +0.20 51 0 45 0
28MAY26 16.50 P 0.00 0.00 0.00 3.50 +0.21 54 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.99 +0.22 57 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.49 +0.22 62 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.00 +0.23 67 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 40 0 56 0
29JUN26 9.00 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.04 +0.01 44 0 240 0
29JUN26 9.50 P 0.00 0.00 0.00 0.05 0.00 43 0 149 0
29JUN26 9.75 P 0.00 0.00 0.00 0.07 +0.01 43 0 354 0
29JUN26 10.00 P 0.00 0.00 0.00 0.09 +0.01 43 0 1,163 0
29JUN26 10.50 P 0.00 0.00 0.00 0.15 +0.02 42 0 759 0
29JUN26 11.00 P 0.00 0.00 0.00 0.24 +0.02 42 0 813 0
29JUN26 11.50 P 0.00 0.00 0.00 0.37 +0.04 43 0 346 0
29JUN26 12.00 P 0.00 0.00 0.00 0.53 +0.05 43 0 439 0
29JUN26 12.50 P 0.71 0.71 0.71 0.73 +0.07 43 95 1,994 0
29JUN26 13.00 P 0.98 0.99 0.95 0.97 +0.08 43 60 2,810 +60
29JUN26 13.50 P 0.00 0.00 0.00 1.25 +0.10 43 0 1,634 0
29JUN26 14.00 P 1.53 1.61 1.53 1.57 +0.12 44 30 263 +30
29JUN26 14.50 P 0.00 0.00 0.00 1.87 +0.09 42 0 375 0
29JUN26 15.00 P 0.00 0.00 0.00 2.31 +0.16 46 0 126 0
29JUN26 15.50 P 0.00 0.00 0.00 2.71 +0.16 46 0 75 0
29JUN26 16.00 P 0.00 0.00 0.00 3.14 +0.17 47 0 121 0
29JUN26 16.50 P 0.00 0.00 0.00 3.60 +0.20 49 0 17 0
29JUN26 17.00 P 0.00 0.00 0.00 4.06 +0.20 51 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 4.54 +0.21 53 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.03 +0.22 56 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.53 +0.23 59 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.03 +0.23 62 0 17 0
29JUN26 19.50 P 0.00 0.00 0.00 6.54 +0.23 66 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.06 +0.24 71 0 12 0
29JUN26 21.00 P 0.00 0.00 0.00 8.09 +0.24 79 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.12 +0.24 86 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 9.85 -0.02 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 11.08 +0.15 93 0 3 0
29JUN26 25.00 P 0.00 0.00 0.00 11.85 +0.23 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 12.85 +0.23 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 13.85 +0.23 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 14.85 +0.23 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.05 +0.01 42 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.06 0.00 40 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.08 0.00 40 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.11 +0.01 41 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.14 +0.01 41 0 13 0
30JUL26 10.00 P 0.00 0.00 0.00 0.18 +0.02 41 0 30 0
30JUL26 10.50 P 0.00 0.00 0.00 0.27 +0.02 41 0 27 0
30JUL26 11.00 P 0.00 0.00 0.00 0.40 +0.03 41 0 97 0
30JUL26 11.50 P 0.00 0.00 0.00 0.57 +0.05 41 0 87 0
30JUL26 12.00 P 0.00 0.00 0.00 0.77 +0.06 41 0 161 0
30JUL26 12.50 P 0.00 0.00 0.00 1.00 +0.08 41 0 178 0
30JUL26 13.00 P 0.00 0.00 0.00 1.28 +0.11 42 0 973 0
30JUL26 13.50 P 0.00 0.00 0.00 1.58 +0.12 42 0 414 0
30JUL26 14.00 P 1.82 1.82 1.82 1.92 +0.13 42 15 135 +15
30JUL26 14.50 P 0.00 0.00 0.00 2.26 +0.11 42 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 2.67 +0.14 43 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 3.08 +0.15 44 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.49 +0.15 43 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.95 +0.17 45 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.39 +0.20 45 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.85 +0.21 46 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 5.33 +0.25 47 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.13 +0.01 42 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.16 +0.01 42 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.20 +0.01 42 0 10 0
29SEP26 9.50 P 0.00 0.00 0.00 0.25 +0.02 42 0 15 0
29SEP26 9.75 P 0.00 0.00 0.00 0.30 +0.03 42 0 30 0
29SEP26 10.00 P 0.00 0.00 0.00 0.35 +0.02 42 0 95 0
29SEP26 10.50 P 0.00 0.00 0.00 0.49 +0.04 42 0 178 0
29SEP26 11.00 P 0.00 0.00 0.00 0.65 +0.06 42 0 205 0
29SEP26 11.50 P 0.00 0.00 0.00 0.84 +0.08 42 0 190 0
29SEP26 12.00 P 0.00 0.00 0.00 1.05 +0.08 42 0 270 0
29SEP26 12.50 P 0.00 0.00 0.00 1.29 +0.09 42 0 455 0
29SEP26 13.00 P 1.59 1.59 1.55 1.56 +0.10 42 30 368 +30
29SEP26 13.50 P 0.00 0.00 0.00 1.86 +0.11 42 0 356 0
29SEP26 14.00 P 0.00 0.00 0.00 2.19 +0.13 42 0 487 0
29SEP26 14.50 P 0.00 0.00 0.00 2.53 +0.13 42 0 83 0
29SEP26 15.00 P 0.00 0.00 0.00 2.84 +0.09 41 0 120 0
29SEP26 15.50 P 0.00 0.00 0.00 3.29 +0.15 43 0 250 0
29SEP26 16.00 P 0.00 0.00 0.00 3.69 +0.16 43 0 93 0
29SEP26 16.50 P 0.00 0.00 0.00 4.11 +0.17 43 0 56 0
29SEP26 17.00 P 0.00 0.00 0.00 4.54 +0.18 44 0 38 0
29SEP26 17.50 P 0.00 0.00 0.00 4.98 +0.17 44 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 5.42 +0.17 44 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 5.89 +0.15 45 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.34 +0.15 44 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.83 +0.16 46 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.32 +0.17 48 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.28 +0.18 49 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.25 +0.18 51 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.14 +0.10 42 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 11.12 +0.10 41 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 12.11 +0.10 41 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 13.10 +0.23 41 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 14.09 +0.23 39 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 15.09 +0.23 46 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.26 +0.03 42 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.31 +0.03 42 0 2 0
30DEC26 9.25 P 0.00 0.00 0.00 0.36 +0.03 42 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.43 +0.04 42 0 10 0
30DEC26 9.75 P 0.00 0.00 0.00 0.49 +0.04 42 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.57 +0.05 42 0 215 0
30DEC26 10.50 P 0.00 0.00 0.00 0.72 +0.06 42 0 22 0
30DEC26 11.00 P 0.00 0.00 0.00 0.90 +0.06 42 0 330 0
30DEC26 11.50 P 0.00 0.00 0.00 1.09 +0.06 41 0 205 0
30DEC26 12.00 P 0.00 0.00 0.00 1.33 +0.08 42 0 169 0
30DEC26 12.50 P 0.00 0.00 0.00 1.58 +0.09 42 0 176 0
30DEC26 13.00 P 0.00 0.00 0.00 1.85 +0.10 41 0 303 0
30DEC26 13.50 P 0.00 0.00 0.00 2.15 +0.11 42 0 400 0
30DEC26 14.00 P 0.00 0.00 0.00 2.47 +0.09 42 0 243 0
30DEC26 14.50 P 0.00 0.00 0.00 2.81 +0.13 42 0 89 0
30DEC26 15.00 P 0.00 0.00 0.00 3.16 +0.13 42 0 49 0
30DEC26 15.50 P 0.00 0.00 0.00 3.53 +0.13 42 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.93 +0.14 42 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.34 +0.12 43 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.75 +0.12 43 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.17 +0.12 43 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.61 +0.14 43 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.99 +0.08 41 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.44 +0.09 42 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.89 +0.20 42 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.35 +0.20 42 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.38 +0.03 41 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.45 +0.04 42 0 12 0
30MAR27 9.25 P 0.00 0.00 0.00 0.50 +0.03 41 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.57 +0.03 41 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.65 +0.04 42 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.73 +0.05 42 0 27 0
30MAR27 10.50 P 0.00 0.00 0.00 0.90 +0.06 41 0 2 0
30MAR27 11.00 P 0.00 0.00 0.00 1.10 +0.06 41 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.30 +0.07 41 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 1.53 +0.06 41 0 3 0
30MAR27 12.50 P 0.00 0.00 0.00 1.79 +0.09 41 0 17 0
30MAR27 13.00 P 0.00 0.00 0.00 2.07 +0.10 41 0 5 0
30MAR27 13.50 P 0.00 0.00 0.00 2.38 +0.13 41 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 2.70 +0.11 41 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.02 +0.11 41 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.38 +0.13 41 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.74 +0.11 41 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.11 +0.16 41 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.49 +0.17 41 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.89 +0.17 41 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.29 +0.17 41 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.71 +0.18 41 0 0 0
TOTAL PUT 494 39,897 +359
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$ 88.18
29APR26 62.50 C 0.00 0.00 0.00 25.77 -0.81 54 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 23.27 -0.82 46 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 20.78 -0.81 44 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 18.29 -0.80 41 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 15.77 -0.83 0 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 13.28 -0.82 24 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 10.79 -0.82 22 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 8.34 -0.80 22 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 6.00 -0.75 22 0 151 0
29APR26 85.00 C 0.00 0.00 0.00 3.92 -0.65 22 0 92 0
29APR26 87.50 C 0.00 0.00 0.00 2.23 -0.59 22 0 297 0
29APR26 90.00 C 1.10 1.20 1.01 1.11 -0.32 22 82 834 -55
29APR26 92.50 C 0.43 0.47 0.40 0.48 -0.20 22 16 317 +10
29APR26 95.00 C 0.00 0.00 0.00 0.18 -0.07 22 0 429 0
29APR26 97.50 C 0.00 0.00 0.00 0.06 -0.03 22 0 518 0
29APR26 100.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 90 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 25 0 190 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 28 0 111 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 32 0 210 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 35 0 75 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 38 0 60 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 41 0 200 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 0.01 0.00 47 0 600 0
28MAY26 62.50 C 0.00 0.00 0.00 25.93 -0.77 42 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 23.45 -0.66 39 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 20.98 -0.74 36 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 18.52 -0.57 34 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 15.92 -0.82 21 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 13.47 -0.81 22 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 11.07 -0.79 22 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 8.79 -0.74 22 0 90 0
28MAY26 82.50 C 0.00 0.00 0.00 6.69 -0.68 22 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 4.91 -0.53 22 0 240 0
28MAY26 87.50 C 3.30 3.30 3.30 3.32 -0.56 21 30 30 +2
28MAY26 90.00 C 0.00 0.00 0.00 2.11 -0.41 21 0 52 0
28MAY26 92.50 C 0.00 0.00 0.00 1.30 -0.25 21 0 3 0
28MAY26 95.00 C 0.73 0.75 0.73 0.75 -0.17 21 7 195 +2
28MAY26 97.50 C 0.43 0.43 0.43 0.41 -0.11 21 6 299 +4
28MAY26 100.00 C 0.00 0.00 0.00 0.22 -0.07 22 0 107 0
28MAY26 102.50 C 0.00 0.00 0.00 0.11 -0.03 22 0 1 0
28MAY26 105.00 C 0.00 0.00 0.00 0.05 -0.02 22 0 399 0
28MAY26 107.50 C 0.00 0.00 0.00 0.03 0.00 23 0 92 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 22 0 11 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 26 0 101 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 30 0 400 0
29JUN26 62.50 C 0.00 0.00 0.00 26.13 -0.57 39 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 23.68 -0.51 37 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 21.26 -0.53 35 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 18.85 -0.53 33 0 30 0
29JUN26 72.50 C 0.00 0.00 0.00 16.11 -0.89 22 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 13.71 -0.79 21 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 11.41 -0.76 21 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 9.25 -0.71 21 0 32 0
29JUN26 82.50 C 0.00 0.00 0.00 7.28 -0.64 21 0 34 0
29JUN26 85.00 C 0.00 0.00 0.00 5.55 -0.56 21 0 4 0
29JUN26 87.50 C 4.33 4.33 4.33 4.15 -0.41 22 30 162 +30
29JUN26 90.00 C 0.00 0.00 0.00 2.90 -0.47 21 0 3 0
29JUN26 92.50 C 0.00 0.00 0.00 1.96 -0.38 21 0 2 0
29JUN26 95.00 C 0.00 0.00 0.00 1.30 -0.29 21 0 10 0
29JUN26 97.50 C 0.00 0.00 0.00 0.85 -0.18 21 0 9 0
29JUN26 100.00 C 0.00 0.00 0.00 0.54 -0.10 22 0 67 0
29JUN26 102.50 C 0.00 0.00 0.00 0.32 -0.07 22 0 160 0
29JUN26 105.00 C 0.00 0.00 0.00 0.19 -0.04 22 0 426 0
29JUN26 107.50 C 0.00 0.00 0.00 0.11 -0.02 22 0 120 0
29JUN26 110.00 C 0.00 0.00 0.00 0.06 -0.01 22 0 120 0
29JUN26 112.50 C 0.00 0.00 0.00 0.03 -0.01 22 0 142 0
29JUN26 115.00 C 0.00 0.00 0.00 0.02 0.00 22 0 12 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 22 0 30 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 25 0 31 0
30JUL26 62.50 C 0.00 0.00 0.00 26.15 -0.55 37 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 23.72 -0.47 35 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 21.33 -0.46 34 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 18.96 -0.45 32 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 16.16 -0.93 22 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 13.81 -0.81 22 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 11.58 -0.78 22 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 9.51 -0.74 22 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 7.63 -0.70 22 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 5.98 -0.64 22 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 4.73 -0.56 23 0 30 0
30JUL26 90.00 C 0.00 0.00 0.00 3.53 -0.47 23 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 2.58 -0.37 22 0 1 0
30JUL26 95.00 C 0.00 0.00 0.00 1.85 -0.31 22 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 1.30 -0.26 22 0 3 0
30JUL26 100.00 C 0.00 0.00 0.00 0.90 -0.20 22 0 3 0
30JUL26 102.50 C 0.00 0.00 0.00 0.60 -0.15 22 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 0.40 -0.11 22 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 0.26 -0.07 22 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 0.17 -0.05 22 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 0.11 - 22 0 0 -
29SEP26 62.50 C 0.00 0.00 0.00 26.21 -0.49 33 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 23.84 -0.44 32 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 21.51 -0.44 31 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 19.23 -0.43 30 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 16.43 -0.99 23 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 14.25 -0.74 23 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 12.21 -0.71 23 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 10.35 -0.66 23 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 8.67 -0.60 23 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 7.18 -0.54 23 0 36 0
29SEP26 87.50 C 0.00 0.00 0.00 5.90 -0.53 23 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 4.69 -0.47 23 0 110 0
29SEP26 92.50 C 0.00 0.00 0.00 3.70 -0.40 23 0 121 0
29SEP26 95.00 C 0.00 0.00 0.00 2.94 -0.33 23 0 87 0
29SEP26 97.50 C 0.00 0.00 0.00 2.31 -0.27 23 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 1.79 -0.22 23 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 1.37 -0.20 23 0 1 0
29SEP26 105.00 C 0.00 0.00 0.00 1.05 -0.16 23 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.80 -0.13 23 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 0.61 -0.10 23 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.45 -0.09 23 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 0.34 -0.06 23 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 0.25 -0.04 23 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.18 -0.04 23 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.13 -0.03 23 0 26 0
30DEC26 62.50 C 0.00 0.00 0.00 26.39 -0.43 29 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 24.11 -0.42 29 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 21.89 -0.41 28 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 19.72 -0.42 27 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 17.57 -0.47 26 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 15.09 -0.70 23 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 13.26 -0.66 23 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 11.57 -0.64 23 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 10.05 -0.59 23 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 8.67 -0.53 23 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 7.37 -0.53 23 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 6.20 -0.46 23 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 5.17 -0.42 23 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 4.33 -0.34 23 0 2 0
30DEC26 97.50 C 0.00 0.00 0.00 3.60 -0.33 23 0 1 0
30DEC26 100.00 C 0.00 0.00 0.00 3.00 -0.27 23 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 2.46 -0.25 23 0 1 0
30DEC26 105.00 C 0.00 0.00 0.00 2.03 -0.21 23 0 11 0
30DEC26 107.50 C 0.00 0.00 0.00 1.65 -0.18 23 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 1.38 -0.17 23 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 1.12 -0.13 23 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.89 -0.13 23 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.72 -0.09 23 0 10 0
30DEC26 120.00 C 0.00 0.00 0.00 0.57 -0.09 23 0 20 0
30MAR27 62.50 C 0.00 0.00 0.00 27.16 -0.59 30 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 24.87 -0.55 29 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 22.70 -0.58 28 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 20.61 -0.61 27 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 18.62 -0.59 26 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 16.24 -1.09 24 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 14.56 -0.64 24 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 12.96 -0.59 24 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 11.47 -0.60 24 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 10.15 -0.54 24 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 8.99 -0.51 24 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 7.78 -0.47 24 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 6.72 -0.43 23 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 5.76 -0.42 23 0 5 0
30MAR27 97.50 C 0.00 0.00 0.00 4.96 -0.35 23 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 4.25 -0.33 23 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 3.68 -0.27 23 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 3.12 -0.27 23 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 2.69 -0.21 23 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 2.34 -0.22 24 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 2.00 -0.17 24 0 2 0
TOTAL CALL 171 8,148 -7
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 54 0 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 32 0 522 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 27 0 492 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 22 0 406 0
29APR26 80.00 P 0.00 0.00 0.00 0.06 +0.02 23 0 697 0
29APR26 82.50 P 0.39 0.40 0.34 0.22 +0.08 22 153 590 -60
29APR26 85.00 P 0.77 0.77 0.72 0.65 +0.18 22 8 443 -3
29APR26 87.50 P 0.00 0.00 0.00 1.52 +0.34 22 0 159 0
29APR26 90.00 P 2.60 2.60 2.60 2.86 +0.48 22 30 265 -30
29APR26 92.50 P 0.00 0.00 0.00 4.72 +0.66 22 0 491 0
29APR26 95.00 P 0.00 0.00 0.00 6.92 +0.75 22 0 190 0
29APR26 97.50 P 0.00 0.00 0.00 9.33 +0.81 22 0 61 0
29APR26 100.00 P 0.00 0.00 0.00 11.82 +0.82 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 14.32 +0.82 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 16.82 +0.82 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 19.32 +0.41 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 21.82 +0.41 0 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 24.32 +0.41 0 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 26.82 +0.41 0 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 29.32 +0.41 0 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 31.82 +0.41 0 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 31 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 0.09 0.11 0.09 0.01 0.00 24 42 168 0
28MAY26 72.50 P 0.15 0.17 0.15 0.02 0.00 22 31 681 +31
28MAY26 75.00 P 0.00 0.00 0.00 0.05 +0.01 22 0 1,363 0
28MAY26 77.50 P 0.38 0.38 0.38 0.15 +0.04 22 60 263 +60
28MAY26 80.00 P 0.60 0.60 0.60 0.36 +0.07 22 30 232 -30
28MAY26 82.50 P 0.97 0.97 0.97 0.77 +0.14 22 3 220 0
28MAY26 85.00 P 0.00 0.00 0.00 1.46 +0.25 22 0 190 0
28MAY26 87.50 P 0.00 0.00 0.00 2.43 +0.32 22 0 420 0
28MAY26 90.00 P 3.74 3.74 3.64 3.69 +0.38 21 120 120 +18
28MAY26 92.50 P 0.00 0.00 0.00 5.41 +0.56 22 0 97 0
28MAY26 95.00 P 0.00 0.00 0.00 7.37 +0.67 22 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 9.55 +0.73 22 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 11.88 +0.78 22 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 14.32 +0.81 0 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 16.82 +0.82 0 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 19.32 +0.41 0 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 21.82 +0.41 0 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 24.32 +0.41 0 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 26.82 +0.41 0 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 29.32 +0.41 0 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 31.82 +0.41 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 26 0 324 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 23 0 124 0
29JUN26 67.50 P 0.00 0.00 0.00 0.02 0.00 22 0 181 0
29JUN26 70.00 P 0.00 0.00 0.00 0.05 +0.01 22 0 113 0
29JUN26 72.50 P 0.48 0.48 0.47 0.12 +0.03 22 160 121 -130
29JUN26 75.00 P 0.00 0.00 0.00 0.27 +0.06 22 0 445 0
29JUN26 77.50 P 0.88 0.88 0.88 0.54 +0.11 22 30 138 -30
29JUN26 80.00 P 0.00 0.00 0.00 0.97 +0.14 22 0 49 0
29JUN26 82.50 P 0.00 0.00 0.00 1.65 +0.25 22 0 71 0
29JUN26 85.00 P 2.42 2.42 2.42 2.57 +0.31 22 2 78 +2
29JUN26 87.50 P 0.00 0.00 0.00 3.62 +0.31 21 0 464 0
29JUN26 90.00 P 0.00 0.00 0.00 4.98 +0.42 21 0 253 0
29JUN26 92.50 P 0.00 0.00 0.00 6.81 +0.56 21 0 30 0
29JUN26 95.00 P 0.00 0.00 0.00 8.73 +0.65 21 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 10.82 +0.70 21 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 13.03 +0.74 21 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 15.34 +0.76 21 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 17.51 +0.45 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 19.94 +0.47 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 22.39 +0.45 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 24.85 +0.45 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 27.31 +0.46 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 29.77 +0.45 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 32.24 +0.65 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 34.72 +0.65 0 0 0 0
30JUL26 62.50 P 0.25 0.29 0.25 0.01 0.00 22 13 15 +13
30JUL26 65.00 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.06 0.00 22 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.15 +0.01 22 0 6 0
30JUL26 72.50 P 0.00 0.00 0.00 0.29 +0.02 22 0 4 0
30JUL26 75.00 P 0.00 0.00 0.00 0.54 +0.04 22 0 31 0
30JUL26 77.50 P 0.00 0.00 0.00 0.93 +0.08 22 0 0 0
30JUL26 80.00 P 1.70 1.70 1.70 1.49 +0.11 22 1 1 +1
30JUL26 82.50 P 0.00 0.00 0.00 2.25 +0.16 22 0 1 0
30JUL26 85.00 P 0.00 0.00 0.00 3.25 +0.23 23 0 1 0
30JUL26 87.50 P 0.00 0.00 0.00 4.35 +0.30 22 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 5.71 +0.40 22 0 30 0
30JUL26 92.50 P 0.00 0.00 0.00 7.43 +0.55 22 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 9.26 +0.52 22 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 11.25 +0.58 22 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 13.38 +0.65 22 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 15.61 +0.69 22 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 17.69 +0.37 18 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 20.07 +0.40 10 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 22.49 +0.41 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 24.93 - 0 0 0 -
29SEP26 62.50 P 0.00 0.00 0.00 0.08 0.00 23 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 0.15 +0.01 23 0 21 0
29SEP26 67.50 P 0.00 0.00 0.00 0.28 +0.03 23 0 40 0
29SEP26 70.00 P 0.00 0.00 0.00 0.49 +0.04 23 0 130 0
29SEP26 72.50 P 0.00 0.00 0.00 0.79 +0.07 23 0 118 0
29SEP26 75.00 P 1.71 1.71 1.71 1.21 +0.10 23 30 147 -30
29SEP26 77.50 P 0.00 0.00 0.00 1.77 +0.14 24 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 2.49 +0.18 24 0 21 0
29SEP26 82.50 P 0.00 0.00 0.00 3.39 +0.24 24 0 6 0
29SEP26 85.00 P 0.00 0.00 0.00 4.46 +0.30 24 0 7 0
29SEP26 87.50 P 0.00 0.00 0.00 5.66 +0.31 24 0 3 0
29SEP26 90.00 P 0.00 0.00 0.00 7.01 +0.40 23 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 8.52 +0.44 23 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 10.26 +0.50 23 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 12.13 +0.56 23 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 14.11 +0.61 23 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 16.20 +0.64 23 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 18.31 +0.33 23 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 20.56 +0.35 22 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 22.86 +0.37 22 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 25.21 +0.39 21 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 27.59 +0.61 20 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 30.00 +0.62 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 32.42 +0.42 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 34.85 +0.64 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 0.26 +0.02 23 0 10 0
30DEC26 65.00 P 0.00 0.00 0.00 0.42 +0.03 23 0 40 0
30DEC26 67.50 P 0.00 0.00 0.00 0.65 +0.04 23 0 12 0
30DEC26 70.00 P 0.00 0.00 0.00 1.00 +0.07 23 0 24 0
30DEC26 72.50 P 0.00 0.00 0.00 1.44 +0.11 23 0 5 0
30DEC26 75.00 P 0.00 0.00 0.00 1.99 +0.14 24 0 2 0
30DEC26 77.50 P 0.00 0.00 0.00 2.66 +0.18 24 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 3.47 +0.19 24 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 4.47 +0.25 24 0 2 0
30DEC26 85.00 P 0.00 0.00 0.00 5.60 +0.31 24 0 11 0
30DEC26 87.50 P 0.00 0.00 0.00 6.79 +0.30 24 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 8.13 +0.36 23 0 3 0
30DEC26 92.50 P 0.00 0.00 0.00 9.62 +0.43 23 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 11.24 +0.50 23 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 13.01 +0.51 23 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 14.91 +0.57 23 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 16.89 +0.60 23 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 18.90 +0.31 23 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 21.04 +0.31 23 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 23.28 +0.37 23 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 25.50 +0.35 22 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 27.80 +0.37 21 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 30.15 +0.38 20 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 32.53 +0.40 18 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.56 +0.04 24 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.79 +0.05 24 0 3 0
30MAR27 67.50 P 0.00 0.00 0.00 1.13 +0.07 24 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 1.61 +0.10 24 0 5 0
30MAR27 72.50 P 2.70 2.70 2.70 2.14 +0.14 24 3 3 +3
30MAR27 75.00 P 0.00 0.00 0.00 2.79 +0.15 24 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 3.58 +0.19 24 0 0 0
30MAR27 80.00 P 4.78 4.78 4.78 4.48 +0.24 24 3 3 +3
30MAR27 82.50 P 0.00 0.00 0.00 5.49 +0.25 24 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 6.66 +0.29 24 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 7.81 +0.30 24 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 9.13 +0.37 24 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 10.56 +0.37 24 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 12.21 +0.46 24 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 13.94 +0.50 24 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 15.74 +0.34 24 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 17.55 +0.26 23 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 19.53 +0.28 23 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 21.58 +0.30 23 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 23.73 +0.33 23 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 25.91 +0.36 23 0 0 0
TOTAL PUT 719 13,133 -182
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$ 14.67
29APR26 9.75 C 0.00 0.00 0.00 4.93 -0.18 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.68 -0.18 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.18 -0.18 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.68 -0.18 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.19 -0.18 45 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.69 -0.16 37 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.20 -0.18 36 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.73 -0.17 37 0 30 0
29APR26 13.50 C 0.00 0.00 0.00 1.29 -0.16 36 0 124 0
29APR26 14.00 C 0.00 0.00 0.00 0.90 -0.16 35 0 112 0
29APR26 14.50 C 0.52 0.54 0.52 0.58 -0.14 35 15 229 +15
29APR26 15.00 C 0.00 0.00 0.00 0.35 -0.10 35 0 482 0
29APR26 15.50 C 0.18 0.18 0.18 0.20 -0.07 35 15 852 -15
29APR26 16.00 C 0.09 0.09 0.09 0.11 -0.04 36 135 690 -15
29APR26 16.50 C 0.07 0.07 0.07 0.06 -0.02 37 100 811 +85
29APR26 17.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 209 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 90 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 41 0 159 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 45 0 66 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 50 0 62 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 54 0 45 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 58 0 65 0
29APR26 21.00 C 0.01 0.01 0.01 0.01 0.00 66 20 80 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 73 0 24 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.95 -0.18 49 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.70 -0.18 45 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.20 -0.18 38 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.68 -0.20 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.19 -0.18 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.71 -0.17 29 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.27 -0.17 36 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.83 -0.17 35 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.44 -0.16 35 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.07 -0.15 34 0 96 0
28MAY26 14.50 C 0.00 0.00 0.00 0.78 -0.14 34 0 15 0
28MAY26 15.00 C 0.48 0.51 0.48 0.55 -0.13 34 12 50 -10
28MAY26 15.50 C 0.00 0.00 0.00 0.38 -0.10 34 0 90 0
28MAY26 16.00 C 0.00 0.00 0.00 0.26 -0.08 35 0 43 0
28MAY26 16.50 C 0.00 0.00 0.00 0.18 -0.04 36 0 106 0
28MAY26 17.00 C 0.00 0.00 0.00 0.11 -0.04 35 0 55 0
28MAY26 17.50 C 0.00 0.00 0.00 0.07 -0.03 36 0 60 0
28MAY26 18.00 C 0.00 0.00 0.00 0.04 -0.02 35 0 58 0
28MAY26 18.50 C 0.00 0.00 0.00 0.03 -0.01 37 0 50 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 60 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 37 0 67 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 39 0 51 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 44 0 50 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.69 -0.18 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.44 -0.19 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.20 -0.18 48 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.95 -0.18 45 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.70 -0.18 41 0 14 0
29JUN26 10.50 C 0.00 0.00 0.00 4.20 -0.18 35 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.71 -0.18 37 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.22 -0.18 35 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.75 -0.17 35 0 147 0
29JUN26 12.50 C 0.00 0.00 0.00 2.30 -0.17 34 0 522 0
29JUN26 13.00 C 0.00 0.00 0.00 1.89 -0.16 35 0 40 0
29JUN26 13.50 C 0.00 0.00 0.00 1.52 -0.15 35 0 1,525 0
29JUN26 14.00 C 0.00 0.00 0.00 1.18 -0.16 34 0 142 0
29JUN26 14.50 C 0.00 0.00 0.00 0.91 -0.13 34 0 175 0
29JUN26 15.00 C 0.00 0.00 0.00 0.69 -0.11 34 0 411 0
29JUN26 15.50 C 0.56 0.56 0.56 0.52 -0.10 34 1 142 0
29JUN26 16.00 C 0.00 0.00 0.00 0.39 -0.08 34 0 51 0
29JUN26 16.50 C 0.00 0.00 0.00 0.29 -0.06 35 0 567 0
29JUN26 17.00 C 0.00 0.00 0.00 0.21 -0.05 35 0 572 0
29JUN26 17.50 C 0.00 0.00 0.00 0.15 -0.04 35 0 67 0
29JUN26 18.00 C 0.00 0.00 0.00 0.11 -0.03 35 0 124 0
29JUN26 18.50 C 0.00 0.00 0.00 0.08 -0.02 35 0 25 0
29JUN26 19.00 C 0.00 0.00 0.00 0.06 -0.01 36 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 0.04 -0.01 36 0 42 0
29JUN26 20.00 C 0.00 0.00 0.00 0.02 -0.02 34 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
30JUL26 10.00 C 0.00 0.00 0.00 4.70 -0.18 38 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.20 -0.18 32 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.71 -0.18 33 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.24 -0.18 35 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.79 -0.17 35 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.37 -0.16 35 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.99 -0.15 35 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 1.65 -0.14 35 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 1.32 -0.15 34 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 1.07 -0.14 34 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.86 -0.11 34 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.69 -0.11 35 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.56 -0.08 35 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.45 -0.07 36 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.35 -0.05 35 0 0 0
30JUL26 17.50 C 0.30 0.30 0.30 0.27 -0.05 36 2 2 +2
30JUL26 18.00 C 0.00 0.00 0.00 0.21 -0.04 36 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.16 -0.03 35 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.12 -0.03 35 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.09 -0.02 35 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.70 -0.18 43 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.45 -0.18 40 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.20 -0.18 38 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.96 -0.17 40 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.72 -0.17 40 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.24 -0.17 38 0 0 0
29SEP26 11.00 C 3.89 3.89 3.89 3.72 -0.17 31 3 103 +3
29SEP26 11.50 C 0.00 0.00 0.00 3.29 -0.19 34 0 80 0
29SEP26 12.00 C 0.00 0.00 0.00 2.89 -0.16 35 0 100 0
29SEP26 12.50 C 0.00 0.00 0.00 2.63 -0.06 39 0 110 0
29SEP26 13.00 C 0.00 0.00 0.00 2.31 -0.12 39 0 217 0
29SEP26 13.50 C 0.00 0.00 0.00 2.01 -0.12 39 0 111 0
29SEP26 14.00 C 0.00 0.00 0.00 1.71 -0.15 38 0 226 0
29SEP26 14.50 C 0.00 0.00 0.00 1.48 -0.08 38 0 328 0
29SEP26 15.00 C 0.00 0.00 0.00 1.28 -0.08 38 0 108 0
29SEP26 15.50 C 0.00 0.00 0.00 1.10 -0.07 38 0 99 0
29SEP26 16.00 C 0.00 0.00 0.00 0.94 -0.07 38 0 235 0
29SEP26 16.50 C 0.00 0.00 0.00 0.81 -0.06 38 0 62 0
29SEP26 17.00 C 0.00 0.00 0.00 0.69 -0.04 38 0 75 0
29SEP26 17.50 C 0.00 0.00 0.00 0.59 -0.04 39 0 60 0
29SEP26 18.00 C 0.00 0.00 0.00 0.50 -0.03 39 0 49 0
29SEP26 18.50 C 0.00 0.00 0.00 0.42 -0.03 39 0 29 0
29SEP26 19.00 C 0.00 0.00 0.00 0.35 -0.03 38 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.30 -0.02 39 0 17 0
29SEP26 20.00 C 0.00 0.00 0.00 0.25 -0.02 39 0 16 0
29SEP26 21.00 C 0.00 0.00 0.00 0.18 -0.02 39 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.12 -0.02 39 0 0 0
29SEP26 23.00 C 0.13 0.13 0.13 0.09 -0.01 39 3 37 +3
29SEP26 24.00 C 0.00 0.00 0.00 0.06 -0.01 39 0 14 0
30DEC26 9.50 C 0.00 0.00 0.00 5.22 -0.18 37 0 6 0
30DEC26 9.75 C 0.00 0.00 0.00 4.99 -0.18 38 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.76 -0.18 37 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.33 -0.16 37 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.93 -0.16 38 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.56 -0.15 38 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.21 -0.14 37 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.89 -0.14 37 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.60 -0.13 37 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.33 -0.11 38 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.02 -0.17 36 0 84 0
30DEC26 14.50 C 0.00 0.00 0.00 1.80 -0.09 36 0 88 0
30DEC26 15.00 C 0.00 0.00 0.00 1.60 -0.09 36 0 15 0
30DEC26 15.50 C 0.00 0.00 0.00 1.42 -0.08 37 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 1.26 -0.08 37 0 9 0
30DEC26 16.50 C 0.00 0.00 0.00 1.11 -0.07 37 0 6 0
30DEC26 17.00 C 0.00 0.00 0.00 0.98 -0.07 37 0 13 0
30DEC26 17.50 C 0.00 0.00 0.00 0.86 -0.06 37 0 1,100 0
30DEC26 18.00 C 0.00 0.00 0.00 0.76 -0.05 37 0 113 0
30DEC26 18.50 C 0.00 0.00 0.00 0.66 -0.07 37 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.62 -0.02 38 0 6 0
30DEC26 19.50 C 0.00 0.00 0.00 0.54 -0.03 38 0 67 0
30DEC26 20.00 C 0.00 0.00 0.00 0.47 -0.04 38 0 4 0
30DEC26 21.00 C 0.00 0.00 0.00 0.35 -0.03 38 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.28 -0.02 38 0 24 0
30DEC26 23.00 C 0.00 0.00 0.00 0.21 -0.02 38 0 6 0
30DEC26 24.00 C 0.00 0.00 0.00 0.15 -0.02 37 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.07 -0.17 37 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.86 -0.17 37 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.47 -0.16 37 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.11 -0.15 37 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.76 -0.14 37 0 4 0
30MAR27 12.00 C 0.00 0.00 0.00 3.44 -0.14 37 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.14 -0.12 37 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.86 -0.12 37 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.59 -0.12 37 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.28 -0.19 35 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 2.07 -0.09 36 0 11 0
30MAR27 15.00 C 0.00 0.00 0.00 1.87 -0.10 36 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.68 -0.09 36 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.52 -0.08 36 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 1.36 -0.09 36 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.23 -0.07 36 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.11 -0.11 36 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.99 -0.07 36 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.89 -0.07 36 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.82 -0.06 37 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.74 -0.04 37 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.68 -0.05 37 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 0.53 -0.03 37 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.43 -0.04 37 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.34 -0.02 37 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.27 -0.02 37 0 15 0
TOTAL CALL 306 13,456 +68
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 57 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 42 0 193 0
29APR26 12.50 P 0.00 0.00 0.00 0.02 +0.01 39 0 263 0
29APR26 13.00 P 0.00 0.00 0.00 0.04 0.00 36 0 255 0
29APR26 13.50 P 0.12 0.12 0.12 0.11 +0.03 37 5 429 +2
29APR26 14.00 P 0.23 0.23 0.23 0.23 +0.05 37 45 146 -45
29APR26 14.50 P 0.44 0.44 0.41 0.42 +0.08 37 3 94 -1
29APR26 15.00 P 0.00 0.00 0.00 0.68 +0.10 36 0 448 0
29APR26 15.50 P 0.00 0.00 0.00 1.03 +0.13 37 0 875 0
29APR26 16.00 P 1.34 1.34 1.34 1.42 +0.14 36 1 519 +1
29APR26 16.50 P 0.00 0.00 0.00 1.87 +0.16 36 0 155 0
29APR26 17.00 P 0.00 0.00 0.00 2.34 +0.17 35 0 75 0
29APR26 17.50 P 0.00 0.00 0.00 2.90 +0.24 55 0 90 0
29APR26 18.00 P 0.00 0.00 0.00 3.37 +0.16 55 0 30 0
29APR26 18.50 P 0.00 0.00 0.00 3.83 +0.18 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.33 +0.18 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.83 +0.18 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.33 +0.18 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 6.33 +0.18 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 7.33 +0.18 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 8.33 +0.18 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 9.33 +0.18 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.04 +0.01 37 0 15 0
28MAY26 12.00 P 0.00 0.00 0.00 0.07 +0.01 35 0 33 0
28MAY26 12.50 P 0.00 0.00 0.00 0.14 +0.02 36 0 54 0
28MAY26 13.00 P 0.00 0.00 0.00 0.24 +0.03 35 0 75 0
28MAY26 13.50 P 0.40 0.40 0.40 0.39 +0.03 36 2 41 +2
28MAY26 14.00 P 0.00 0.00 0.00 0.60 +0.07 36 0 251 0
28MAY26 14.50 P 0.88 0.88 0.88 0.86 +0.10 36 6 53 +6
28MAY26 15.00 P 0.00 0.00 0.00 1.16 +0.11 36 0 120 0
28MAY26 15.50 P 0.00 0.00 0.00 1.52 +0.13 37 0 187 0
28MAY26 16.00 P 0.00 0.00 0.00 1.88 +0.12 35 0 71 0
28MAY26 16.50 P 0.00 0.00 0.00 2.31 +0.15 35 0 59 0
28MAY26 17.00 P 0.00 0.00 0.00 2.75 +0.15 35 0 154 0
28MAY26 17.50 P 0.00 0.00 0.00 3.31 +0.21 45 0 32 0
28MAY26 18.00 P 0.00 0.00 0.00 3.79 +0.21 48 0 38 0
28MAY26 18.50 P 0.00 0.00 0.00 4.29 +0.23 52 0 30 0
28MAY26 19.00 P 0.00 0.00 0.00 4.76 +0.27 52 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.25 +0.27 55 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.66 +0.18 37 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.65 +0.18 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 7.65 +0.18 39 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 8.65 +0.19 48 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 9.64 +0.18 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 44 0 135 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 39 0 25 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 13 0
29JUN26 10.50 P 0.00 0.00 0.00 0.03 0.00 36 0 28 0
29JUN26 11.00 P 0.00 0.00 0.00 0.05 0.00 35 0 156 0
29JUN26 11.50 P 0.00 0.00 0.00 0.09 +0.01 35 0 190 0
29JUN26 12.00 P 0.00 0.00 0.00 0.16 +0.02 35 0 273 0
29JUN26 12.50 P 0.00 0.00 0.00 0.25 +0.02 35 0 151 0
29JUN26 13.00 P 0.00 0.00 0.00 0.39 +0.03 35 0 1,768 0
29JUN26 13.50 P 0.60 0.60 0.60 0.56 +0.04 35 5 109 +5
29JUN26 14.00 P 0.85 0.85 0.85 0.79 +0.08 36 1 117 0
29JUN26 14.50 P 0.00 0.00 0.00 1.04 +0.09 35 0 263 0
29JUN26 15.00 P 0.00 0.00 0.00 1.35 +0.11 36 0 158 0
29JUN26 15.50 P 0.00 0.00 0.00 1.68 +0.12 36 0 145 0
29JUN26 16.00 P 0.00 0.00 0.00 2.02 +0.11 34 0 113 0
29JUN26 16.50 P 0.00 0.00 0.00 2.42 +0.12 34 0 624 0
29JUN26 17.00 P 0.00 0.00 0.00 2.93 +0.17 39 0 574 0
29JUN26 17.50 P 0.00 0.00 0.00 3.37 +0.14 40 0 106 0
29JUN26 18.00 P 0.00 0.00 0.00 3.83 +0.15 41 0 45 0
29JUN26 18.50 P 0.00 0.00 0.00 4.32 +0.21 44 0 60 0
29JUN26 19.00 P 0.00 0.00 0.00 4.76 +0.23 42 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.28 +0.21 47 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 5.67 +0.17 34 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.66 +0.18 36 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.65 +0.18 32 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.65 +0.18 39 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.64 +0.18 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.06 +0.01 36 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.10 +0.01 35 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.17 +0.02 36 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.26 +0.02 36 0 10 0
30JUL26 12.50 P 0.00 0.00 0.00 0.38 +0.03 36 0 30 0
30JUL26 13.00 P 0.00 0.00 0.00 0.54 +0.04 36 0 18 0
30JUL26 13.50 P 0.74 0.74 0.74 0.73 +0.05 36 30 79 +24
30JUL26 14.00 P 0.00 0.00 0.00 0.95 +0.07 36 0 15 0
30JUL26 14.50 P 0.00 0.00 0.00 1.21 +0.08 36 0 15 0
30JUL26 15.00 P 0.00 0.00 0.00 1.51 +0.10 36 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 1.84 +0.11 36 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 2.17 +0.11 35 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 2.55 +0.12 35 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.03 +0.13 38 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.45 +0.14 38 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.89 +0.13 39 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.32 +0.20 38 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.76 +0.18 37 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.28 +0.21 41 0 0 0
29SEP26 9.00 P 0.10 0.10 0.10 0.06 +0.01 40 6 211 +6
29SEP26 9.25 P 0.00 0.00 0.00 0.07 +0.01 40 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.09 +0.01 40 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.11 +0.01 40 0 44 0
29SEP26 10.00 P 0.00 0.00 0.00 0.14 +0.02 40 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.20 +0.02 39 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.29 +0.03 39 0 147 0
29SEP26 11.50 P 0.00 0.00 0.00 0.40 +0.04 40 0 21 0
29SEP26 12.00 P 0.00 0.00 0.00 0.54 +0.05 40 0 108 0
29SEP26 12.50 P 0.00 0.00 0.00 0.70 +0.05 40 0 137 0
29SEP26 13.00 P 0.00 0.00 0.00 0.89 +0.07 40 0 63 0
29SEP26 13.50 P 0.00 0.00 0.00 1.11 +0.07 40 0 43 0
29SEP26 14.00 P 0.00 0.00 0.00 1.36 +0.08 40 0 39 0
29SEP26 14.50 P 0.00 0.00 0.00 1.63 +0.09 40 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 1.93 +0.10 40 0 82 0
29SEP26 15.50 P 0.00 0.00 0.00 2.26 +0.11 41 0 204 0
29SEP26 16.00 P 0.00 0.00 0.00 2.60 +0.12 41 0 104 0
29SEP26 16.50 P 0.00 0.00 0.00 2.98 +0.13 41 0 30 0
29SEP26 17.00 P 0.00 0.00 0.00 3.36 +0.14 42 0 24 0
29SEP26 17.50 P 0.00 0.00 0.00 3.77 +0.14 42 0 100 0
29SEP26 18.00 P 0.00 0.00 0.00 4.19 +0.15 43 0 63 0
29SEP26 18.50 P 0.00 0.00 0.00 4.49 +0.02 39 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.93 +0.16 39 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.37 +0.15 39 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.83 +0.17 39 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.76 +0.17 39 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.94 +0.17 52 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 8.68 +0.17 39 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.66 +0.17 38 0 0 0
30DEC26 9.50 P 0.24 0.24 0.24 0.17 +0.01 38 5 15 +5
30DEC26 9.75 P 0.00 0.00 0.00 0.20 +0.02 38 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.24 +0.02 38 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 0.33 +0.02 38 0 20 0
30DEC26 11.00 P 0.00 0.00 0.00 0.44 +0.02 38 0 30 0
30DEC26 11.50 P 0.00 0.00 0.00 0.58 +0.03 38 0 6 0
30DEC26 12.00 P 0.00 0.00 0.00 0.74 +0.04 38 0 29 0
30DEC26 12.50 P 0.00 0.00 0.00 0.92 +0.05 38 0 56 0
30DEC26 13.00 P 0.00 0.00 0.00 1.13 +0.06 38 0 40 0
30DEC26 13.50 P 0.00 0.00 0.00 1.36 +0.07 38 0 38 0
30DEC26 14.00 P 0.00 0.00 0.00 1.62 +0.08 38 0 205 0
30DEC26 14.50 P 0.00 0.00 0.00 1.90 +0.09 39 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 2.20 +0.09 39 0 72 0
30DEC26 15.50 P 0.00 0.00 0.00 2.52 +0.11 39 0 77 0
30DEC26 16.00 P 0.00 0.00 0.00 2.86 +0.11 39 0 81 0
30DEC26 16.50 P 0.00 0.00 0.00 3.21 +0.12 39 0 47 0
30DEC26 17.00 P 0.00 0.00 0.00 3.59 +0.12 40 0 59 0
30DEC26 17.50 P 0.00 0.00 0.00 3.98 +0.13 40 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 4.39 +0.14 41 0 45 0
30DEC26 18.50 P 0.00 0.00 0.00 4.80 +0.14 41 0 53 0
30DEC26 19.00 P 0.00 0.00 0.00 5.24 +0.15 42 0 1 0
30DEC26 19.50 P 0.00 0.00 0.00 5.51 +0.14 37 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.95 +0.15 38 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.85 +0.16 38 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.94 +0.17 44 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.73 +0.17 38 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.69 +0.17 37 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.29 +0.02 37 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.34 +0.02 37 0 45 0
30MAR27 10.50 P 0.00 0.00 0.00 0.44 +0.02 37 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.59 +0.04 37 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.74 +0.04 37 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.91 +0.04 37 0 0 0
30MAR27 12.50 P 1.17 1.17 1.17 1.11 +0.06 37 2 2 +2
30MAR27 13.00 P 0.00 0.00 0.00 1.33 +0.06 37 0 27 0
30MAR27 13.50 P 0.00 0.00 0.00 1.57 +0.08 38 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.83 +0.08 38 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.10 +0.08 38 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.41 +0.09 38 0 1 0
30MAR27 15.50 P 0.00 0.00 0.00 2.72 +0.10 38 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 3.06 +0.10 38 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 3.30 0.00 37 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.67 +0.12 37 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.04 +0.12 37 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.42 +0.13 37 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.82 +0.13 37 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.24 +0.15 37 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.64 +0.14 37 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.07 +0.15 37 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.94 +0.15 37 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.94 +0.17 39 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 8.78 +0.16 36 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 9.73 +0.17 37 0 0 0
TOTAL PUT 111 13,064 +7
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$ 64.15
29APR26 43.00 C 0.00 0.00 0.00 21.21 +0.86 59 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 20.21 +0.82 54 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 19.21 +0.82 49 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 18.21 +0.86 42 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 17.21 +0.82 0 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 16.21 +0.85 0 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 15.21 +0.85 0 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 14.21 +0.81 0 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 11.72 +0.80 29 0 8 0
29APR26 55.00 C 0.00 0.00 0.00 9.22 +0.79 0 0 66 0
29APR26 57.50 C 0.00 0.00 0.00 6.73 +0.77 19 0 124 0
29APR26 60.00 C 0.00 0.00 0.00 4.31 +0.66 19 0 228 0
29APR26 62.50 C 2.04 2.04 2.04 2.15 +0.36 18 30 108 -30
29APR26 65.00 C 0.80 0.80 0.74 0.81 +0.12 19 45 222 -45
29APR26 67.50 C 0.25 0.25 0.24 0.22 +0.03 19 100 79 -4
29APR26 70.00 C 0.00 0.00 0.00 0.04 0.00 19 0 161 0
29APR26 72.50 C 0.04 0.04 0.04 0.01 0.00 21 45 30 +15
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 31 0 55 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 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 19.29 +0.80 37 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 18.29 +0.80 32 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 17.29 +0.79 0 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 16.29 +0.79 0 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 15.30 +0.80 27 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 14.30 +0.79 0 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 11.81 +0.79 20 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 9.34 +0.78 21 0 80 0
28MAY26 57.50 C 0.00 0.00 0.00 6.94 +0.73 21 0 42 0
28MAY26 60.00 C 4.40 4.40 4.40 4.60 +0.62 18 15 33 -15
28MAY26 62.50 C 0.00 0.00 0.00 2.82 +0.48 20 0 76 0
28MAY26 65.00 C 0.00 0.00 0.00 1.53 +0.27 20 0 277 0
28MAY26 67.50 C 0.00 0.00 0.00 0.72 +0.14 20 0 279 0
28MAY26 70.00 C 0.00 0.00 0.00 0.31 +0.08 21 0 332 0
28MAY26 72.50 C 0.23 0.23 0.23 0.11 +0.03 21 15 135 +15
28MAY26 75.00 C 0.00 0.00 0.00 0.04 +0.01 21 0 60 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 21 0 15 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 24 0 30 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 30 0 60 0
29JUN26 40.00 C 0.00 0.00 0.00 24.27 +0.80 0 0 10 0
29JUN26 41.00 C 0.00 0.00 0.00 23.27 +0.79 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 22.28 +0.80 38 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 21.28 +0.80 0 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 20.28 +0.79 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 19.29 +0.80 33 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 18.29 +0.80 27 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 17.29 +0.79 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 16.30 +0.80 28 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 15.30 +0.80 24 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 14.30 +0.79 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 11.81 +0.79 18 0 116 0
29JUN26 55.00 C 0.00 0.00 0.00 9.35 +0.79 21 0 96 0
29JUN26 57.50 C 0.00 0.00 0.00 6.97 +0.75 20 0 16 0
29JUN26 60.00 C 0.00 0.00 0.00 4.67 +0.65 18 0 73 0
29JUN26 62.50 C 0.00 0.00 0.00 2.95 +0.48 19 0 241 0
29JUN26 65.00 C 0.00 0.00 0.00 1.69 +0.30 20 0 330 0
29JUN26 67.50 C 0.84 0.84 0.84 0.89 +0.21 20 15 77 +15
29JUN26 70.00 C 0.00 0.00 0.00 0.45 +0.14 21 0 16 0
29JUN26 72.50 C 0.00 0.00 0.00 0.20 +0.07 20 0 9 0
29JUN26 75.00 C 0.00 0.00 0.00 0.09 +0.04 21 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.04 +0.02 21 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 24 0 30 0
30JUL26 45.00 C 0.00 0.00 0.00 19.29 +0.80 33 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 18.29 +0.80 30 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 17.29 +0.79 25 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 16.30 +0.80 28 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 15.30 +0.80 25 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 14.30 +0.78 22 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 11.81 +0.79 19 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 9.35 +0.77 20 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 6.97 +0.69 19 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 4.71 +0.44 17 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 3.04 +0.39 18 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 1.82 +0.20 19 0 15 0
30JUL26 67.50 C 0.00 0.00 0.00 1.09 +0.15 19 0 60 0
30JUL26 70.00 C 0.00 0.00 0.00 0.60 +0.10 19 0 60 0
30JUL26 72.50 C 0.00 0.00 0.00 0.31 +0.05 19 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.16 +0.03 19 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 0.08 +0.02 20 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 24.27 +0.80 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 23.27 +0.79 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 22.28 +0.80 33 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 21.28 +0.80 27 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 20.28 +0.79 0 0 12 0
29SEP26 45.00 C 0.00 0.00 0.00 19.29 +0.80 29 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 18.29 +0.80 25 0 5 0
29SEP26 47.00 C 0.00 0.00 0.00 17.29 +0.79 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 16.30 +0.80 24 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 15.30 +0.80 22 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 14.30 +0.78 0 0 21 0
29SEP26 52.50 C 0.00 0.00 0.00 11.81 +0.79 16 0 46 0
29SEP26 55.00 C 0.00 0.00 0.00 9.37 +0.74 18 0 33 0
29SEP26 57.50 C 0.00 0.00 0.00 7.06 +0.62 18 0 30 0
29SEP26 60.00 C 0.00 0.00 0.00 5.05 +0.46 18 0 7 0
29SEP26 62.50 C 0.00 0.00 0.00 3.35 +0.29 17 0 110 0
29SEP26 65.00 C 0.00 0.00 0.00 2.21 +0.16 18 0 110 0
29SEP26 67.50 C 0.00 0.00 0.00 1.43 +0.09 18 0 7 0
29SEP26 70.00 C 0.00 0.00 0.00 0.92 +0.08 18 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 0.56 +0.01 18 0 15 0
29SEP26 75.00 C 0.00 0.00 0.00 0.33 0.00 18 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.18 -0.01 18 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.10 -0.01 18 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.03 0.00 18 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 23.27 +0.79 29 0 2 0
30DEC26 42.00 C 0.00 0.00 0.00 22.28 +0.80 30 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 21.28 +0.80 28 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 20.28 +0.79 25 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 19.29 +0.80 26 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 18.29 +0.80 24 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 17.29 +0.79 22 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 16.30 +0.80 22 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 15.30 +0.80 20 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 14.30 +0.78 19 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 11.82 +0.78 17 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 9.44 +0.77 17 0 2 0
30DEC26 57.50 C 0.00 0.00 0.00 7.31 +0.75 17 0 4 0
30DEC26 60.00 C 0.00 0.00 0.00 5.52 +0.68 17 0 26 0
30DEC26 62.50 C 0.00 0.00 0.00 3.98 +0.57 17 0 5 0
30DEC26 65.00 C 0.00 0.00 0.00 2.90 +0.44 17 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 2.06 +0.31 17 0 18 0
30DEC26 70.00 C 0.00 0.00 0.00 1.42 +0.25 17 0 10 0
30DEC26 72.50 C 0.00 0.00 0.00 0.96 +0.20 17 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.68 +0.21 17 0 40 0
30DEC26 77.50 C 0.00 0.00 0.00 0.44 +0.15 17 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.28 +0.10 17 0 7 0
30DEC26 82.50 C 0.00 0.00 0.00 0.17 +0.06 17 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.11 +0.05 18 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 19.29 +0.80 23 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 18.29 +0.80 20 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 17.29 +0.79 0 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 16.30 +0.80 19 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 15.30 +0.80 17 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 14.30 +0.78 15 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 11.87 +0.83 16 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 9.62 +0.79 17 0 25 0
30MAR27 57.50 C 0.00 0.00 0.00 7.66 +0.76 17 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 6.02 +0.69 17 0 10 0
30MAR27 62.50 C 0.00 0.00 0.00 4.52 +0.53 16 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 3.44 +0.46 16 0 6 0
30MAR27 67.50 C 0.00 0.00 0.00 2.56 +0.35 16 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.87 +0.31 16 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 1.34 +0.25 16 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 0.99 +0.25 17 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.69 +0.20 17 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.47 +0.15 17 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.32 +0.12 17 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.21 +0.08 17 0 0 0
TOTAL CALL 265 4,425 -49
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 48 0 25 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 34 0 26 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 27 0 362 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 -0.02 20 0 245 0
29APR26 60.00 P 0.00 0.00 0.00 0.09 -0.13 19 0 343 0
29APR26 62.50 P 0.80 0.80 0.59 0.49 -0.39 19 33 204 +30
29APR26 65.00 P 2.03 2.03 1.79 1.66 -0.65 20 11 171 +11
29APR26 67.50 P 2.26 2.26 2.26 3.50 -0.77 19 3 18 +3
29APR26 70.00 P 0.00 0.00 0.00 5.85 -0.80 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 8.35 -0.80 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 10.85 -0.80 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 13.62 -0.60 57 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 16.12 -0.57 63 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 18.62 -0.60 70 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 21.12 -0.60 76 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 24 0 15 0
28MAY26 52.50 P 0.00 0.00 0.00 0.03 -0.01 22 0 78 0
28MAY26 55.00 P 0.00 0.00 0.00 0.11 -0.04 21 0 108 0
28MAY26 57.50 P 0.00 0.00 0.00 0.35 -0.13 21 0 246 0
28MAY26 60.00 P 0.00 0.00 0.00 0.95 -0.24 21 0 45 0
28MAY26 62.50 P 2.66 2.66 2.66 2.09 -0.44 21 17 171 +17
28MAY26 65.00 P 3.95 3.95 3.77 3.70 -0.58 22 45 377 +45
28MAY26 67.50 P 0.00 0.00 0.00 5.57 -0.68 21 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 7.82 -0.75 21 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 10.21 -0.78 21 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 13.04 -0.73 37 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 15.50 -0.68 41 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 17.96 -0.69 44 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 20.43 -0.75 48 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 22.92 -0.71 51 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 35 0 107 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 30 0 19 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 28 0 4 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 26 0 7 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 25 0 20 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 23 0 7 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 22 0 18 0
29JUN26 49.00 P 0.00 0.00 0.00 0.02 0.00 22 0 5 0
29JUN26 50.00 P 0.00 0.00 0.00 0.03 0.00 21 0 25 0
29JUN26 52.50 P 0.00 0.00 0.00 0.09 -0.02 20 0 106 0
29JUN26 55.00 P 0.00 0.00 0.00 0.26 -0.05 20 0 139 0
29JUN26 57.50 P 0.00 0.00 0.00 0.63 -0.13 20 0 115 0
29JUN26 60.00 P 0.00 0.00 0.00 1.33 -0.27 20 0 47 0
29JUN26 62.50 P 0.00 0.00 0.00 2.50 -0.35 20 0 30 0
29JUN26 65.00 P 4.77 4.77 4.77 4.12 -0.50 21 6 30 0
29JUN26 67.50 P 0.00 0.00 0.00 6.04 -0.53 22 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 8.00 -0.68 20 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 10.30 -0.75 20 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 13.06 -0.71 30 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 15.51 -0.70 33 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 17.97 -0.71 36 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 20.44 -0.77 38 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 22.92 -0.71 41 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 21 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.03 -0.02 20 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.05 -0.02 20 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.14 -0.06 19 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.37 -0.12 19 0 30 0
30JUL26 57.50 P 0.00 0.00 0.00 0.81 -0.21 19 0 19 0
30JUL26 60.00 P 0.00 0.00 0.00 1.58 -0.29 19 0 1 0
30JUL26 62.50 P 0.00 0.00 0.00 2.77 -0.33 20 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 4.32 -0.45 20 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 6.20 -0.53 21 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 8.10 -0.72 19 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 10.36 -0.76 19 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 13.08 -0.69 26 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 15.51 -0.74 29 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 17.97 -0.78 31 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 20.46 -0.75 34 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 22.93 -0.70 36 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 23 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 22 0 6 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 19 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 27 0
29SEP26 46.00 P 0.00 0.00 0.00 0.02 -0.02 19 0 5 0
29SEP26 47.00 P 0.00 0.00 0.00 0.03 -0.02 18 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.05 -0.03 18 0 43 0
29SEP26 49.00 P 0.00 0.00 0.00 0.07 -0.05 18 0 12 0
29SEP26 50.00 P 0.00 0.00 0.00 0.11 -0.07 18 0 17 0
29SEP26 52.50 P 0.00 0.00 0.00 0.27 -0.11 18 0 10 0
29SEP26 55.00 P 0.00 0.00 0.00 0.59 -0.18 18 0 23 0
29SEP26 57.50 P 0.00 0.00 0.00 1.13 -0.34 18 0 19 0
29SEP26 60.00 P 0.00 0.00 0.00 1.98 -0.46 18 0 3 0
29SEP26 62.50 P 0.00 0.00 0.00 3.14 -0.58 18 0 110 0
29SEP26 65.00 P 0.00 0.00 0.00 4.50 -0.66 18 0 110 0
29SEP26 67.50 P 0.00 0.00 0.00 6.26 -0.72 18 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 8.26 -0.76 18 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 10.45 -0.79 18 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 13.17 -0.82 24 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 15.65 -0.83 26 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 18.18 -0.83 29 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 20.65 -0.81 32 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 23.09 -0.67 33 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 19 0 39 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.04 0.00 18 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.06 +0.01 18 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 0.08 0.00 17 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.12 +0.01 17 0 51 0
30DEC26 49.00 P 0.00 0.00 0.00 0.17 +0.01 17 0 43 0
30DEC26 50.00 P 0.00 0.00 0.00 0.23 +0.01 17 0 119 0
30DEC26 52.50 P 0.00 0.00 0.00 0.48 -0.01 17 0 13 0
30DEC26 55.00 P 0.00 0.00 0.00 0.89 -0.04 17 0 7 0
30DEC26 57.50 P 0.00 0.00 0.00 1.54 -0.07 18 0 4 0
30DEC26 60.00 P 0.00 0.00 0.00 2.43 -0.14 18 0 20 0
30DEC26 62.50 P 0.00 0.00 0.00 3.61 -0.22 18 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 5.08 -0.15 18 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 6.61 -0.41 17 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 8.51 -0.53 17 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 10.62 -0.95 17 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 13.27 -0.72 21 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 15.71 -0.77 23 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 18.21 -0.80 25 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 20.65 -0.81 27 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 23.09 -0.69 28 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.07 +0.01 17 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.10 +0.01 17 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.14 +0.01 17 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.19 +0.01 17 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 0.25 +0.01 17 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.34 +0.01 17 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.62 -0.01 17 0 2 0
30MAR27 55.00 P 0.00 0.00 0.00 1.10 -0.03 17 0 16 0
30MAR27 57.50 P 0.00 0.00 0.00 1.76 -0.08 17 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 2.70 -0.13 17 0 10 0
30MAR27 62.50 P 0.00 0.00 0.00 3.88 -0.20 17 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 5.33 -0.11 17 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 6.81 -0.36 17 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 8.67 -0.47 17 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 10.73 -0.91 17 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 13.33 -0.68 20 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 15.73 -0.75 21 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 18.21 -0.80 23 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 20.65 -0.81 25 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 23.09 -0.69 26 0 0 0
TOTAL PUT 115 4,041 +106
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HES - HAIER SMART HOME CLOSING PRICE HK$ 20.76
29APR26 15.50 C 0.00 0.00 0.00 5.28 -0.28 0 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 4.76 -0.30 0 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 4.28 -0.28 0 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 3.78 -0.28 0 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 3.29 -0.28 33 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 2.79 -0.28 28 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 2.31 -0.28 29 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 1.85 -0.28 29 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 1.43 -0.26 30 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 1.05 -0.24 30 0 1 0
29APR26 21.00 C 0.58 0.58 0.53 0.47 -0.18 29 2 96 +1
29APR26 22.00 C 0.20 0.20 0.20 0.18 -0.10 30 5 88 +5
29APR26 23.00 C 0.00 0.00 0.00 0.05 -0.05 29 0 123 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 -0.02 29 0 121 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 36 0 186 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 42 0 236 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 48 0 266 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 54 0 152 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 59 0 70 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 65 0 309 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 69 0 916 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 74 0 19 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 79 0 54 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 87 0 30 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 5.31 -0.28 27 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 4.82 -0.28 32 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 4.32 -0.28 28 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 3.84 -0.22 30 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 3.37 -0.21 30 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 2.91 -0.27 30 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 2.47 -0.27 29 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 2.07 -0.25 30 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 1.69 -0.24 29 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 1.38 -0.18 30 0 30 0
28MAY26 21.00 C 0.93 0.93 0.93 0.80 -0.18 29 11 51 -9
28MAY26 22.00 C 0.47 0.48 0.47 0.45 -0.13 29 25 98 +21
28MAY26 23.00 C 0.00 0.00 0.00 0.23 -0.09 29 0 49 0
28MAY26 24.00 C 0.00 0.00 0.00 0.11 -0.05 29 0 54 0
28MAY26 25.00 C 0.00 0.00 0.00 0.06 -0.02 31 0 130 0
28MAY26 26.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 164 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 47 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 34 0 254 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 38 0 21 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 44 0 43 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 5.37 -0.27 36 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 4.85 -0.31 27 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 4.42 -0.27 35 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 3.93 -0.20 32 0 2 0
29JUN26 17.50 C 0.00 0.00 0.00 3.48 -0.21 32 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.06 -0.17 32 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.65 -0.15 32 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 2.28 -0.11 32 0 0 0
29JUN26 19.50 C 1.92 1.92 1.92 1.95 -0.12 32 15 60 +15
29JUN26 20.00 C 0.00 0.00 0.00 1.67 -0.04 33 0 92 0
29JUN26 21.00 C 0.00 0.00 0.00 1.10 -0.03 31 0 60 0
29JUN26 22.00 C 0.00 0.00 0.00 0.70 0.00 31 0 100 0
29JUN26 23.00 C 0.00 0.00 0.00 0.44 +0.04 31 0 73 0
29JUN26 24.00 C 0.00 0.00 0.00 0.26 +0.04 31 0 53 0
29JUN26 25.00 C 0.15 0.15 0.15 0.15 +0.04 31 5 265 0
29JUN26 26.00 C 0.00 0.00 0.00 0.09 +0.03 32 0 272 0
29JUN26 27.00 C 0.00 0.00 0.00 0.05 +0.02 32 0 268 0
29JUN26 28.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 50 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 31 0 23 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 34 0 5 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 36 0 22 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 41 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 5.51 -0.13 48 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 5.01 -0.15 44 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 4.53 -0.16 41 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 4.05 -0.16 38 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 3.59 -0.18 36 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 3.06 -0.27 31 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 2.66 -0.27 31 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 2.30 -0.25 31 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 2.02 -0.24 33 0 45 0
30JUL26 20.00 C 0.00 0.00 0.00 1.70 -0.21 32 0 120 0
30JUL26 21.00 C 0.00 0.00 0.00 1.18 -0.19 32 0 13 0
30JUL26 22.00 C 0.00 0.00 0.00 0.79 -0.16 32 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.51 -0.12 31 0 15 0
30JUL26 24.00 C 0.00 0.00 0.00 0.32 -0.10 31 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.20 -0.07 31 0 15 0
30JUL26 26.00 C 0.00 0.00 0.00 0.12 -0.05 31 0 15 0
30JUL26 27.00 C 0.00 0.00 0.00 0.07 -0.03 31 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.04 -0.03 31 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.02 -0.02 30 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.51 -0.13 43 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.03 -0.13 40 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.55 -0.14 38 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.10 -0.12 36 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.65 -0.15 34 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.14 -0.25 30 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.77 -0.23 30 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.43 -0.21 31 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.11 -0.21 30 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.83 -0.19 30 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.39 -0.17 31 0 200 0
29SEP26 22.00 C 0.00 0.00 0.00 1.02 -0.13 31 0 200 0
29SEP26 23.00 C 0.76 0.76 0.76 0.74 -0.09 31 30 30 +30
29SEP26 24.00 C 0.00 0.00 0.00 0.53 -0.07 31 0 0 0
29SEP26 25.00 C 0.42 0.42 0.42 0.37 -0.06 31 35 40 0
29SEP26 26.00 C 0.00 0.00 0.00 0.26 -0.04 31 0 52 0
29SEP26 27.00 C 0.00 0.00 0.00 0.18 -0.03 31 0 75 0
29SEP26 28.00 C 0.00 0.00 0.00 0.12 -0.03 30 0 25 0
29SEP26 29.00 C 0.00 0.00 0.00 0.08 -0.03 30 0 43 0
29SEP26 30.00 C 0.00 0.00 0.00 0.06 -0.01 31 0 47 0
29SEP26 31.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 33 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.51 -0.16 37 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.04 -0.17 35 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.63 -0.14 35 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.20 -0.14 34 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.80 -0.09 33 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.33 -0.22 30 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.99 -0.21 30 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.68 -0.20 30 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.41 -0.19 30 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.12 -0.20 30 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 1.66 -0.16 29 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.31 -0.13 30 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.04 -0.10 30 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.81 -0.09 30 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.63 -0.08 30 0 30 0
30DEC26 26.00 C 0.00 0.00 0.00 0.51 -0.04 30 0 28 0
30DEC26 27.00 C 0.00 0.00 0.00 0.39 -0.06 30 0 70 0
30DEC26 28.00 C 0.00 0.00 0.00 0.30 -0.05 30 0 51 0
30DEC26 29.00 C 0.00 0.00 0.00 0.23 -0.03 30 0 37 0
30DEC26 30.00 C 0.22 0.22 0.22 0.17 -0.03 30 4 18 +4
30DEC26 31.00 C 0.00 0.00 0.00 0.14 -0.02 31 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.10 -0.02 30 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 0.08 -0.01 31 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.05 0.00 31 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.04 0.00 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 5.51 -0.24 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.04 -0.24 31 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.63 -0.22 31 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.21 -0.24 30 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.91 -0.16 31 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.52 -0.16 30 0 30 0
30MAR27 18.50 C 0.00 0.00 0.00 3.21 -0.21 29 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.93 -0.19 29 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.68 -0.18 30 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.40 -0.12 29 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.98 -0.12 29 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.63 -0.11 29 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.33 -0.10 29 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.09 -0.09 29 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.89 -0.08 29 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.74 -0.05 30 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.59 -0.07 30 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.48 -0.06 30 0 3 0
30MAR27 29.00 C 0.00 0.00 0.00 0.39 -0.04 30 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 0.31 -0.04 30 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.25 -0.03 30 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.19 -0.03 30 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.15 -0.03 29 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.12 -0.02 30 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.10 -0.01 30 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.07 -0.02 29 0 0 0
TOTAL CALL 132 6,292 +67
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 50 0 3 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 45 0 32 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
29APR26 18.00 P 0.00 0.00 0.00 0.02 0.00 33 0 40 0
29APR26 18.50 P 0.09 0.09 0.09 0.03 0.00 30 1 32 +1
29APR26 19.00 P 0.11 0.12 0.11 0.07 0.00 30 40 137 +30
29APR26 19.50 P 0.19 0.20 0.19 0.15 +0.02 30 16 77 +7
29APR26 20.00 P 0.27 0.31 0.27 0.27 +0.03 30 7 147 +1
29APR26 21.00 P 0.63 0.73 0.63 0.72 +0.10 31 90 323 +48
29APR26 22.00 P 0.00 0.00 0.00 1.40 +0.18 30 0 147 0
29APR26 23.00 P 0.00 0.00 0.00 2.27 +0.23 29 0 154 0
29APR26 24.00 P 0.00 0.00 0.00 3.24 +0.27 0 0 115 0
29APR26 25.00 P 0.00 0.00 0.00 4.30 +0.22 52 0 88 0
29APR26 26.00 P 0.00 0.00 0.00 5.30 +0.19 60 0 31 -1
29APR26 27.00 P 0.00 0.00 0.00 6.30 +0.17 68 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 7.30 +0.17 75 0 41 0
29APR26 29.00 P 0.00 0.00 0.00 8.30 +0.17 82 0 30 0
29APR26 30.00 P 0.00 0.00 0.00 9.30 +0.23 89 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 10.30 +0.23 95 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 11.30 +0.23 101 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 12.30 +0.23 107 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 13.30 +0.23 112 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 14.29 +0.22 115 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 15.30 +0.23 123 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 16.30 +0.23 128 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.02 0.00 32 0 36 0
28MAY26 17.00 P 0.00 0.00 0.00 0.03 0.00 30 0 29 0
28MAY26 17.50 P 0.00 0.00 0.00 0.06 +0.01 31 0 14 0
28MAY26 18.00 P 0.14 0.14 0.14 0.10 +0.01 30 3 65 +3
28MAY26 18.50 P 0.20 0.22 0.20 0.16 +0.02 30 3 30 0
28MAY26 19.00 P 0.00 0.00 0.00 0.25 +0.02 30 0 117 0
28MAY26 19.50 P 0.00 0.00 0.00 0.39 +0.05 30 0 81 0
28MAY26 20.00 P 0.58 0.58 0.58 0.56 +0.06 30 19 86 +14
28MAY26 21.00 P 0.99 0.99 0.99 1.04 +0.11 30 2 51 +2
28MAY26 22.00 P 1.67 1.67 1.67 1.68 +0.16 31 8 83 +8
28MAY26 23.00 P 0.00 0.00 0.00 2.42 +0.20 29 0 96 0
28MAY26 24.00 P 0.00 0.00 0.00 3.31 +0.24 30 0 81 0
28MAY26 25.00 P 0.00 0.00 0.00 4.30 +0.19 35 0 122 0
28MAY26 26.00 P 0.00 0.00 0.00 5.30 +0.19 40 0 159 -93
28MAY26 27.00 P 0.00 0.00 0.00 6.30 +0.17 46 0 16 0
28MAY26 28.00 P 0.00 0.00 0.00 7.30 +0.17 51 0 16 0
28MAY26 29.00 P 0.00 0.00 0.00 8.30 +0.17 55 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 9.30 +0.17 60 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 10.30 +0.18 64 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 11.30 +0.18 68 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 12.30 +0.22 72 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 13.30 +0.18 75 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 14.29 +0.17 77 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 15.30 +0.17 83 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 16.30 +0.17 86 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.06 +0.04 32 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.09 +0.05 32 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.14 +0.07 31 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 0.21 +0.10 31 0 4 0
29JUN26 17.50 P 0.00 0.00 0.00 0.31 +0.13 32 0 1 0
29JUN26 18.00 P 0.00 0.00 0.00 0.43 +0.16 31 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.58 +0.21 31 0 3 0
29JUN26 19.00 P 0.00 0.00 0.00 0.77 +0.25 31 0 62 0
29JUN26 19.50 P 0.64 0.64 0.64 0.99 +0.28 31 15 45 +6
29JUN26 20.00 P 0.00 0.00 0.00 1.24 +0.30 31 0 79 0
29JUN26 21.00 P 0.00 0.00 0.00 1.82 +0.32 30 0 305 0
29JUN26 22.00 P 0.00 0.00 0.00 2.52 +0.34 29 0 193 0
29JUN26 23.00 P 0.00 0.00 0.00 3.41 +0.35 32 0 132 0
29JUN26 24.00 P 0.00 0.00 0.00 4.28 +0.33 32 0 191 0
29JUN26 25.00 P 0.00 0.00 0.00 5.05 +0.31 0 0 317 0
29JUN26 26.00 P 0.00 0.00 0.00 5.97 +0.30 0 0 344 0
29JUN26 27.00 P 0.00 0.00 0.00 6.91 +0.29 0 0 251 0
29JUN26 28.00 P 0.00 0.00 0.00 7.86 +0.28 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.82 +0.28 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.78 +0.27 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 11.08 +0.28 32 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 12.07 +0.28 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 13.07 +0.28 37 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 14.06 +0.69 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 15.06 +0.28 41 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 16.05 +0.28 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 17.05 +0.79 44 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.10 0.00 31 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.16 +0.01 31 0 2 0
30JUL26 16.50 P 0.00 0.00 0.00 0.23 +0.01 31 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.32 +0.01 31 0 1 0
30JUL26 17.50 P 0.00 0.00 0.00 0.44 +0.02 31 0 6 0
30JUL26 18.00 P 0.54 0.58 0.54 0.59 +0.04 31 3 9 +3
30JUL26 18.50 P 0.00 0.00 0.00 0.74 +0.05 31 0 3 0
30JUL26 19.00 P 0.00 0.00 0.00 0.92 +0.06 30 0 15 0
30JUL26 19.50 P 0.00 0.00 0.00 1.14 +0.07 30 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 1.39 +0.09 30 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 1.97 +0.11 29 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 2.65 +0.14 29 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 3.52 +0.18 31 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 4.28 +0.14 27 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 5.11 +0.07 15 0 2 0
30JUL26 26.00 P 0.00 0.00 0.00 6.08 +0.10 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 7.01 +0.08 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 7.98 +0.07 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 9.01 +0.12 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 10.06 +0.19 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.22 +0.03 31 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.30 +0.03 31 0 3 0
29SEP26 16.50 P 0.00 0.00 0.00 0.40 +0.04 31 0 12 0
29SEP26 17.00 P 0.00 0.00 0.00 0.52 +0.05 31 0 20 0
29SEP26 17.50 P 0.00 0.00 0.00 0.65 +0.04 31 0 3 0
29SEP26 18.00 P 0.78 0.78 0.78 0.82 +0.07 31 1 4 +1
29SEP26 18.50 P 0.93 0.93 0.93 0.99 +0.07 30 20 29 +20
29SEP26 19.00 P 0.00 0.00 0.00 1.20 +0.10 30 0 60 0
29SEP26 19.50 P 0.00 0.00 0.00 1.41 +0.10 30 0 7 0
29SEP26 20.00 P 0.00 0.00 0.00 1.66 +0.11 30 0 11 0
29SEP26 21.00 P 0.00 0.00 0.00 2.25 +0.15 30 0 205 0
29SEP26 22.00 P 0.00 0.00 0.00 2.97 +0.17 30 0 204 0
29SEP26 23.00 P 0.00 0.00 0.00 3.61 +0.07 28 0 49 0
29SEP26 24.00 P 0.00 0.00 0.00 4.40 +0.06 27 0 46 0
29SEP26 25.00 P 0.00 0.00 0.00 5.26 +0.07 26 0 110 0
29SEP26 26.00 P 0.00 0.00 0.00 6.16 +0.08 24 0 87 0
29SEP26 27.00 P 0.00 0.00 0.00 7.08 +0.07 0 0 135 0
29SEP26 28.00 P 0.00 0.00 0.00 8.03 +0.08 0 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 9.01 +0.10 0 0 60 0
29SEP26 30.00 P 0.00 0.00 0.00 10.06 +0.17 0 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 11.08 +0.20 26 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.07 +0.21 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.07 +0.22 29 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.06 +0.28 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 15.06 +0.28 32 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 16.05 +0.28 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 17.05 +0.29 35 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.40 +0.04 31 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.50 +0.04 31 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.63 +0.05 31 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.78 +0.06 31 0 5 0
30DEC26 17.50 P 0.94 0.94 0.94 0.95 +0.07 31 3 13 +3
30DEC26 18.00 P 0.00 0.00 0.00 1.13 +0.08 31 0 18 0
30DEC26 18.50 P 0.00 0.00 0.00 1.34 +0.08 31 0 18 0
30DEC26 19.00 P 0.00 0.00 0.00 1.57 +0.10 31 0 25 0
30DEC26 19.50 P 0.00 0.00 0.00 1.82 +0.10 31 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.07 +0.11 31 0 53 0
30DEC26 21.00 P 0.00 0.00 0.00 2.66 +0.14 31 0 48 0
30DEC26 22.00 P 0.00 0.00 0.00 3.26 +0.06 30 0 47 0
30DEC26 23.00 P 0.00 0.00 0.00 3.98 +0.06 30 0 16 0
30DEC26 24.00 P 0.00 0.00 0.00 4.76 +0.07 30 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 5.58 +0.07 30 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 6.43 +0.07 30 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 7.32 +0.09 30 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 8.22 +0.09 29 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 9.15 +0.13 27 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.09 +0.13 23 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.08 +0.17 23 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.07 +0.21 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.07 +0.22 26 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.06 +0.26 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 15.06 +0.28 29 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 16.05 +0.28 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 17.05 +0.25 31 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.53 +0.03 30 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.63 +0.02 29 0 3 0
30MAR27 16.50 P 0.00 0.00 0.00 0.80 +0.05 30 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.97 +0.08 30 0 4 0
30MAR27 17.50 P 0.00 0.00 0.00 1.14 +0.07 30 0 6 0
30MAR27 18.00 P 0.00 0.00 0.00 1.27 +0.01 29 0 10 0
30MAR27 18.50 P 0.00 0.00 0.00 1.49 +0.07 29 0 2 0
30MAR27 19.00 P 0.00 0.00 0.00 1.78 +0.09 30 0 2 0
30MAR27 19.50 P 0.00 0.00 0.00 2.02 +0.18 30 0 6 0
30MAR27 20.00 P 0.00 0.00 0.00 2.30 +0.21 30 0 23 0
30MAR27 21.00 P 0.00 0.00 0.00 2.87 +0.12 30 0 13 0
30MAR27 22.00 P 0.00 0.00 0.00 3.52 +0.13 30 0 4 0
30MAR27 23.00 P 0.00 0.00 0.00 4.16 +0.09 29 0 20 0
30MAR27 24.00 P 0.00 0.00 0.00 4.92 +0.10 29 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.73 +0.13 30 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.57 +0.06 30 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.49 +0.16 31 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.34 +0.15 30 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.27 +0.25 30 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.21 +0.20 30 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.16 +0.25 29 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.13 +0.27 30 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.11 +0.26 30 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.09 +0.28 30 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 15.07 +0.28 29 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 16.06 +0.29 29 0 0 0
TOTAL PUT 231 6,007 +53
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$ 408.20
10APR26 280.00 C 0.00 0.00 0.00 128.22 -4.22 204 0 0 0
10APR26 285.00 C 0.00 0.00 0.00 123.22 -4.22 192 0 0 0
10APR26 290.00 C 0.00 0.00 0.00 118.22 -4.22 181 0 0 0
10APR26 295.00 C 0.00 0.00 0.00 113.22 -4.22 169 0 0 0
10APR26 300.00 C 0.00 0.00 0.00 108.22 -4.22 156 0 0 0
10APR26 310.00 C 0.00 0.00 0.00 98.22 -4.22 0 0 0 0
10APR26 320.00 C 0.00 0.00 0.00 88.22 -4.22 0 0 0 0
10APR26 330.00 C 0.00 0.00 0.00 78.22 -4.23 0 0 0 0
10APR26 340.00 C 0.00 0.00 0.00 68.22 -4.23 0 0 0 0
10APR26 350.00 C 0.00 0.00 0.00 58.22 -4.23 0 0 0 0
10APR26 360.00 C 0.00 0.00 0.00 48.23 -4.24 80 0 0 0
10APR26 370.00 C 0.00 0.00 0.00 38.23 -4.26 63 0 38 0
10APR26 380.00 C 0.00 0.00 0.00 28.25 -4.30 55 0 65 0
10APR26 390.00 C 17.01 17.01 16.72 18.34 -4.36 46 61 320 0
10APR26 400.00 C 8.00 8.95 7.86 8.82 -4.40 37 18 950 -3
10APR26 410.00 C 1.69 2.22 1.25 1.55 -3.27 27 490 1,413 +78
10APR26 420.00 C 0.20 0.24 0.07 0.14 -1.00 32 118 2,344 -2
10APR26 430.00 C 0.00 0.00 0.00 0.02 -0.14 40 0 255 0
10APR26 440.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 170 0
10APR26 450.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
10APR26 460.00 C 0.00 0.00 0.00 0.01 0.00 78 0 71 0
10APR26 470.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
10APR26 480.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
10APR26 490.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
10APR26 500.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
10APR26 510.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
10APR26 520.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
10APR26 530.00 C 0.00 0.00 0.00 0.01 - 160 0 0 -
17APR26 290.00 C 0.00 0.00 0.00 118.35 -4.22 52 0 0 0
17APR26 295.00 C 0.00 0.00 0.00 113.35 -4.22 0 0 0 0
17APR26 300.00 C 0.00 0.00 0.00 108.36 -4.22 63 0 0 0
17APR26 310.00 C 0.00 0.00 0.00 98.36 -4.22 0 0 0 0
17APR26 320.00 C 0.00 0.00 0.00 88.37 -4.22 51 0 0 0
17APR26 330.00 C 0.00 0.00 0.00 78.37 -4.24 0 0 0 0
17APR26 340.00 C 0.00 0.00 0.00 68.38 -4.25 38 0 0 0
17APR26 350.00 C 0.00 0.00 0.00 58.41 -4.26 39 0 0 0
17APR26 360.00 C 0.00 0.00 0.00 48.46 -4.28 36 0 0 0
17APR26 370.00 C 0.00 0.00 0.00 38.58 -4.31 34 0 0 0
17APR26 380.00 C 0.00 0.00 0.00 28.90 -4.30 31 0 0 0
17APR26 390.00 C 0.00 0.00 0.00 19.10 -4.75 24 0 9 0
17APR26 400.00 C 11.00 11.00 10.60 11.16 -4.01 25 22 201 +12
17APR26 410.00 C 4.91 5.00 4.51 5.03 -2.64 23 114 101 +22
17APR26 420.00 C 1.93 1.93 1.53 2.03 -1.45 25 506 743 +290
17APR26 430.00 C 0.65 0.65 0.60 0.70 -0.60 26 2 182 +2
17APR26 440.00 C 0.32 0.32 0.32 0.22 -0.21 27 9 65 +9
17APR26 450.00 C 0.00 0.00 0.00 0.07 -0.04 28 0 0 0
17APR26 460.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 11 0
17APR26 470.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
17APR26 480.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
17APR26 490.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
17APR26 500.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
17APR26 510.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
17APR26 520.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
17APR26 530.00 C 0.00 0.00 0.00 0.01 - 56 0 0 -
29APR26 280.00 C 0.00 0.00 0.00 128.56 -4.22 0 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 123.57 -4.22 43 0 11 0
29APR26 290.00 C 0.00 0.00 0.00 118.58 -4.22 44 0 11 0
29APR26 295.00 C 0.00 0.00 0.00 113.59 -4.22 44 0 11 0
29APR26 300.00 C 0.00 0.00 0.00 108.59 -3.99 38 0 11 0
29APR26 310.00 C 0.00 0.00 0.00 98.62 -4.22 40 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 88.65 -4.22 38 0 30 0
29APR26 330.00 C 0.00 0.00 0.00 78.70 -4.22 37 0 0 0
29APR26 340.00 C 0.00 0.00 0.00 68.79 -4.23 35 0 1 0
29APR26 350.00 C 0.00 0.00 0.00 58.97 -4.21 34 0 76 0
29APR26 360.00 C 0.00 0.00 0.00 49.28 -4.19 32 0 61 0
29APR26 370.00 C 0.00 0.00 0.00 39.85 -4.13 31 0 687 0
29APR26 380.00 C 29.96 29.96 29.95 29.95 -3.87 25 810 1,593 +610
29APR26 390.00 C 22.00 22.00 21.38 22.50 -3.42 28 7 1,042 -1
29APR26 400.00 C 14.25 15.53 13.75 14.85 -3.37 26 76 3,793 -1
29APR26 410.00 C 8.95 9.00 8.30 8.90 -3.13 24 1,206 4,423 -485
29APR26 420.00 C 5.00 5.50 4.50 5.16 -2.10 25 1,333 8,205 +837
29APR26 430.00 C 2.80 2.93 2.34 2.76 -1.43 25 743 2,985 -50
29APR26 440.00 C 1.48 1.48 1.18 1.36 -0.89 25 340 3,079 -90
29APR26 450.00 C 0.97 0.97 0.70 0.66 -0.52 26 176 2,480 +107
29APR26 460.00 C 0.00 0.00 0.00 0.28 -0.27 26 0 1,311 0
29APR26 470.00 C 0.31 0.31 0.29 0.11 -0.12 26 211 2,179 -211
29APR26 480.00 C 0.25 0.26 0.25 0.04 -0.06 26 135 1,714 -135
29APR26 490.00 C 0.00 0.00 0.00 0.02 -0.02 27 0 1,290 0
29APR26 500.00 C 0.17 0.17 0.17 0.01 -0.01 28 10 10,304 +10
29APR26 510.00 C 0.00 0.00 0.00 0.01 0.00 30 0 1,273 0
29APR26 520.00 C 0.00 0.00 0.00 0.01 0.00 33 0 4,139 0
29APR26 530.00 C 0.10 0.10 0.10 0.01 0.00 35 100 1,077 +100
29APR26 540.00 C 0.00 0.00 0.00 0.01 0.00 38 0 400 0
29APR26 550.00 C 0.00 0.00 0.00 0.01 0.00 40 0 272 0
29APR26 560.00 C 0.00 0.00 0.00 0.01 0.00 42 0 260 0
29APR26 570.00 C 0.00 0.00 0.00 0.01 0.00 44 0 352 0
29APR26 580.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,038 0
28MAY26 280.00 C 0.00 0.00 0.00 129.16 -4.16 40 0 0 0
28MAY26 285.00 C 0.00 0.00 0.00 124.20 -4.14 39 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 119.24 -4.13 38 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 114.29 -4.11 38 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 109.35 -4.08 37 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 99.50 -3.82 36 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 88.65 -4.86 0 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 80.02 -5.33 34 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 70.45 -3.75 32 0 0 0
28MAY26 350.00 C 0.00 0.00 0.00 61.08 -3.60 31 0 92 0
28MAY26 360.00 C 0.00 0.00 0.00 51.96 -3.47 30 0 305 0
28MAY26 370.00 C 0.00 0.00 0.00 43.20 -3.34 29 0 311 0
28MAY26 380.00 C 0.00 0.00 0.00 34.91 -3.22 28 0 504 0
28MAY26 390.00 C 0.00 0.00 0.00 27.24 -2.50 26 0 1,411 0
28MAY26 400.00 C 19.34 19.57 19.12 20.94 -2.20 26 50 2,517 -30
28MAY26 410.00 C 14.26 14.26 13.60 13.93 -3.21 23 262 2,064 +100
28MAY26 420.00 C 10.48 10.74 9.54 10.15 -2.12 24 452 2,394 -125
28MAY26 430.00 C 6.85 7.10 6.48 7.28 -1.34 25 303 1,319 -75
28MAY26 440.00 C 4.79 4.83 4.32 5.16 -0.79 25 350 2,579 +172
28MAY26 450.00 C 2.96 2.96 2.96 3.62 -0.46 26 2 1,919 0
28MAY26 460.00 C 2.14 2.23 2.08 2.53 -0.14 27 100 6,193 +50
28MAY26 470.00 C 0.00 0.00 0.00 1.76 +0.09 27 0 3,138 0
28MAY26 480.00 C 0.00 0.00 0.00 1.22 +0.21 28 0 3,314 0
28MAY26 490.00 C 0.00 0.00 0.00 0.91 +0.31 29 0 2,413 0
28MAY26 500.00 C 0.00 0.00 0.00 0.63 +0.29 29 0 384 0
28MAY26 510.00 C 0.00 0.00 0.00 0.45 +0.26 30 0 3,090 0
28MAY26 520.00 C 0.00 0.00 0.00 0.32 +0.21 30 0 440 0
28MAY26 530.00 C 0.00 0.00 0.00 0.23 +0.18 31 0 255 0
28MAY26 540.00 C 0.00 0.00 0.00 0.16 +0.13 31 0 124 0
28MAY26 550.00 C 0.00 0.00 0.00 0.12 +0.11 32 0 100 0
28MAY26 560.00 C 0.00 0.00 0.00 0.09 +0.08 33 0 480 0
28MAY26 570.00 C 0.00 0.00 0.00 0.07 +0.06 33 0 195 0
28MAY26 580.00 C 0.00 0.00 0.00 0.05 +0.04 34 0 497 0
28MAY26 590.00 C 0.00 0.00 0.00 0.04 +0.03 34 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 0.03 +0.02 35 0 37 0
29JUN26 220.00 C 0.00 0.00 0.00 189.35 -4.22 34 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 184.38 -3.69 37 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 179.41 -4.22 37 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 173.70 -4.96 0 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 169.47 -4.22 37 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 164.50 -4.04 36 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 159.54 -4.22 36 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 154.58 -4.21 36 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 149.62 -4.22 36 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 144.66 -3.83 35 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 139.71 -4.11 35 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 134.77 -4.22 34 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 129.16 -5.59 0 0 8 0
29JUN26 285.00 C 0.00 0.00 0.00 124.20 -5.62 0 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 119.24 -5.99 0 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 114.29 -6.05 0 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 109.37 -4.06 0 0 202 0
29JUN26 310.00 C 0.00 0.00 0.00 99.73 -5.59 0 0 60 0
29JUN26 320.00 C 0.00 0.00 0.00 90.18 -5.40 25 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 80.75 -5.87 27 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 72.25 -4.75 30 0 94 0
29JUN26 350.00 C 63.10 63.10 63.10 63.27 -3.98 29 2 102 0
29JUN26 360.00 C 0.00 0.00 0.00 54.67 -3.82 28 0 1,642 0
29JUN26 370.00 C 0.00 0.00 0.00 46.40 -3.70 27 0 969 0
29JUN26 380.00 C 38.21 38.21 38.21 38.66 -3.51 27 30 1,304 -30
29JUN26 390.00 C 0.00 0.00 0.00 31.18 -3.07 25 0 1,090 0
29JUN26 400.00 C 0.00 0.00 0.00 24.63 -3.41 25 0 3,888 0
29JUN26 410.00 C 19.75 19.75 18.63 19.13 -2.83 24 75 2,954 -7
29JUN26 420.00 C 14.35 14.68 14.35 14.63 -2.16 24 201 6,657 +41
29JUN26 430.00 C 11.15 11.28 10.87 11.03 -1.90 24 402 1,988 +190
29JUN26 440.00 C 8.74 8.74 8.12 8.27 -1.74 24 250 1,371 0
29JUN26 450.00 C 6.31 6.46 5.91 6.03 -1.72 24 236 3,450 +192
29JUN26 460.00 C 4.65 4.65 4.65 4.60 -1.11 25 5 3,914 0
29JUN26 470.00 C 3.92 3.92 3.37 3.27 -0.85 25 420 2,327 +290
29JUN26 480.00 C 0.00 0.00 0.00 2.27 -0.66 25 0 4,294 0
29JUN26 490.00 C 2.23 2.23 2.10 1.56 -0.49 25 41 4,553 0
29JUN26 500.00 C 0.00 0.00 0.00 1.05 -0.36 25 0 1,889 0
29JUN26 510.00 C 0.00 0.00 0.00 0.70 -0.26 25 0 613 0
29JUN26 520.00 C 0.00 0.00 0.00 0.46 -0.18 25 0 1,519 0
29JUN26 530.00 C 0.00 0.00 0.00 0.30 -0.13 25 0 3,266 0
29JUN26 540.00 C 0.00 0.00 0.00 0.19 -0.08 25 0 1,292 0
29JUN26 550.00 C 0.00 0.00 0.00 0.12 -0.06 25 0 230 0
29JUN26 560.00 C 0.74 0.76 0.74 0.09 -0.02 25 7 401 0
29JUN26 570.00 C 0.00 0.00 0.00 0.07 0.00 26 0 256 0
29JUN26 580.00 C 0.00 0.00 0.00 0.05 +0.01 26 0 517 0
29JUN26 590.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 10 0
29JUN26 600.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 158 0
30JUL26 280.00 C 0.00 0.00 0.00 130.08 -6.12 0 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 125.17 -5.42 0 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 120.38 -5.90 24 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 115.79 -5.96 29 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 110.93 -5.82 29 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 101.90 -4.64 31 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 92.56 -4.57 31 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 83.39 -5.40 30 0 0 0
30JUL26 340.00 C 0.00 0.00 0.00 74.54 -5.13 30 0 0 0
30JUL26 350.00 C 0.00 0.00 0.00 65.95 -4.72 29 0 0 0
30JUL26 360.00 C 0.00 0.00 0.00 57.98 -3.33 29 0 0 0
30JUL26 370.00 C 0.00 0.00 0.00 49.91 -2.50 28 0 30 0
30JUL26 380.00 C 0.00 0.00 0.00 42.57 -2.50 27 0 90 0
30JUL26 390.00 C 0.00 0.00 0.00 35.73 -3.17 27 0 150 0
30JUL26 400.00 C 28.75 28.75 28.75 29.17 -3.11 26 30 305 +30
30JUL26 410.00 C 24.43 24.43 24.43 23.89 -2.86 25 30 125 -30
30JUL26 420.00 C 0.00 0.00 0.00 19.21 -2.61 25 0 65 0
30JUL26 430.00 C 0.00 0.00 0.00 15.38 -2.27 25 0 75 0
30JUL26 440.00 C 11.95 11.95 11.95 12.32 -1.88 25 45 130 +45
30JUL26 450.00 C 9.51 9.51 9.51 9.75 -1.67 25 88 178 +88
30JUL26 460.00 C 0.00 0.00 0.00 7.69 -1.42 25 0 64 0
30JUL26 470.00 C 5.94 5.94 5.94 6.10 -1.17 26 50 115 +50
30JUL26 480.00 C 0.00 0.00 0.00 4.66 -0.97 26 0 12 0
30JUL26 490.00 C 3.98 3.98 3.98 3.53 -0.78 26 50 130 +50
30JUL26 500.00 C 3.26 3.26 3.26 2.64 -0.64 26 30 100 +30
30JUL26 510.00 C 0.00 0.00 0.00 1.96 -0.51 26 0 64 0
30JUL26 520.00 C 0.00 0.00 0.00 1.45 -0.40 26 0 210 0
30JUL26 530.00 C 0.00 0.00 0.00 1.06 - 26 0 0 -
29SEP26 280.00 C 0.00 0.00 0.00 132.04 -4.58 34 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 127.40 -4.50 34 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 122.61 -4.58 33 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 118.00 -3.94 33 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 112.95 -5.04 32 0 61 0
29SEP26 310.00 C 0.00 0.00 0.00 103.76 -5.40 31 0 10 0
29SEP26 320.00 C 0.00 0.00 0.00 95.11 -3.41 31 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 85.93 -5.28 30 0 60 0
29SEP26 340.00 C 0.00 0.00 0.00 77.13 -4.86 29 0 121 0
29SEP26 350.00 C 0.00 0.00 0.00 69.04 -4.64 28 0 357 0
29SEP26 360.00 C 0.00 0.00 0.00 62.02 -2.72 29 0 252 0
29SEP26 370.00 C 0.00 0.00 0.00 54.44 -2.62 28 0 227 0
29SEP26 380.00 C 0.00 0.00 0.00 47.26 -2.97 28 0 316 0
29SEP26 390.00 C 40.75 40.75 40.75 40.67 -2.46 27 30 483 0
29SEP26 400.00 C 34.72 34.72 34.42 34.45 -3.10 26 61 861 +60
29SEP26 410.00 C 29.20 29.20 29.20 29.48 -2.91 26 10 2,109 0
29SEP26 420.00 C 25.00 25.00 24.92 24.78 -2.83 26 63 3,674 +44
29SEP26 430.00 C 0.00 0.00 0.00 21.16 -1.86 26 0 876 0
29SEP26 440.00 C 0.00 0.00 0.00 17.68 -2.20 26 0 2,808 0
29SEP26 450.00 C 0.00 0.00 0.00 14.86 -2.02 26 0 1,030 0
29SEP26 460.00 C 0.00 0.00 0.00 12.48 -1.70 26 0 297 0
29SEP26 470.00 C 0.00 0.00 0.00 10.38 -1.32 26 0 1,501 0
29SEP26 480.00 C 8.88 8.88 8.63 8.56 -1.17 26 6 114 0
29SEP26 490.00 C 0.00 0.00 0.00 7.02 -0.91 26 2,000 2,285 +1,954
29SEP26 500.00 C 0.00 0.00 0.00 5.66 -0.87 26 0 722 0
29SEP26 510.00 C 0.00 0.00 0.00 4.62 -0.67 26 0 631 0
29SEP26 520.00 C 0.00 0.00 0.00 3.66 -0.65 26 0 515 0
29SEP26 530.00 C 0.00 0.00 0.00 2.98 -0.48 26 0 237 0
29SEP26 540.00 C 0.00 0.00 0.00 2.34 -0.46 26 0 221 0
29SEP26 550.00 C 0.00 0.00 0.00 1.84 -0.38 26 0 259 0
29SEP26 560.00 C 0.00 0.00 0.00 1.42 -0.37 26 0 258 0
29SEP26 570.00 C 0.00 0.00 0.00 1.15 -0.21 26 0 559 0
29SEP26 580.00 C 0.00 0.00 0.00 0.91 -0.18 26 0 559 0
29SEP26 590.00 C 0.00 0.00 0.00 0.73 -0.12 26 0 10 0
29SEP26 600.00 C 1.94 1.94 1.94 0.55 -0.13 26 30 432 +30
30DEC26 280.00 C 0.00 0.00 0.00 132.04 -4.58 29 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 127.40 -4.50 29 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 122.71 -4.48 29 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 118.14 -4.22 28 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 114.86 -5.35 31 0 3 0
30DEC26 310.00 C 0.00 0.00 0.00 104.82 -5.62 28 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 97.73 -5.29 30 0 6 0
30DEC26 330.00 C 0.00 0.00 0.00 88.05 -5.77 28 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 81.60 -4.95 29 0 288 0
30DEC26 350.00 C 0.00 0.00 0.00 72.82 -5.94 28 0 59 0
30DEC26 360.00 C 0.00 0.00 0.00 67.54 -3.07 29 0 15 0
30DEC26 370.00 C 0.00 0.00 0.00 60.65 -2.94 29 0 62 0
30DEC26 380.00 C 0.00 0.00 0.00 54.20 -2.98 28 0 39 0
30DEC26 390.00 C 0.00 0.00 0.00 48.05 -3.02 28 0 173 0
30DEC26 400.00 C 42.80 42.80 42.80 42.91 -3.10 28 2 1,659 +2
30DEC26 410.00 C 38.66 38.66 38.66 38.10 -2.74 28 1 2,698 -1
30DEC26 420.00 C 0.00 0.00 0.00 33.54 -2.51 27 0 2,966 0
30DEC26 430.00 C 29.18 29.30 29.07 29.30 -2.56 27 26 817 +24
30DEC26 440.00 C 25.79 25.79 25.79 25.96 -2.17 27 30 891 +30
30DEC26 450.00 C 23.23 23.23 22.38 22.84 -1.85 27 25 938 +5
30DEC26 460.00 C 20.51 20.51 20.51 19.98 -1.72 27 2 298 +2
30DEC26 470.00 C 0.00 0.00 0.00 17.50 -1.40 27 0 114 0
30DEC26 480.00 C 0.00 0.00 0.00 15.18 -1.40 27 0 218 0
30DEC26 490.00 C 0.00 0.00 0.00 13.18 -1.10 27 0 81 0
30DEC26 500.00 C 0.00 0.00 0.00 11.43 -1.10 27 0 536 0
30DEC26 510.00 C 0.00 0.00 0.00 9.80 -0.97 27 0 102 0
30DEC26 520.00 C 0.00 0.00 0.00 8.51 -0.84 27 0 337 0
30DEC26 530.00 C 0.00 0.00 0.00 7.23 -0.84 27 0 234 0
30DEC26 540.00 C 0.00 0.00 0.00 6.27 -0.62 27 0 175 0
30DEC26 550.00 C 6.67 6.67 6.67 5.20 -0.78 27 30 99 0
30DEC26 560.00 C 0.00 0.00 0.00 4.41 -0.66 27 0 322 0
30MAR27 280.00 C 0.00 0.00 0.00 135.42 -2.59 32 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 131.08 -2.46 32 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 126.74 -2.49 32 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 122.57 -2.34 32 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 118.46 -2.14 32 0 0 0
30MAR27 310.00 C 0.00 0.00 0.00 110.27 -2.12 31 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 102.07 -5.29 31 0 38 0
30MAR27 330.00 C 0.00 0.00 0.00 93.87 -4.96 30 0 90 0
30MAR27 340.00 C 0.00 0.00 0.00 86.32 -4.39 29 0 223 0
30MAR27 350.00 C 0.00 0.00 0.00 80.48 -2.41 30 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 73.06 -2.91 29 0 2 0
30MAR27 370.00 C 0.00 0.00 0.00 66.55 -2.75 28 0 710 0
30MAR27 380.00 C 0.00 0.00 0.00 60.23 -2.78 28 0 743 0
30MAR27 390.00 C 0.00 0.00 0.00 54.49 -2.66 28 0 192 0
30MAR27 400.00 C 0.00 0.00 0.00 48.66 -2.96 27 0 920 0
30MAR27 410.00 C 43.72 43.72 43.72 45.97 -0.88 28 6 2,975 +6
30MAR27 420.00 C 0.00 0.00 0.00 39.81 -2.46 27 0 2,036 0
30MAR27 430.00 C 36.02 36.02 35.92 35.79 -2.30 27 40 172 +40
30MAR27 440.00 C 0.00 0.00 0.00 32.05 -2.21 27 0 153 0
30MAR27 450.00 C 0.00 0.00 0.00 28.90 -2.03 27 0 358 0
30MAR27 460.00 C 0.00 0.00 0.00 26.13 -2.14 27 0 573 0
30MAR27 470.00 C 0.00 0.00 0.00 23.50 -1.67 27 0 257 0
30MAR27 480.00 C 0.00 0.00 0.00 21.15 -1.71 27 0 203 0
30MAR27 490.00 C 0.00 0.00 0.00 19.07 -1.68 27 0 186 0
30MAR27 500.00 C 0.00 0.00 0.00 16.99 -1.51 27 0 318 0
30MAR27 510.00 C 0.00 0.00 0.00 15.29 -1.23 27 0 92 0
30MAR27 520.00 C 0.00 0.00 0.00 13.59 -1.23 27 0 19 0
30MAR27 530.00 C 0.00 0.00 0.00 11.99 -1.15 27 0 17 0
30MAR27 540.00 C 0.00 0.00 0.00 10.74 -0.98 27 0 59 0
TOTAL CALL 12,360 195,293 +4,326
10APR26 280.00 P 0.00 0.00 0.00 0.01 0.00 231 0 0 0
10APR26 285.00 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
10APR26 290.00 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
10APR26 295.00 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
10APR26 300.00 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
10APR26 310.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
10APR26 320.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
10APR26 330.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
10APR26 340.00 P 0.00 0.00 0.00 0.01 0.00 118 0 60 0
10APR26 350.00 P 0.00 0.00 0.00 0.01 0.00 101 0 110 0
10APR26 360.00 P 0.00 0.00 0.00 0.01 0.00 84 0 234 0
10APR26 370.00 P 0.00 0.00 0.00 0.01 -0.04 67 0 344 0
10APR26 380.00 P 0.15 0.15 0.01 0.03 -0.07 57 113 1,223 +57
10APR26 390.00 P 0.26 0.26 0.19 0.12 -0.13 46 12 1,088 -2
10APR26 400.00 P 1.00 1.07 0.60 0.58 -0.16 36 240 980 +24
10APR26 410.00 P 4.49 4.60 3.88 3.48 +0.88 29 58 816 -30
10APR26 420.00 P 13.79 13.79 12.69 12.29 +3.83 44 34 150 -34
10APR26 430.00 P 0.00 0.00 0.00 21.80 +4.07 0 0 51 -40
10APR26 440.00 P 0.00 0.00 0.00 31.80 +4.20 0 0 0 0
10APR26 450.00 P 0.00 0.00 0.00 41.80 +4.20 0 0 0 0
10APR26 460.00 P 0.00 0.00 0.00 51.80 +4.20 0 0 0 0
10APR26 470.00 P 0.00 0.00 0.00 61.80 +4.20 0 0 0 0
10APR26 480.00 P 0.00 0.00 0.00 71.80 +4.20 0 0 0 0
10APR26 490.00 P 0.00 0.00 0.00 81.80 +3.12 0 0 0 0
10APR26 500.00 P 0.00 0.00 0.00 91.80 +2.91 0 0 0 0
10APR26 510.00 P 0.00 0.00 0.00 101.80 +2.90 0 0 0 0
10APR26 520.00 P 0.00 0.00 0.00 111.80 +2.91 0 0 0 0
10APR26 530.00 P 0.00 0.00 0.00 121.80 - 0 0 0 -
17APR26 290.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
17APR26 295.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
17APR26 300.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
17APR26 310.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
17APR26 320.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
17APR26 330.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
17APR26 340.00 P 0.00 0.00 0.00 0.01 -0.03 42 0 0 0
17APR26 350.00 P 0.00 0.00 0.00 0.03 -0.04 40 0 0 0
17APR26 360.00 P 0.00 0.00 0.00 0.07 -0.07 36 0 0 0
17APR26 370.00 P 0.41 0.41 0.41 0.19 -0.09 34 5 45 0
17APR26 380.00 P 0.80 0.80 0.62 0.52 -0.04 31 257 511 +257
17APR26 390.00 P 1.64 1.77 1.50 1.33 +0.14 29 363 404 +281
17APR26 400.00 P 3.27 3.75 3.27 3.20 +0.70 27 223 410 -5
17APR26 410.00 P 7.00 7.23 7.00 7.01 +1.57 25 25 75 +5
17APR26 420.00 P 15.12 15.12 14.10 14.06 +3.17 27 34 40 +29
17APR26 430.00 P 0.00 0.00 0.00 22.37 +3.84 26 0 30 0
17APR26 440.00 P 0.00 0.00 0.00 31.91 +4.05 27 0 0 0
17APR26 450.00 P 0.00 0.00 0.00 41.80 +4.18 0 0 0 0
17APR26 460.00 P 0.00 0.00 0.00 51.80 +4.20 0 0 0 0
17APR26 470.00 P 0.00 0.00 0.00 61.80 +4.20 0 0 0 0
17APR26 480.00 P 0.00 0.00 0.00 71.80 +4.20 0 0 0 0
17APR26 490.00 P 0.00 0.00 0.00 81.80 +3.04 0 0 0 0
17APR26 500.00 P 0.00 0.00 0.00 91.80 +2.91 0 0 0 0
17APR26 510.00 P 0.00 0.00 0.00 101.80 +2.90 0 0 0 0
17APR26 520.00 P 0.00 0.00 0.00 111.80 +2.91 0 0 0 0
17APR26 530.00 P 0.00 0.00 0.00 121.80 - 0 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 0.00 49 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 0.01 0.00 47 0 156 0
29APR26 295.00 P 0.00 0.00 0.00 0.01 0.00 45 0 55 0
29APR26 300.00 P 0.00 0.00 0.00 0.01 0.00 43 0 570 0
29APR26 310.00 P 0.00 0.00 0.00 0.02 0.00 41 0 449 0
29APR26 320.00 P 0.00 0.00 0.00 0.04 0.00 39 0 1,214 0
29APR26 330.00 P 0.00 0.00 0.00 0.08 0.00 37 0 397 0
29APR26 340.00 P 0.00 0.00 0.00 0.16 +0.01 36 0 1,251 0
29APR26 350.00 P 0.60 0.60 0.60 0.32 +0.01 34 3 2,538 0
29APR26 360.00 P 0.95 0.97 0.83 0.63 +0.03 33 42 2,838 +30
29APR26 370.00 P 1.40 1.58 1.35 1.21 +0.12 31 293 2,487 +211
29APR26 380.00 P 2.23 2.71 2.23 2.20 +0.22 30 1,098 3,924 -378
29APR26 390.00 P 3.79 4.50 3.75 3.90 +0.64 28 1,268 5,523 +991
29APR26 400.00 P 6.50 7.46 6.45 6.47 +0.96 27 466 3,964 +272
29APR26 410.00 P 11.00 11.97 10.38 10.79 +1.63 26 334 3,461 +19
29APR26 420.00 P 17.23 18.08 17.23 17.16 +2.94 27 113 1,908 -51
29APR26 430.00 P 0.00 0.00 0.00 24.21 +3.08 25 0 1,079 0
29APR26 440.00 P 0.00 0.00 0.00 32.81 +3.36 25 0 569 0
29APR26 450.00 P 0.00 0.00 0.00 42.11 +3.76 26 0 684 0
29APR26 460.00 P 53.25 53.25 53.25 52.63 +4.81 35 24 98 +23
29APR26 470.00 P 0.00 0.00 0.00 61.80 +4.18 0 0 83 0
29APR26 480.00 P 0.00 0.00 0.00 71.80 +4.20 0 0 0 0
29APR26 490.00 P 0.00 0.00 0.00 83.57 +4.60 56 0 0 0
29APR26 500.00 P 0.00 0.00 0.00 93.57 +4.68 60 0 0 0
29APR26 510.00 P 0.00 0.00 0.00 101.80 +2.90 0 0 0 0
29APR26 520.00 P 0.00 0.00 0.00 113.56 +4.60 68 0 0 0
29APR26 530.00 P 0.00 0.00 0.00 123.56 +4.75 72 0 0 0
29APR26 540.00 P 0.00 0.00 0.00 131.80 +3.12 0 0 0 0
29APR26 550.00 P 0.00 0.00 0.00 143.55 +4.83 80 0 0 0
29APR26 560.00 P 0.00 0.00 0.00 153.55 +5.02 84 0 0 0
29APR26 570.00 P 0.00 0.00 0.00 163.55 +4.41 88 0 0 0
29APR26 580.00 P 0.00 0.00 0.00 173.55 +5.39 91 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 0.08 +0.07 40 0 2 0
28MAY26 285.00 P 0.00 0.00 0.00 0.10 +0.08 39 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 0.12 +0.09 38 0 88 0
28MAY26 295.00 P 0.00 0.00 0.00 0.16 +0.12 38 0 133 0
28MAY26 300.00 P 0.00 0.00 0.00 0.20 +0.14 37 0 332 0
28MAY26 310.00 P 0.00 0.00 0.00 0.32 +0.20 36 0 242 0
28MAY26 320.00 P 0.68 0.69 0.68 0.51 +0.29 35 8 256 +8
28MAY26 330.00 P 0.00 0.00 0.00 0.80 +0.40 34 0 1,313 0
28MAY26 340.00 P 1.35 1.35 1.30 1.22 +0.51 33 19 1,365 +17
28MAY26 350.00 P 1.80 1.88 1.80 1.79 +0.60 31 44 1,099 -18
28MAY26 360.00 P 2.63 2.65 2.58 2.61 +0.68 30 124 2,173 +84
28MAY26 370.00 P 3.78 3.80 3.78 3.75 +0.71 28 64 3,260 0
28MAY26 380.00 P 5.50 5.70 5.50 5.39 +0.76 27 58 3,562 +51
28MAY26 390.00 P 7.63 8.23 7.63 7.80 +1.07 26 153 3,014 +29
28MAY26 400.00 P 11.10 11.44 10.83 11.00 +1.54 25 552 3,794 +465
28MAY26 410.00 P 15.20 16.46 15.20 15.40 +1.72 25 363 2,397 -70
28MAY26 420.00 P 21.55 21.55 21.55 21.48 +2.84 25 4 2,201 -4
28MAY26 430.00 P 0.00 0.00 0.00 28.16 +2.88 25 0 1,237 0
28MAY26 440.00 P 0.00 0.00 0.00 35.99 +3.45 26 0 116 0
28MAY26 450.00 P 0.00 0.00 0.00 44.46 +3.91 26 0 121 0
28MAY26 460.00 P 0.00 0.00 0.00 55.02 +5.83 32 0 2 0
28MAY26 470.00 P 0.00 0.00 0.00 62.72 +4.39 27 0 60 0
28MAY26 480.00 P 0.00 0.00 0.00 72.27 +4.42 28 0 0 0
28MAY26 490.00 P 0.00 0.00 0.00 83.57 +4.60 37 0 0 0
28MAY26 500.00 P 0.00 0.00 0.00 93.57 +4.68 40 0 0 0
28MAY26 510.00 P 0.00 0.00 0.00 103.56 +4.66 43 0 0 0
28MAY26 520.00 P 0.00 0.00 0.00 113.56 +4.60 46 0 0 0
28MAY26 530.00 P 0.00 0.00 0.00 123.56 +4.75 48 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 133.26 +4.58 49 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 143.55 +4.83 53 0 0 0
28MAY26 560.00 P 0.00 0.00 0.00 153.55 +5.02 56 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 163.55 +4.41 58 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 173.55 +5.39 61 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 183.18 +5.58 61 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 193.18 +5.58 63 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 0.01 0.00 41 0 438 0
29JUN26 225.00 P 0.00 0.00 0.00 0.01 0.00 39 0 89 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 38 0 61 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 0.00 37 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29JUN26 245.00 P 0.00 0.00 0.00 0.02 0.00 36 0 45 0
29JUN26 250.00 P 0.00 0.00 0.00 0.03 0.00 36 0 253 0
29JUN26 255.00 P 0.00 0.00 0.00 0.04 -0.01 36 0 73 0
29JUN26 260.00 P 0.00 0.00 0.00 0.06 0.00 36 0 185 0
29JUN26 265.00 P 0.43 0.43 0.43 0.08 0.00 35 30 96 +15
29JUN26 270.00 P 0.00 0.00 0.00 0.10 0.00 35 0 202 0
29JUN26 275.00 P 0.00 0.00 0.00 0.13 0.00 34 0 303 0
29JUN26 280.00 P 0.00 0.00 0.00 0.18 +0.01 34 0 164 0
29JUN26 285.00 P 0.00 0.00 0.00 0.22 +0.01 34 0 315 0
29JUN26 290.00 P 0.00 0.00 0.00 0.29 +0.02 33 0 382 0
29JUN26 295.00 P 0.00 0.00 0.00 0.36 +0.02 33 0 187 0
29JUN26 300.00 P 0.95 0.95 0.95 0.45 +0.03 33 3 316 +3
29JUN26 310.00 P 1.30 1.30 1.30 0.70 +0.03 32 30 744 0
29JUN26 320.00 P 0.00 0.00 0.00 1.07 +0.05 31 0 830 0
29JUN26 330.00 P 0.00 0.00 0.00 1.61 +0.10 31 0 2,882 0
29JUN26 340.00 P 0.00 0.00 0.00 2.36 +0.17 30 0 2,463 0
29JUN26 350.00 P 3.83 3.83 3.64 3.37 +0.27 29 63 9,363 +33
29JUN26 360.00 P 4.82 4.96 4.78 4.73 +0.42 28 115 12,584 +31
29JUN26 370.00 P 6.47 6.68 6.47 6.43 +0.72 28 60 4,394 +6
29JUN26 380.00 P 8.58 8.75 8.58 8.53 +0.81 27 3 4,048 +1
29JUN26 390.00 P 11.01 11.92 11.01 11.14 +1.05 26 76 4,467 +13
29JUN26 400.00 P 14.00 15.15 14.00 14.74 +1.07 25 187 4,861 +152
29JUN26 410.00 P 19.91 19.99 19.67 19.35 +1.79 25 52 1,444 +2
29JUN26 420.00 P 25.00 25.26 25.00 24.80 +2.21 24 60 5,527 -30
29JUN26 430.00 P 0.00 0.00 0.00 31.25 +2.17 24 0 1,371 0
29JUN26 440.00 P 38.79 38.79 38.31 38.42 +2.63 24 6 742 -6
29JUN26 450.00 P 0.00 0.00 0.00 46.22 +2.93 24 0 606 0
29JUN26 460.00 P 0.00 0.00 0.00 55.02 +3.65 25 0 1,087 0
29JUN26 470.00 P 0.00 0.00 0.00 63.39 +3.45 24 0 17 0
29JUN26 480.00 P 0.00 0.00 0.00 72.61 +3.97 24 0 62 0
29JUN26 490.00 P 0.00 0.00 0.00 83.57 +4.60 30 0 2 0
29JUN26 500.00 P 0.00 0.00 0.00 93.66 +4.77 33 0 30 0
29JUN26 510.00 P 0.00 0.00 0.00 103.56 +4.66 35 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 113.56 +4.60 37 0 20 0
29JUN26 530.00 P 0.00 0.00 0.00 123.56 +4.75 39 0 0 0
29JUN26 540.00 P 0.00 0.00 0.00 133.26 +4.37 40 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 143.65 +4.93 44 0 0 0
29JUN26 560.00 P 0.00 0.00 0.00 153.65 +5.12 46 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 163.64 +4.50 47 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 173.55 +4.66 49 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 183.18 +4.29 49 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 193.18 +4.29 51 0 0 0
30JUL26 280.00 P 0.00 0.00 0.00 0.45 +0.28 33 0 4 0
30JUL26 285.00 P 0.00 0.00 0.00 0.56 +0.35 33 0 30 0
30JUL26 290.00 P 0.00 0.00 0.00 0.67 +0.40 32 0 32 0
30JUL26 295.00 P 1.55 1.55 1.55 0.82 +0.48 32 2 30 0
30JUL26 300.00 P 1.70 1.70 1.70 1.03 +0.61 32 17 49 +17
30JUL26 310.00 P 0.00 0.00 0.00 1.48 +0.81 31 0 124 0
30JUL26 320.00 P 0.00 0.00 0.00 2.08 +1.04 31 0 121 0
30JUL26 330.00 P 0.00 0.00 0.00 2.94 +1.27 30 0 62 0
30JUL26 340.00 P 4.30 4.35 4.30 4.05 +1.48 30 51 31 -30
30JUL26 350.00 P 5.55 5.55 5.45 5.44 +1.62 29 34 265 +15
30JUL26 360.00 P 7.39 7.39 7.10 7.10 +1.62 29 164 288 +104
30JUL26 370.00 P 9.15 9.17 8.98 9.12 +1.49 28 72 310 +42
30JUL26 380.00 P 11.57 11.93 11.57 11.59 +1.28 27 86 286 +60
30JUL26 390.00 P 14.54 14.54 14.54 14.64 +1.74 26 60 246 +35
30JUL26 400.00 P 18.13 18.85 18.13 18.53 +1.79 26 320 396 +285
30JUL26 410.00 P 23.14 23.14 23.14 23.01 +2.00 25 30 230 -30
30JUL26 420.00 P 28.53 28.53 28.53 28.52 +1.70 25 30 171 +30
30JUL26 430.00 P 0.00 0.00 0.00 34.74 +2.80 25 0 30 0
30JUL26 440.00 P 0.00 0.00 0.00 41.69 +2.68 25 0 147 0
30JUL26 450.00 P 0.00 0.00 0.00 49.10 +2.76 25 0 0 0
30JUL26 460.00 P 0.00 0.00 0.00 57.19 +3.09 26 0 0 0
30JUL26 470.00 P 0.00 0.00 0.00 65.33 +3.14 25 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 74.11 +3.87 25 0 0 0
30JUL26 490.00 P 0.00 0.00 0.00 84.26 +5.29 28 0 0 0
30JUL26 500.00 P 0.00 0.00 0.00 93.66 +4.77 29 0 0 0
30JUL26 510.00 P 0.00 0.00 0.00 103.56 +4.66 31 0 0 0
30JUL26 520.00 P 0.00 0.00 0.00 113.56 +4.60 32 0 0 0
30JUL26 530.00 P 0.00 0.00 0.00 123.56 - 34 0 0 -
29SEP26 280.00 P 0.00 0.00 0.00 1.31 +0.71 31 0 20 0
29SEP26 285.00 P 0.00 0.00 0.00 1.54 +0.79 31 0 32 0
29SEP26 290.00 P 2.88 2.88 2.88 1.81 +0.86 31 5 363 -5
29SEP26 295.00 P 0.00 0.00 0.00 2.12 +0.94 30 0 225 0
29SEP26 300.00 P 3.62 3.62 3.62 2.56 +1.06 31 2 715 -2
29SEP26 310.00 P 0.00 0.00 0.00 3.49 +1.29 30 0 618 0
29SEP26 320.00 P 0.00 0.00 0.00 4.69 +1.48 30 0 4,293 0
29SEP26 330.00 P 0.00 0.00 0.00 6.12 +1.60 29 2,000 3,517 +2,000
29SEP26 340.00 P 0.00 0.00 0.00 7.89 +1.73 29 0 2,082 0
29SEP26 350.00 P 10.01 10.07 9.88 9.82 +1.67 28 66 3,694 -29
29SEP26 360.00 P 12.21 12.34 12.21 12.34 +1.68 28 81 3,082 -27
29SEP26 370.00 P 0.00 0.00 0.00 14.98 +1.31 28 0 4,484 0
29SEP26 380.00 P 0.00 0.00 0.00 18.18 +1.51 27 0 1,936 0
29SEP26 390.00 P 21.69 22.06 21.69 21.75 +1.57 26 140 2,044 +81
29SEP26 400.00 P 0.00 0.00 0.00 26.04 +1.84 26 0 2,878 0
29SEP26 410.00 P 31.70 31.70 31.70 31.15 +2.20 26 5 2,033 0
29SEP26 420.00 P 0.00 0.00 0.00 37.01 +2.13 26 0 3,663 0
29SEP26 430.00 P 0.00 0.00 0.00 43.07 +2.93 26 0 387 0
29SEP26 440.00 P 0.00 0.00 0.00 49.92 +2.56 26 0 1,787 0
29SEP26 450.00 P 0.00 0.00 0.00 56.98 +2.16 26 0 228 0
29SEP26 460.00 P 0.00 0.00 0.00 64.62 +2.47 26 0 259 0
29SEP26 470.00 P 0.00 0.00 0.00 72.94 +3.65 26 0 536 0
29SEP26 480.00 P 0.00 0.00 0.00 81.73 +4.18 27 0 520 0
29SEP26 490.00 P 0.00 0.00 0.00 90.34 +4.34 27 0 205 0
29SEP26 500.00 P 0.00 0.00 0.00 99.18 +4.50 27 0 536 0
29SEP26 510.00 P 0.00 0.00 0.00 108.23 +4.65 28 0 789 0
29SEP26 520.00 P 0.00 0.00 0.00 117.19 +5.51 28 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 126.39 +4.22 28 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 136.29 +5.36 29 0 3 0
29SEP26 550.00 P 0.00 0.00 0.00 145.85 +5.56 30 0 87 0
29SEP26 560.00 P 0.00 0.00 0.00 155.47 +5.57 31 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 165.15 +5.53 31 0 10 0
29SEP26 580.00 P 0.00 0.00 0.00 174.84 +5.55 32 0 17 0
29SEP26 590.00 P 0.00 0.00 0.00 184.18 +4.53 31 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 194.14 +5.25 33 0 1 0
30DEC26 280.00 P 4.10 4.27 4.10 2.37 +0.03 29 21 200 +21
30DEC26 285.00 P 0.00 0.00 0.00 2.76 +0.06 29 0 30 0
30DEC26 290.00 P 0.00 0.00 0.00 3.27 +0.08 29 0 304 0
30DEC26 295.00 P 0.00 0.00 0.00 3.78 +0.11 29 0 356 0
30DEC26 300.00 P 6.01 6.01 6.00 4.33 +0.16 29 11 468 0
30DEC26 310.00 P 0.00 0.00 0.00 5.75 +0.07 29 0 2,942 0
30DEC26 320.00 P 0.00 0.00 0.00 7.45 +0.20 28 0 826 0
30DEC26 330.00 P 10.09 10.09 10.09 9.37 +0.22 28 1 949 +1
30DEC26 340.00 P 0.00 0.00 0.00 11.83 +0.51 28 0 740 0
30DEC26 350.00 P 0.00 0.00 0.00 14.50 +0.91 28 0 847 0
30DEC26 360.00 P 17.42 17.42 17.42 17.26 +1.26 28 10 656 +10
30DEC26 370.00 P 0.00 0.00 0.00 20.43 +1.37 27 0 1,467 0
30DEC26 380.00 P 24.49 24.49 24.49 23.72 +1.01 27 1 1,648 +1
30DEC26 390.00 P 28.48 28.48 27.70 28.06 +1.47 27 15 1,527 -10
30DEC26 400.00 P 0.00 0.00 0.00 32.50 +1.51 26 0 1,663 0
30DEC26 410.00 P 0.00 0.00 0.00 37.69 +1.99 26 0 2,384 0
30DEC26 420.00 P 43.40 43.40 43.40 43.17 +2.31 26 2 2,275 +2
30DEC26 430.00 P 0.00 0.00 0.00 49.20 +2.57 26 0 1,054 0
30DEC26 440.00 P 55.46 55.46 55.46 55.85 +2.74 26 50 1,057 0
30DEC26 450.00 P 63.00 63.00 63.00 63.51 +3.47 27 10 845 0
30DEC26 460.00 P 0.00 0.00 0.00 70.08 +2.65 26 0 270 0
30DEC26 470.00 P 0.00 0.00 0.00 78.50 +4.03 27 0 80 0
30DEC26 480.00 P 0.00 0.00 0.00 86.48 +4.32 27 0 373 0
30DEC26 490.00 P 0.00 0.00 0.00 94.71 +4.46 27 0 340 0
30DEC26 500.00 P 0.00 0.00 0.00 102.19 +3.69 26 0 545 0
30DEC26 510.00 P 0.00 0.00 0.00 111.64 +4.79 28 0 85 0
30DEC26 520.00 P 0.00 0.00 0.00 120.11 +3.67 27 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 129.39 +5.07 28 0 31 0
30DEC26 540.00 P 0.00 0.00 0.00 137.56 +3.46 27 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 146.68 +3.21 27 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 155.91 +3.13 27 0 0 0
30MAR27 280.00 P 6.50 6.50 6.36 6.31 +1.87 32 12 28 +12
30MAR27 285.00 P 0.00 0.00 0.00 6.96 +1.96 32 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 7.83 +1.98 32 0 127 0
30MAR27 295.00 P 0.00 0.00 0.00 8.65 +2.29 32 0 25 0
30MAR27 300.00 P 9.10 9.10 9.10 9.21 +1.96 32 1 202 +1
30MAR27 310.00 P 0.00 0.00 0.00 10.65 +1.61 31 0 28 0
30MAR27 320.00 P 12.44 12.44 12.44 12.68 +1.76 31 1 99 +1
30MAR27 330.00 P 0.00 0.00 0.00 14.85 +1.56 30 0 75 0
30MAR27 340.00 P 0.00 0.00 0.00 17.33 +1.58 30 0 32 0
30MAR27 350.00 P 0.00 0.00 0.00 20.09 +2.14 29 0 360 0
30MAR27 360.00 P 0.00 0.00 0.00 23.05 +1.98 29 0 130 0
30MAR27 370.00 P 0.00 0.00 0.00 26.45 +1.86 28 0 507 0
30MAR27 380.00 P 30.00 30.00 30.00 29.92 +1.65 28 2 615 0
30MAR27 390.00 P 0.00 0.00 0.00 34.07 +1.74 27 0 448 0
30MAR27 400.00 P 0.00 0.00 0.00 39.04 +1.85 28 0 873 0
30MAR27 410.00 P 0.00 0.00 0.00 43.94 +2.23 27 0 3,036 0
30MAR27 420.00 P 0.00 0.00 0.00 49.48 +2.62 27 0 2,003 0
30MAR27 430.00 P 0.00 0.00 0.00 55.57 +2.81 27 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 61.85 +2.54 27 0 9 0
30MAR27 450.00 P 0.00 0.00 0.00 68.58 +2.69 27 0 20 0
30MAR27 460.00 P 0.00 0.00 0.00 75.75 +2.32 27 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 83.68 +2.88 28 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 89.82 +1.53 27 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 98.86 +2.89 28 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 106.02 +2.93 27 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 115.55 +4.70 28 0 87 0
30MAR27 520.00 P 0.00 0.00 0.00 123.67 +3.27 28 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 132.56 +5.37 28 0 78 0
30MAR27 540.00 P 0.00 0.00 0.00 140.13 +2.61 27 0 0 0
TOTAL PUT 10,381 203,992 +5,026
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$ 28.50
29APR26 19.00 C 0.00 0.00 0.00 9.52 +0.09 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 9.02 +0.09 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 8.56 +0.13 75 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 7.51 +0.08 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 6.52 +0.09 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 5.53 +0.10 28 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 4.53 +0.10 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 3.53 +0.09 0 0 15 0
29APR26 26.00 C 0.00 0.00 0.00 2.55 +0.09 21 0 8 0
29APR26 27.00 C 0.00 0.00 0.00 1.62 +0.07 20 0 230 0
29APR26 28.00 C 0.74 0.86 0.72 0.86 +0.07 20 45 268 -3
29APR26 29.00 C 0.28 0.33 0.28 0.34 +0.01 20 43 181 +20
29APR26 30.00 C 0.00 0.00 0.00 0.10 0.00 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 33 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 42 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 9.54 +0.09 0 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 9.04 +0.09 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 8.56 +0.13 42 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 7.55 +0.09 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 6.55 +0.12 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 5.56 +0.10 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 4.57 +0.10 22 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 3.58 +0.09 19 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 2.63 +0.07 19 0 45 0
28MAY26 27.00 C 0.00 0.00 0.00 1.78 +0.05 20 0 352 0
28MAY26 28.00 C 1.03 1.03 1.03 1.07 +0.04 20 10 305 -10
28MAY26 29.00 C 0.56 0.56 0.56 0.57 +0.01 20 20 178 +20
28MAY26 30.00 C 0.00 0.00 0.00 0.27 0.00 20 0 281 0
28MAY26 31.00 C 0.00 0.00 0.00 0.12 0.00 20 0 356 0
28MAY26 32.00 C 0.00 0.00 0.00 0.04 -0.01 20 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 12.52 +0.08 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 12.02 +0.07 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 11.51 +0.06 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 11.00 +0.05 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 10.50 +0.10 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 10.02 +0.07 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 9.54 +0.09 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 9.04 +0.09 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 8.56 +0.10 39 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 7.55 +0.09 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 6.55 +0.12 0 0 15 0
29JUN26 23.00 C 0.00 0.00 0.00 5.57 +0.11 26 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 4.57 +0.10 21 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 3.59 +0.09 20 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 2.67 +0.08 20 0 38 0
29JUN26 27.00 C 0.00 0.00 0.00 1.86 +0.11 20 0 15 0
29JUN26 28.00 C 0.00 0.00 0.00 1.18 +0.07 20 0 361 0
29JUN26 29.00 C 0.72 0.72 0.72 0.69 +0.03 20 15 30 +15
29JUN26 30.00 C 0.00 0.00 0.00 0.38 +0.01 20 0 141 0
29JUN26 31.00 C 0.00 0.00 0.00 0.21 +0.02 20 0 55 0
29JUN26 32.00 C 0.00 0.00 0.00 0.11 +0.01 20 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 0.05 0.00 20 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 20 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 9.54 +0.09 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 9.04 +0.09 0 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 8.56 +0.10 36 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 7.55 +0.09 0 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 6.56 +0.13 24 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 5.58 +0.12 26 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 4.58 +0.10 21 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 3.62 +0.09 21 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 2.73 +0.08 21 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 1.97 +0.09 21 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 1.34 +0.08 21 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.87 +0.04 20 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.56 +0.03 20 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.35 +0.02 21 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.22 +0.01 21 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 0.13 +0.01 21 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.07 0.00 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 11.03 +0.08 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 10.53 +0.08 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 10.03 +0.08 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.54 +0.09 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.04 +0.09 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.56 +0.10 31 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.55 +0.09 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.56 +0.13 21 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.60 +0.14 25 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.65 +0.08 24 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.79 +0.06 24 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.03 +0.05 24 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 2.38 +0.02 23 0 200 0
29SEP26 28.00 C 0.00 0.00 0.00 1.80 +0.01 23 0 230 0
29SEP26 29.00 C 0.00 0.00 0.00 1.38 0.00 23 0 6 0
29SEP26 30.00 C 0.00 0.00 0.00 1.04 -0.01 23 0 8 0
29SEP26 31.00 C 0.00 0.00 0.00 0.78 0.00 23 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.57 -0.01 23 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.41 -0.01 23 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.29 -0.01 23 0 10 0
29SEP26 35.00 C 0.00 0.00 0.00 0.20 -0.01 23 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.14 -0.01 23 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.10 -0.01 24 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.07 -0.01 24 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 0.05 0.00 24 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.54 +0.09 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.04 +0.09 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.56 +0.10 27 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.56 +0.10 23 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.58 +0.15 23 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.64 +0.14 22 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.77 +0.06 22 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.00 +0.05 22 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.33 +0.05 22 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.74 +0.03 22 0 8 0
30DEC26 28.00 C 0.00 0.00 0.00 2.17 +0.03 22 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.75 +0.02 22 0 22 0
30DEC26 30.00 C 0.00 0.00 0.00 1.39 +0.01 22 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.10 +0.01 22 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.86 +0.01 22 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.67 +0.01 22 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.51 0.00 22 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.38 0.00 22 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.29 0.00 22 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.22 0.00 22 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.17 0.00 22 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 0.13 0.00 23 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 9.54 +0.09 0 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 9.04 +0.09 0 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 8.56 +0.10 24 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 7.57 +0.11 22 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.62 +0.14 21 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 5.72 +0.12 21 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.03 +0.07 22 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 4.33 +0.05 22 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.71 +0.05 22 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 3.15 +0.14 22 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.57 +0.03 22 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 2.13 +0.02 22 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.78 +0.03 22 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.46 +0.01 22 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.19 +0.01 22 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.97 +0.01 22 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.79 +0.01 22 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.63 +0.01 22 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.50 0.00 22 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.40 0.00 22 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.31 0.00 22 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.25 0.00 22 0 0 0
TOTAL CALL 133 4,055 +42
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 63 0 107 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 33 0 19 0
29APR26 25.00 P 0.02 0.02 0.02 0.01 0.00 26 32 121 +32
29APR26 26.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 138 0
29APR26 27.00 P 0.17 0.17 0.17 0.09 -0.02 21 23 200 -13
29APR26 28.00 P 0.42 0.42 0.36 0.32 -0.07 20 56 288 +17
29APR26 29.00 P 0.00 0.00 0.00 0.84 -0.09 21 0 69 0
29APR26 30.00 P 0.00 0.00 0.00 1.58 -0.10 20 0 62 0
29APR26 31.00 P 0.00 0.00 0.00 2.51 -0.10 21 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 3.50 -0.10 0 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 4.50 -0.10 0 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 5.56 -0.17 47 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 6.56 -0.19 53 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 7.56 -0.18 59 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 8.51 -0.24 53 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 9.51 -0.23 58 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 10.51 -0.23 62 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 23 0 19 0
28MAY26 24.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 45 0
28MAY26 25.00 P 0.00 0.00 0.00 0.07 -0.03 20 0 112 0
28MAY26 26.00 P 0.00 0.00 0.00 0.21 -0.04 20 0 131 0
28MAY26 27.00 P 0.00 0.00 0.00 0.49 -0.07 20 0 198 0
28MAY26 28.00 P 0.00 0.00 0.00 0.96 -0.10 20 0 206 0
28MAY26 29.00 P 0.00 0.00 0.00 1.61 -0.12 21 0 94 0
28MAY26 30.00 P 0.00 0.00 0.00 2.37 -0.11 20 0 132 0
28MAY26 31.00 P 0.00 0.00 0.00 3.27 -0.10 20 0 93 0
28MAY26 32.00 P 0.00 0.00 0.00 4.22 -0.11 19 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 5.25 -0.14 27 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 6.24 -0.13 30 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 7.23 -0.13 32 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 8.22 -0.15 34 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 9.27 -0.11 44 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 10.21 -0.14 39 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 11.21 -0.16 43 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 45 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 38 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 36 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 0.00 22 0 5 0
29JUN26 23.00 P 0.00 0.00 0.00 0.03 0.00 21 0 3 0
29JUN26 24.00 P 0.00 0.00 0.00 0.07 -0.01 20 0 146 0
29JUN26 25.00 P 0.00 0.00 0.00 0.18 -0.01 20 0 4 0
29JUN26 26.00 P 0.00 0.00 0.00 0.38 -0.03 20 0 285 0
29JUN26 27.00 P 0.00 0.00 0.00 0.72 -0.04 21 0 38 0
29JUN26 28.00 P 0.00 0.00 0.00 1.18 -0.08 20 0 169 0
29JUN26 29.00 P 0.00 0.00 0.00 1.80 -0.11 21 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 2.55 -0.13 21 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 3.37 -0.08 20 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 4.28 -0.09 20 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 5.26 -0.15 23 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.24 -0.15 24 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.26 -0.11 29 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.24 -0.13 30 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.27 -0.11 35 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.24 -0.12 36 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 11.24 -0.15 38 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 27 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 0.00 22 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.07 0.00 21 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.15 -0.01 21 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.30 -0.02 21 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.55 -0.03 21 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.91 -0.04 21 0 0 0
30JUL26 28.00 P 1.41 1.41 1.35 1.39 -0.07 21 28 28 +28
30JUL26 29.00 P 0.00 0.00 0.00 1.98 -0.10 21 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 2.68 -0.15 21 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 3.48 -0.08 21 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 4.35 -0.09 21 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 5.27 -0.15 21 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 6.25 -0.15 22 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 7.26 -0.12 26 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 8.24 -0.14 27 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 9.27 -0.14 31 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 28 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 0.00 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.13 -0.02 24 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.24 -0.04 24 0 4 0
29SEP26 24.00 P 0.00 0.00 0.00 0.41 -0.04 24 0 9 0
29SEP26 25.00 P 0.00 0.00 0.00 0.65 -0.06 24 0 3 0
29SEP26 26.00 P 0.00 0.00 0.00 0.97 -0.08 24 0 7 0
29SEP26 27.00 P 0.00 0.00 0.00 1.39 -0.08 24 0 200 0
29SEP26 28.00 P 0.00 0.00 0.00 1.90 -0.09 24 0 230 0
29SEP26 29.00 P 0.00 0.00 0.00 2.42 -0.10 23 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 3.08 -0.11 23 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 3.82 -0.10 24 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 4.62 -0.25 24 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.63 -0.11 27 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.56 -0.10 28 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.51 -0.11 30 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.49 -0.11 32 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.49 -0.11 34 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.50 -0.11 37 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.52 -0.11 39 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.04 0.00 23 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 0.05 -0.01 22 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.08 0.00 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.14 -0.01 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.24 -0.02 23 0 5 0
30DEC26 23.00 P 0.00 0.00 0.00 0.39 -0.02 23 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 0.60 -0.03 23 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.87 -0.05 23 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 1.22 -0.06 23 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 1.65 -0.06 23 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.16 -0.07 23 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 2.66 -0.08 22 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 3.30 -0.08 22 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.01 -0.08 22 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 4.78 -0.23 22 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 5.76 -0.10 25 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.65 -0.10 26 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.58 -0.10 27 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.54 -0.10 28 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.52 -0.10 30 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.52 -0.10 32 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.53 -0.10 34 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.08 -0.01 22 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.11 -0.01 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.14 -0.01 22 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 0.23 -0.02 22 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.37 -0.02 23 0 4 0
30MAR27 23.00 P 0.00 0.00 0.00 0.55 -0.03 22 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.80 -0.03 23 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.11 -0.04 23 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 1.48 -0.05 23 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.92 -0.07 23 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.43 -0.07 23 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.00 -0.08 23 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 3.55 -0.08 22 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 4.23 -0.22 22 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 4.97 -0.24 22 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 5.93 -0.09 24 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 6.79 -0.10 25 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 7.69 -0.09 26 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 8.62 -0.10 27 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 9.58 -0.10 28 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.56 -0.10 29 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.56 -0.09 31 0 0 0
TOTAL PUT 139 3,273 +64
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$ 138.90
10APR26 92.50 C 0.00 0.00 0.00 46.41 +0.30 250 0 0 0
10APR26 95.00 C 0.00 0.00 0.00 43.91 +0.30 234 0 0 0
10APR26 97.50 C 0.00 0.00 0.00 41.41 +0.30 218 0 0 0
10APR26 100.00 C 0.00 0.00 0.00 38.91 +0.30 203 0 0 0
10APR26 102.50 C 0.00 0.00 0.00 36.41 +0.30 188 0 0 0
10APR26 105.00 C 0.00 0.00 0.00 33.91 +0.30 173 0 0 0
10APR26 107.50 C 0.00 0.00 0.00 31.41 +0.30 159 0 0 0
10APR26 110.00 C 0.00 0.00 0.00 28.91 +0.30 145 0 0 0
10APR26 112.50 C 0.00 0.00 0.00 26.41 +0.29 131 0 0 0
10APR26 115.00 C 0.00 0.00 0.00 23.91 +0.29 118 0 0 0
10APR26 117.50 C 0.00 0.00 0.00 21.41 +0.29 105 0 0 0
10APR26 120.00 C 0.00 0.00 0.00 18.91 +0.29 92 0 0 0
10APR26 122.50 C 0.00 0.00 0.00 16.41 +0.28 80 0 3 0
10APR26 125.00 C 13.47 13.52 13.47 13.91 +0.27 67 11 79 0
10APR26 127.50 C 11.50 11.50 11.00 11.41 +0.25 55 31 177 -30
10APR26 130.00 C 7.50 9.00 7.15 8.91 +0.03 43 20 633 -10
10APR26 132.50 C 6.38 6.38 6.38 6.41 +0.10 31 16 256 -2
10APR26 135.00 C 3.00 4.50 2.90 3.98 +0.05 35 252 377 -143
10APR26 137.50 C 1.30 2.50 1.10 1.84 -0.18 33 11 514 -4
10APR26 140.00 C 0.40 0.81 0.40 0.60 -0.36 36 244 318 -13
10APR26 142.50 C 0.10 0.23 0.10 0.20 -0.22 42 202 181 +121
10APR26 145.00 C 0.00 0.00 0.00 0.07 -0.11 48 0 58 0
10APR26 147.50 C 0.00 0.00 0.00 0.03 -0.04 55 0 154 0
10APR26 150.00 C 0.00 0.00 0.00 0.01 -0.03 59 0 0 0
10APR26 152.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
10APR26 155.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
10APR26 157.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
10APR26 160.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
10APR26 162.50 C 0.00 0.00 0.00 0.01 - 111 0 0 -
10APR26 165.00 C 0.00 0.00 0.00 0.01 - 121 0 0 -
10APR26 167.50 C 0.00 0.00 0.00 0.01 - 130 0 0 -
17APR26 100.00 C 0.00 0.00 0.00 40.12 +1.17 164 0 0 0
17APR26 102.50 C 0.00 0.00 0.00 36.59 +0.25 100 0 0 0
17APR26 105.00 C 0.00 0.00 0.00 34.67 +0.70 128 0 0 0
17APR26 107.50 C 0.00 0.00 0.00 32.08 +0.92 116 0 0 0
17APR26 110.00 C 0.00 0.00 0.00 29.01 -0.19 69 0 0 0
17APR26 112.50 C 0.00 0.00 0.00 27.09 +0.37 99 0 0 0
17APR26 115.00 C 0.00 0.00 0.00 24.68 +0.48 94 0 0 0
17APR26 117.50 C 0.00 0.00 0.00 22.11 +0.93 83 0 0 0
17APR26 120.00 C 0.00 0.00 0.00 18.98 +0.29 40 0 0 0
17APR26 122.50 C 0.00 0.00 0.00 16.50 +0.28 38 0 0 0
17APR26 125.00 C 0.00 0.00 0.00 14.05 +0.27 37 0 0 0
17APR26 127.50 C 0.00 0.00 0.00 11.64 +0.24 36 0 10 0
17APR26 130.00 C 0.00 0.00 0.00 9.32 +0.44 35 0 16 0
17APR26 132.50 C 7.50 7.50 7.50 7.06 +0.25 33 1 1 +1
17APR26 135.00 C 4.33 5.45 4.33 5.00 +0.01 31 42 45 +34
17APR26 137.50 C 2.98 2.98 2.98 3.37 -0.07 31 5 30 +5
17APR26 140.00 C 1.80 2.28 1.80 2.04 -0.22 30 126 242 +58
17APR26 142.50 C 1.43 1.46 1.20 1.25 -0.15 31 20 42 +7
17APR26 145.00 C 0.52 0.70 0.52 0.73 -0.08 32 52 25 +12
17APR26 147.50 C 0.40 0.40 0.33 0.42 -0.03 34 12 279 +1
17APR26 150.00 C 0.00 0.00 0.00 0.23 -0.01 34 20 43 +8
17APR26 152.50 C 0.00 0.00 0.00 0.12 +0.01 35 0 30 0
17APR26 155.00 C 0.00 0.00 0.00 0.07 +0.02 37 0 0 0
17APR26 157.50 C 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
17APR26 160.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
17APR26 162.50 C 0.00 0.00 0.00 0.01 - 39 0 0 -
17APR26 165.00 C 0.00 0.00 0.00 0.01 - 42 0 0 -
17APR26 167.50 C 0.00 0.00 0.00 0.01 - 46 0 0 -
29APR26 90.00 C 0.00 0.00 0.00 49.50 +0.78 107 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 46.80 +0.57 92 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 44.37 +0.64 90 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 42.13 +0.49 95 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 40.12 +1.17 102 0 20 0
29APR26 102.50 C 0.00 0.00 0.00 36.90 +0.56 75 0 30 0
29APR26 105.00 C 0.00 0.00 0.00 34.67 +0.70 79 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 32.08 +0.68 71 0 0 0
29APR26 110.00 C 27.66 28.81 27.66 29.47 +0.27 62 61 85 +60
29APR26 112.50 C 0.00 0.00 0.00 27.09 +0.37 61 0 10 0
29APR26 115.00 C 0.00 0.00 0.00 24.68 +0.48 58 0 249 0
29APR26 117.50 C 0.00 0.00 0.00 22.11 +0.75 51 0 157 0
29APR26 120.00 C 0.00 0.00 0.00 19.27 +0.32 37 0 309 0
29APR26 122.50 C 16.60 16.60 16.60 16.60 +0.02 25 1 1,263 0
29APR26 125.00 C 14.33 14.33 14.33 14.58 +0.20 35 10 2,373 0
29APR26 127.50 C 11.10 12.30 11.10 12.30 +0.26 33 17 1,863 0
29APR26 130.00 C 9.20 10.30 8.90 10.18 -0.04 33 70 2,252 -20
29APR26 132.50 C 8.21 8.60 8.21 8.09 +0.10 31 2 2,794 0
29APR26 135.00 C 6.58 6.94 6.24 6.38 +0.15 31 150 2,741 +4
29APR26 137.50 C 4.58 4.96 4.58 4.82 +0.04 30 49 1,418 +16
29APR26 140.00 C 3.05 3.80 2.94 3.43 -0.12 29 434 3,708 -70
29APR26 142.50 C 2.20 2.76 2.00 2.52 -0.11 30 126 2,070 +36
29APR26 145.00 C 1.65 1.94 1.65 1.83 -0.08 31 233 1,982 -37
29APR26 147.50 C 1.06 1.34 1.03 1.31 -0.05 31 325 1,429 +117
29APR26 150.00 C 0.86 0.90 0.80 0.92 -0.03 32 166 1,557 +65
29APR26 152.50 C 0.55 0.63 0.54 0.64 -0.02 33 1,021 1,309 +222
29APR26 155.00 C 0.42 0.42 0.37 0.45 +0.01 33 347 1,012 +35
29APR26 157.50 C 0.27 0.27 0.27 0.31 +0.01 34 1 466 0
29APR26 160.00 C 0.16 0.22 0.16 0.22 +0.01 35 181 742 +163
29APR26 162.50 C 0.00 0.00 0.00 0.15 +0.01 35 0 1,734 0
29APR26 165.00 C 0.00 0.00 0.00 0.11 +0.02 36 0 243 0
29APR26 167.50 C 0.00 0.00 0.00 0.08 +0.03 37 0 375 0
29APR26 170.00 C 0.00 0.00 0.00 0.05 +0.01 37 0 131 0
29APR26 172.50 C 0.00 0.00 0.00 0.03 +0.01 37 0 300 0
29APR26 175.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 30 0
29APR26 177.50 C 0.00 0.00 0.00 0.01 0.00 37 0 788 0
28MAY26 90.00 C 0.00 0.00 0.00 50.02 +1.24 84 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 46.80 +0.52 61 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 44.37 -0.19 60 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 42.13 +0.07 63 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 40.12 +0.54 68 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 36.90 +0.56 51 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 34.67 +0.70 53 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 32.08 +0.68 48 0 7 0
28MAY26 110.00 C 0.00 0.00 0.00 29.52 +0.32 43 0 86 0
28MAY26 112.50 C 0.00 0.00 0.00 27.16 +0.44 42 0 0 0
28MAY26 115.00 C 24.93 24.93 24.93 24.68 -0.21 39 35 330 +35
28MAY26 117.50 C 0.00 0.00 0.00 22.18 +0.76 35 0 188 0
28MAY26 120.00 C 0.00 0.00 0.00 20.53 +1.53 41 0 384 0
28MAY26 122.50 C 0.00 0.00 0.00 17.90 +0.40 36 0 717 0
28MAY26 125.00 C 0.00 0.00 0.00 15.87 +0.49 35 0 2,436 0
28MAY26 127.50 C 14.13 14.13 14.13 13.55 -0.09 33 5 915 -4
28MAY26 130.00 C 0.00 0.00 0.00 11.79 +0.32 33 0 3,642 0
28MAY26 132.50 C 0.00 0.00 0.00 9.99 +0.28 32 0 1,615 0
28MAY26 135.00 C 8.00 8.00 8.00 8.49 +0.50 32 1 1,764 -1
28MAY26 137.50 C 6.75 6.94 6.75 6.86 +0.22 31 56 1,108 +30
28MAY26 140.00 C 4.90 5.69 4.80 5.59 +0.08 30 246 2,057 +62
28MAY26 142.50 C 4.66 4.66 4.50 4.50 +0.05 30 65 4,257 -1
28MAY26 145.00 C 3.28 3.73 3.28 3.59 -0.01 30 142 3,624 -98
28MAY26 147.50 C 2.48 3.06 2.48 2.87 -0.07 30 357 7,586 +200
28MAY26 150.00 C 2.23 2.52 2.23 2.29 -0.10 30 764 2,113 +497
28MAY26 152.50 C 1.80 1.94 1.80 1.85 -0.04 31 139 496 -48
28MAY26 155.00 C 1.41 1.41 1.41 1.45 -0.06 31 10 663 +10
28MAY26 157.50 C 1.17 1.17 1.17 1.12 -0.06 31 1 458 0
28MAY26 160.00 C 0.77 0.95 0.77 0.85 -0.06 31 123 443 +45
28MAY26 162.50 C 0.00 0.00 0.00 0.64 -0.04 31 0 359 0
28MAY26 165.00 C 0.59 0.62 0.56 0.48 -0.05 31 141 315 +139
28MAY26 167.50 C 0.00 0.00 0.00 0.35 -0.05 31 0 53 0
28MAY26 170.00 C 0.00 0.00 0.00 0.26 -0.03 31 0 255 0
28MAY26 172.50 C 0.00 0.00 0.00 0.19 -0.03 31 0 62 0
28MAY26 175.00 C 0.00 0.00 0.00 0.14 -0.02 31 0 209 0
28MAY26 177.50 C 0.25 0.25 0.25 0.10 -0.02 31 194 229 +194
29JUN26 60.00 C 0.00 0.00 0.00 79.67 +0.83 110 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 77.16 +0.84 105 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 74.68 +0.88 101 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 72.20 +0.88 96 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 69.70 +0.77 92 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 67.21 +0.77 88 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 64.38 +0.57 75 0 2 0
29JUN26 77.50 C 0.00 0.00 0.00 61.59 +0.34 58 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 59.40 +0.62 69 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 56.93 +0.48 66 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 54.45 +0.69 63 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 52.27 +0.81 66 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 50.02 +1.03 66 0 3 0
29JUN26 92.50 C 0.00 0.00 0.00 47.32 +1.02 60 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 44.37 -0.19 48 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 42.13 +0.07 50 0 8 0
29JUN26 100.00 C 38.80 39.40 38.80 40.12 +0.54 54 142 145 +138
29JUN26 102.50 C 0.00 0.00 0.00 36.90 +0.49 40 0 209 0
29JUN26 105.00 C 34.40 34.40 34.40 34.67 +0.70 42 1 47 -1
29JUN26 107.50 C 0.00 0.00 0.00 32.52 +1.12 43 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 29.95 +0.75 39 0 166 0
29JUN26 112.50 C 0.00 0.00 0.00 27.91 +0.95 40 0 56 0
29JUN26 115.00 C 0.00 0.00 0.00 25.61 +0.72 39 0 1,943 0
29JUN26 117.50 C 0.00 0.00 0.00 22.80 +0.38 33 0 233 0
29JUN26 120.00 C 0.00 0.00 0.00 20.53 +0.58 32 0 1,958 0
29JUN26 122.50 C 0.00 0.00 0.00 18.62 +0.92 32 0 256 0
29JUN26 125.00 C 0.00 0.00 0.00 16.65 +0.35 32 0 6,980 0
29JUN26 127.50 C 0.00 0.00 0.00 14.78 +0.33 31 0 664 0
29JUN26 130.00 C 12.67 12.88 12.67 12.91 +0.24 30 29 3,443 -28
29JUN26 132.50 C 11.50 11.50 11.18 11.50 +0.52 31 41 1,567 -38
29JUN26 135.00 C 9.47 9.87 9.47 9.67 +0.36 29 113 4,210 +83
29JUN26 137.50 C 8.29 8.39 8.23 8.30 +0.36 29 460 1,253 -205
29JUN26 140.00 C 6.52 6.97 6.52 6.99 +0.21 29 9 1,700 +7
29JUN26 142.50 C 0.00 0.00 0.00 5.91 +0.19 28 0 933 0
29JUN26 145.00 C 4.82 5.06 4.80 4.95 +0.11 28 58 1,051 +25
29JUN26 147.50 C 3.65 4.23 3.65 4.04 -0.04 28 24 1,990 +5
29JUN26 150.00 C 3.33 3.48 3.33 3.42 -0.02 28 56 718 0
29JUN26 152.50 C 2.77 2.94 2.76 2.84 -0.01 28 29 1,341 -13
29JUN26 155.00 C 2.40 2.40 2.28 2.35 -0.01 28 46 491 -15
29JUN26 157.50 C 0.00 0.00 0.00 1.88 -0.07 28 0 3,153 0
29JUN26 160.00 C 1.43 1.66 1.43 1.51 -0.13 28 38 929 +36
29JUN26 162.50 C 1.18 1.18 1.18 1.18 -0.18 28 35 1,077 +8
29JUN26 165.00 C 0.00 0.00 0.00 0.93 -0.21 28 0 771 0
29JUN26 167.50 C 0.00 0.00 0.00 0.72 -0.20 28 0 2,334 0
29JUN26 170.00 C 0.00 0.00 0.00 0.55 -0.20 28 0 244 0
29JUN26 172.50 C 0.00 0.00 0.00 0.43 -0.17 28 0 252 0
29JUN26 175.00 C 0.00 0.00 0.00 0.31 -0.17 27 0 230 0
29JUN26 177.50 C 0.00 0.00 0.00 0.24 -0.15 27 0 648 0
30JUL26 92.50 C 0.00 0.00 0.00 47.34 +1.04 51 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 44.93 +0.37 49 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 42.55 +0.49 47 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 40.18 +0.53 45 0 0 0
30JUL26 102.50 C 36.31 37.55 36.31 36.90 -0.09 34 111 199 +111
30JUL26 105.00 C 0.00 0.00 0.00 35.47 +1.17 42 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 33.15 +1.06 41 0 0 0
30JUL26 110.00 C 30.06 30.06 30.06 30.52 +0.63 37 10 143 +10
30JUL26 112.50 C 0.00 0.00 0.00 28.60 +1.08 38 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 26.10 +0.28 35 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 23.50 +0.40 32 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 21.43 +0.17 31 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 19.50 +0.18 31 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 17.59 +0.17 30 2 0 -2
30JUL26 127.50 C 0.00 0.00 0.00 15.80 +0.17 30 0 0 0
30JUL26 130.00 C 13.81 14.20 13.81 13.96 +0.04 29 5 35 +5
30JUL26 132.50 C 0.00 0.00 0.00 12.50 +0.34 29 0 64 0
30JUL26 135.00 C 0.00 0.00 0.00 10.91 +0.26 29 0 63 0
30JUL26 137.50 C 9.65 9.65 9.63 9.53 +0.11 28 45 201 0
30JUL26 140.00 C 0.00 0.00 0.00 8.24 +0.08 28 0 373 0
30JUL26 142.50 C 0.00 0.00 0.00 7.09 +0.06 28 0 175 0
30JUL26 145.00 C 6.12 6.28 6.12 6.10 +0.07 27 75 240 -1
30JUL26 147.50 C 5.20 5.20 5.20 5.23 +0.05 28 5 221 +5
30JUL26 150.00 C 4.50 4.72 4.43 4.49 +0.02 28 13 93 +13
30JUL26 152.50 C 3.85 3.85 3.85 3.82 -0.02 28 11 71 +11
30JUL26 155.00 C 3.27 3.27 3.27 3.24 -0.07 28 10 87 +10
30JUL26 157.50 C 2.80 2.80 2.80 2.76 -0.07 28 10 50 +10
30JUL26 160.00 C 2.38 2.44 2.38 2.34 -0.09 28 59 149 +57
30JUL26 162.50 C 2.04 2.08 1.98 1.99 -0.06 28 137 204 +137
30JUL26 165.00 C 0.00 0.00 0.00 1.71 -0.06 28 0 0 0
30JUL26 167.50 C 0.00 0.00 0.00 1.41 -0.07 28 0 6 0
30JUL26 170.00 C 1.23 1.23 1.23 1.18 -0.09 28 3 3 +3
30JUL26 172.50 C 0.00 0.00 0.00 0.96 -0.11 28 0 13 0
30JUL26 175.00 C 0.00 0.00 0.00 0.80 -0.14 28 0 5 0
29SEP26 70.00 C 0.00 0.00 0.00 69.70 +0.71 61 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 67.21 +0.68 58 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 64.50 +0.45 51 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 62.08 +0.47 50 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 59.63 +0.48 48 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 57.22 +0.48 47 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 54.46 +0.29 40 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 52.39 +0.58 43 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 50.02 +0.79 42 0 2 0
29SEP26 92.50 C 0.00 0.00 0.00 47.67 +0.96 41 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 45.33 +0.77 40 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 42.97 +0.71 39 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 40.18 +0.53 34 0 213 0
29SEP26 102.50 C 0.00 0.00 0.00 38.38 +1.39 37 0 0 0
29SEP26 105.00 C 35.80 35.80 35.80 36.21 +1.71 36 1 60 0
29SEP26 107.50 C 0.00 0.00 0.00 33.87 +1.47 35 0 9 0
29SEP26 110.00 C 31.60 31.60 31.60 31.38 +1.06 33 1 322 -1
29SEP26 112.50 C 0.00 0.00 0.00 29.49 +1.36 33 0 356 0
29SEP26 115.00 C 0.00 0.00 0.00 27.37 +0.56 32 0 31 0
29SEP26 117.50 C 0.00 0.00 0.00 25.34 +1.01 32 0 845 0
29SEP26 120.00 C 0.00 0.00 0.00 22.30 -0.08 27 0 1,272 0
29SEP26 122.50 C 0.00 0.00 0.00 21.10 +0.49 29 0 561 0
29SEP26 125.00 C 0.00 0.00 0.00 19.33 +1.03 29 2 1,745 +2
29SEP26 127.50 C 16.12 17.20 16.12 17.56 +0.62 29 2 396 -1
29SEP26 130.00 C 15.62 15.62 15.62 15.66 +0.45 27 1 299 0
29SEP26 132.50 C 0.00 0.00 0.00 13.92 +0.27 27 0 712 0
29SEP26 135.00 C 0.00 0.00 0.00 12.64 +0.46 27 0 1,263 0
29SEP26 137.50 C 0.00 0.00 0.00 11.22 +0.29 26 0 1,037 0
29SEP26 140.00 C 9.87 10.08 9.87 10.02 +0.31 26 15 8,299 -2
29SEP26 142.50 C 8.80 8.85 8.80 8.81 +0.21 26 2 236 0
29SEP26 145.00 C 7.76 7.76 7.76 7.82 +0.20 26 90 1,846 -90
29SEP26 147.50 C 0.00 0.00 0.00 6.90 +0.17 26 0 782 0
29SEP26 150.00 C 6.00 6.00 6.00 6.06 +0.11 26 1 541 0
29SEP26 152.50 C 0.00 0.00 0.00 5.31 +0.09 26 0 369 0
29SEP26 155.00 C 0.00 0.00 0.00 4.61 +0.04 26 0 756 0
29SEP26 157.50 C 0.00 0.00 0.00 4.07 +0.06 26 0 450 0
29SEP26 160.00 C 3.18 3.49 3.18 3.55 +0.09 26 39 726 +30
29SEP26 162.50 C 0.00 0.00 0.00 3.09 +0.06 26 0 601 0
29SEP26 165.00 C 0.00 0.00 0.00 2.70 +0.07 26 0 278 0
29SEP26 167.50 C 0.00 0.00 0.00 2.29 +0.03 26 0 130 0
29SEP26 170.00 C 0.00 0.00 0.00 1.96 -0.05 26 0 61 0
29SEP26 172.50 C 0.00 0.00 0.00 1.66 -0.09 26 0 30 0
29SEP26 175.00 C 0.00 0.00 0.00 1.40 -0.09 26 0 41 0
29SEP26 177.50 C 0.00 0.00 0.00 1.15 -0.13 26 0 214 0
30DEC26 80.00 C 0.00 0.00 0.00 59.84 -0.15 36 0 6 0
30DEC26 82.50 C 0.00 0.00 0.00 57.22 +0.48 31 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 55.15 +0.98 35 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 52.83 +1.02 35 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 50.51 +0.63 34 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 48.20 +0.50 33 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 45.93 +0.57 33 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 43.67 +0.53 32 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 40.89 +1.03 29 0 471 0
30DEC26 102.50 C 0.00 0.00 0.00 39.22 +0.97 31 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 37.04 +0.51 31 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 34.89 +0.91 30 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 32.75 +1.46 29 0 36 0
30DEC26 112.50 C 0.00 0.00 0.00 30.66 +1.04 29 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 28.59 +1.12 28 0 164 0
30DEC26 117.50 C 0.00 0.00 0.00 26.34 +0.84 27 0 182 0
30DEC26 120.00 C 0.00 0.00 0.00 24.49 +0.93 27 0 274 0
30DEC26 122.50 C 0.00 0.00 0.00 22.72 +0.14 27 0 673 0
30DEC26 125.00 C 21.02 21.02 21.02 21.04 +0.17 27 1 417 0
30DEC26 127.50 C 0.00 0.00 0.00 19.46 +0.74 26 0 244 0
30DEC26 130.00 C 18.00 18.00 18.00 17.60 +0.37 26 1 1,813 +1
30DEC26 132.50 C 0.00 0.00 0.00 16.00 -0.30 25 0 664 0
30DEC26 135.00 C 14.64 14.64 14.64 14.79 +0.28 25 80 953 0
30DEC26 137.50 C 13.60 13.60 13.60 13.54 +0.34 25 85 568 0
30DEC26 140.00 C 12.08 12.12 12.08 12.31 +0.24 25 20 535 0
30DEC26 142.50 C 11.03 11.06 11.03 11.22 +0.22 25 20 625 +20
30DEC26 145.00 C 9.93 9.93 9.93 10.21 +0.22 25 15 295 +15
30DEC26 147.50 C 0.00 0.00 0.00 9.35 +0.24 25 0 367 0
30DEC26 150.00 C 8.31 8.31 8.31 8.49 +0.27 26 15 232 +15
30DEC26 152.50 C 0.00 0.00 0.00 7.72 +0.26 26 0 230 0
30DEC26 155.00 C 6.63 6.63 6.63 7.03 +0.28 26 1 164 0
30DEC26 157.50 C 0.00 0.00 0.00 6.34 +0.31 26 0 473 0
30DEC26 160.00 C 0.00 0.00 0.00 5.75 +0.28 26 0 2,260 0
30DEC26 162.50 C 0.00 0.00 0.00 5.21 +0.30 26 0 640 0
30DEC26 165.00 C 0.00 0.00 0.00 4.68 +0.31 26 0 103 0
30DEC26 167.50 C 0.00 0.00 0.00 4.23 +0.28 26 0 50 0
30DEC26 170.00 C 0.00 0.00 0.00 3.83 +0.31 26 0 154 0
30DEC26 172.50 C 0.00 0.00 0.00 3.43 +0.29 26 0 143 0
30DEC26 175.00 C 0.00 0.00 0.00 3.08 +0.19 26 0 37 0
30DEC26 177.50 C 0.00 0.00 0.00 2.79 +0.22 26 0 86 0
30MAR27 90.00 C 51.50 51.50 51.50 50.51 +0.19 25 1 31 +1
30MAR27 92.50 C 0.00 0.00 0.00 49.03 +1.08 31 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 46.64 +0.27 30 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 44.59 +0.82 30 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 42.40 +0.55 30 0 156 0
30MAR27 102.50 C 0.00 0.00 0.00 40.25 +0.42 29 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 37.92 +0.13 28 0 96 0
30MAR27 107.50 C 0.00 0.00 0.00 36.06 +1.41 28 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 34.01 +1.39 28 0 90 0
30MAR27 112.50 C 0.00 0.00 0.00 32.04 +0.97 28 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 30.07 +1.17 27 0 7 0
30MAR27 117.50 C 0.00 0.00 0.00 28.17 +1.00 27 0 277 0
30MAR27 120.00 C 0.00 0.00 0.00 26.11 +0.29 26 0 749 0
30MAR27 122.50 C 0.00 0.00 0.00 24.57 +0.61 26 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 23.79 +1.12 28 0 1,093 0
30MAR27 127.50 C 0.00 0.00 0.00 22.15 +1.12 27 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 20.03 +0.42 26 0 646 0
30MAR27 132.50 C 0.00 0.00 0.00 18.70 -0.19 26 0 60 0
30MAR27 135.00 C 0.00 0.00 0.00 17.42 +0.33 26 0 545 0
30MAR27 137.50 C 0.00 0.00 0.00 16.14 +0.29 26 0 60 0
30MAR27 140.00 C 0.00 0.00 0.00 15.01 +0.24 26 0 27 0
30MAR27 142.50 C 0.00 0.00 0.00 13.91 +0.19 26 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 12.86 +0.12 26 0 250 0
30MAR27 147.50 C 0.00 0.00 0.00 11.93 +0.02 26 0 58 0
30MAR27 150.00 C 0.00 0.00 0.00 11.06 -0.05 26 0 395 0
30MAR27 152.50 C 0.00 0.00 0.00 10.18 -0.13 26 0 50 0
30MAR27 155.00 C 0.00 0.00 0.00 9.39 -0.21 26 0 12 0
30MAR27 157.50 C 0.00 0.00 0.00 8.69 -0.28 26 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 7.99 -0.35 26 0 91 0
30MAR27 162.50 C 0.00 0.00 0.00 7.30 -0.41 26 0 9 0
30MAR27 165.00 C 0.00 0.00 0.00 6.76 -0.45 26 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 6.21 -0.53 26 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 5.66 -0.60 26 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 5.19 -0.59 26 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 4.92 -0.50 27 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 4.49 -0.73 27 0 25 0
TOTAL CALL 8,508 158,994 +2,057
10APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 273 0 0 0
10APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 257 0 0 0
10APR26 97.50 P 0.00 0.00 0.00 0.01 0.00 241 0 0 0
10APR26 100.00 P 0.00 0.00 0.00 0.01 0.00 224 0 5 0
10APR26 102.50 P 0.00 0.00 0.00 0.01 0.00 209 0 2 0
10APR26 105.00 P 0.00 0.00 0.00 0.01 0.00 193 0 202 0
10APR26 107.50 P 0.00 0.00 0.00 0.01 0.00 178 0 12 0
10APR26 110.00 P 0.00 0.00 0.00 0.01 0.00 163 0 36 0
10APR26 112.50 P 0.00 0.00 0.00 0.01 0.00 149 0 108 0
10APR26 115.00 P 0.00 0.00 0.00 0.01 0.00 135 0 376 0
10APR26 117.50 P 0.00 0.00 0.00 0.01 0.00 121 0 320 0
10APR26 120.00 P 0.00 0.00 0.00 0.01 0.00 107 0 647 0
10APR26 122.50 P 0.02 0.02 0.02 0.01 0.00 93 2 242 0
10APR26 125.00 P 0.00 0.00 0.00 0.01 -0.01 79 0 1,162 0
10APR26 127.50 P 0.00 0.00 0.00 0.01 -0.04 66 0 1,252 0
10APR26 130.00 P 0.07 0.07 0.04 0.01 -0.08 53 28 350 0
10APR26 132.50 P 0.16 0.16 0.15 0.01 -0.18 39 36 251 -25
10APR26 135.00 P 0.48 0.54 0.10 0.07 -0.36 35 129 947 +22
10APR26 137.50 P 0.88 1.39 0.33 0.50 -0.50 36 385 629 +77
10APR26 140.00 P 2.60 2.60 1.40 1.75 -0.70 38 57 225 +4
10APR26 142.50 P 0.00 0.00 0.00 3.81 -0.64 43 0 0 0
10APR26 145.00 P 0.00 0.00 0.00 6.35 -0.41 66 0 0 0
10APR26 147.50 P 0.00 0.00 0.00 8.68 -0.55 66 0 0 0
10APR26 150.00 P 0.00 0.00 0.00 11.19 -0.41 83 0 0 0
10APR26 152.50 P 0.00 0.00 0.00 13.69 -0.46 97 0 0 0
10APR26 155.00 P 0.00 0.00 0.00 16.19 -0.46 110 0 0 0
10APR26 157.50 P 0.00 0.00 0.00 18.69 -0.46 124 0 0 0
10APR26 160.00 P 0.00 0.00 0.00 21.19 -0.46 137 0 0 0
10APR26 162.50 P 0.00 0.00 0.00 23.69 - 149 0 0 -
10APR26 165.00 P 0.00 0.00 0.00 26.19 - 161 0 0 -
10APR26 167.50 P 0.00 0.00 0.00 28.69 - 173 0 0 -
17APR26 100.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
17APR26 102.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
17APR26 105.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
17APR26 107.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
17APR26 110.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
17APR26 112.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
17APR26 115.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
17APR26 117.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
17APR26 120.00 P 0.11 0.11 0.06 0.02 0.00 41 10 5 0
17APR26 122.50 P 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
17APR26 125.00 P 0.24 0.24 0.17 0.09 -0.02 38 15 18 +6
17APR26 127.50 P 0.30 0.30 0.25 0.18 -0.06 37 58 80 +52
17APR26 130.00 P 0.44 0.45 0.42 0.36 -0.11 35 152 194 +126
17APR26 132.50 P 0.96 1.04 0.70 0.69 -0.18 35 235 382 +215
17APR26 135.00 P 1.60 1.78 1.12 1.22 -0.30 34 113 180 +33
17APR26 137.50 P 2.83 2.83 1.92 2.02 -0.43 33 225 390 +202
17APR26 140.00 P 0.00 0.00 0.00 3.23 -0.53 32 1 1 +1
17APR26 142.50 P 0.00 0.00 0.00 4.86 -0.57 32 0 0 0
17APR26 145.00 P 7.20 7.20 6.36 7.00 -0.38 36 4 2 0
17APR26 147.50 P 0.00 0.00 0.00 8.97 -0.59 34 0 0 0
17APR26 150.00 P 0.00 0.00 0.00 11.29 -0.31 35 0 0 0
17APR26 152.50 P 0.00 0.00 0.00 13.69 -0.46 36 0 0 0
17APR26 155.00 P 0.00 0.00 0.00 16.19 -0.46 41 0 0 0
17APR26 157.50 P 0.00 0.00 0.00 18.69 -0.46 46 0 0 0
17APR26 160.00 P 0.00 0.00 0.00 21.19 -0.46 51 0 0 0
17APR26 162.50 P 0.00 0.00 0.00 23.69 - 55 0 0 -
17APR26 165.00 P 0.00 0.00 0.00 26.19 - 59 0 0 -
17APR26 167.50 P 0.00 0.00 0.00 28.69 - 64 0 0 -
29APR26 90.00 P 0.01 0.01 0.01 0.01 0.00 65 2 382 +2
29APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 61 0 900 0
29APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 57 0 472 0
29APR26 97.50 P 0.00 0.00 0.00 0.01 0.00 54 0 720 0
29APR26 100.00 P 0.04 0.04 0.04 0.01 0.00 50 6 1,365 -6
29APR26 102.50 P 0.00 0.00 0.00 0.01 0.00 46 0 1,696 0
29APR26 105.00 P 0.07 0.07 0.07 0.01 0.00 43 55 1,188 -55
29APR26 107.50 P 0.07 0.08 0.07 0.02 +0.01 43 3 1,292 -1
29APR26 110.00 P 0.14 0.14 0.10 0.03 +0.01 41 6 1,441 -2
29APR26 112.50 P 0.15 0.16 0.14 0.05 +0.02 40 44 1,855 +10
29APR26 115.00 P 0.21 0.21 0.18 0.08 +0.02 39 86 1,759 +30
29APR26 117.50 P 0.25 0.26 0.23 0.13 +0.02 38 175 2,513 +150
29APR26 120.00 P 0.48 0.48 0.35 0.22 +0.03 37 344 3,363 +52
29APR26 122.50 P 0.53 0.53 0.45 0.35 +0.02 36 95 2,410 +11
29APR26 125.00 P 0.68 0.68 0.57 0.54 0.00 35 414 2,997 +200
29APR26 127.50 P 1.11 1.15 0.84 0.82 -0.03 35 189 2,272 +1
29APR26 130.00 P 1.54 1.54 1.14 1.21 -0.08 34 774 2,685 +683
29APR26 132.50 P 2.13 2.17 1.51 1.75 -0.17 33 379 2,438 +36
29APR26 135.00 P 2.73 2.73 2.15 2.48 -0.25 32 53 2,121 -6
29APR26 137.50 P 4.13 4.13 3.17 3.40 -0.34 31 84 950 +7
29APR26 140.00 P 5.00 5.00 4.24 4.61 -0.43 31 687 2,004 +517
29APR26 142.50 P 5.48 6.13 5.48 6.22 -0.33 32 330 1,190 +300
29APR26 145.00 P 8.10 8.10 7.70 7.99 -0.33 33 40 1,540 0
29APR26 147.50 P 0.00 0.00 0.00 9.73 -0.57 31 0 739 0
29APR26 150.00 P 11.56 12.16 11.56 12.16 -0.31 35 4 61 0
29APR26 152.50 P 0.00 0.00 0.00 14.12 -0.57 33 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 16.43 -0.28 34 0 158 0
29APR26 157.50 P 0.00 0.00 0.00 18.80 -0.35 34 0 30 0
29APR26 160.00 P 0.00 0.00 0.00 21.21 -0.44 35 0 338 0
29APR26 162.50 P 0.00 0.00 0.00 23.69 -0.25 37 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 26.19 -0.47 40 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 28.69 -0.48 43 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 31.10 -0.57 0 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 33.60 -0.57 0 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 36.10 -0.56 0 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 38.60 -0.99 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 0.01 0.00 41 0 492 0
28MAY26 92.50 P 0.00 0.00 0.00 0.02 +0.01 41 0 144 0
28MAY26 95.00 P 0.17 0.17 0.17 0.04 +0.02 42 80 335 +80
28MAY26 97.50 P 0.21 0.21 0.21 0.05 +0.02 40 1 722 0
28MAY26 100.00 P 0.00 0.00 0.00 0.08 +0.03 40 0 618 0
28MAY26 102.50 P 0.00 0.00 0.00 0.11 +0.03 39 0 413 0
28MAY26 105.00 P 0.38 0.42 0.38 0.16 +0.04 38 101 462 +28
28MAY26 107.50 P 0.46 0.50 0.46 0.23 +0.05 38 19 1,567 0
28MAY26 110.00 P 0.68 0.68 0.60 0.33 +0.06 37 22 1,026 0
28MAY26 112.50 P 0.71 0.71 0.71 0.47 +0.07 37 12 961 0
28MAY26 115.00 P 0.86 0.86 0.83 0.63 +0.07 36 14 1,595 0
28MAY26 117.50 P 1.01 1.06 1.01 0.86 +0.06 36 508 2,157 +300
28MAY26 120.00 P 1.31 1.34 1.23 1.16 +0.06 35 137 6,663 +137
28MAY26 122.50 P 1.77 1.83 1.58 1.52 +0.04 35 12 1,267 -6
28MAY26 125.00 P 2.27 2.27 1.90 1.96 +0.02 34 124 4,230 -18
28MAY26 127.50 P 2.43 2.53 2.43 2.53 -0.01 34 3 516 +1
28MAY26 130.00 P 3.02 3.15 3.02 3.17 -0.05 33 5 442 0
28MAY26 132.50 P 3.86 3.86 3.86 3.90 -0.08 32 1 409 0
28MAY26 135.00 P 5.30 5.30 4.61 4.84 -0.15 32 8 632 +2
28MAY26 137.50 P 5.73 5.76 5.55 5.83 -0.29 31 6 569 +3
28MAY26 140.00 P 7.29 7.29 7.00 7.14 -0.31 31 16 352 +4
28MAY26 142.50 P 8.13 8.49 8.13 8.58 -0.35 30 16 107 +15
28MAY26 145.00 P 0.00 0.00 0.00 10.37 -0.23 31 0 120 0
28MAY26 147.50 P 0.00 0.00 0.00 12.20 -0.26 32 0 430 0
28MAY26 150.00 P 0.00 0.00 0.00 13.97 -0.40 31 0 67 0
28MAY26 152.50 P 0.00 0.00 0.00 15.86 -0.61 30 0 40 0
28MAY26 155.00 P 0.00 0.00 0.00 18.08 -0.47 32 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 20.39 -0.36 33 0 50 0
28MAY26 160.00 P 0.00 0.00 0.00 21.72 -1.69 20 0 30 0
28MAY26 162.50 P 0.00 0.00 0.00 25.03 -0.74 35 0 48 0
28MAY26 165.00 P 0.00 0.00 0.00 27.47 -0.65 36 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 29.25 -0.98 27 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 32.78 -0.33 44 0 30 0
28MAY26 172.50 P 0.00 0.00 0.00 34.63 -0.41 38 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 37.07 -0.69 39 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 39.54 -0.05 41 0 0 0
29JUN26 60.00 P 0.04 0.04 0.04 0.01 0.00 59 1 977 +1
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 57 0 707 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 54 0 652 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 51 0 585 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1,323 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 46 0 592 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 44 0 627 0
29JUN26 77.50 P 0.17 0.17 0.17 0.01 0.00 42 32 623 0
29JUN26 80.00 P 0.20 0.20 0.20 0.02 +0.01 42 24 1,527 0
29JUN26 82.50 P 0.00 0.00 0.00 0.03 +0.02 42 0 1,416 0
29JUN26 85.00 P 0.25 0.25 0.25 0.04 +0.02 41 50 4,430 0
29JUN26 87.50 P 0.00 0.00 0.00 0.05 +0.02 40 0 7,773 0
29JUN26 90.00 P 0.35 0.35 0.35 0.07 +0.02 39 1 4,108 -1
29JUN26 92.50 P 0.42 0.42 0.42 0.10 +0.03 39 6 1,640 +6
29JUN26 95.00 P 0.00 0.00 0.00 0.14 +0.04 38 0 3,049 0
29JUN26 97.50 P 0.00 0.00 0.00 0.19 +0.05 38 0 1,030 0
29JUN26 100.00 P 0.64 0.64 0.64 0.26 +0.06 37 100 5,301 0
29JUN26 102.50 P 0.00 0.00 0.00 0.35 +0.08 37 0 3,569 0
29JUN26 105.00 P 0.86 0.86 0.86 0.45 +0.07 36 1 766 +1
29JUN26 107.50 P 1.06 1.06 1.06 0.61 +0.10 36 6 1,381 0
29JUN26 110.00 P 1.10 1.10 1.10 0.78 +0.11 35 2 4,248 +2
29JUN26 112.50 P 1.32 1.40 1.31 1.00 +0.10 35 606 2,529 -105
29JUN26 115.00 P 1.48 1.62 1.48 1.28 +0.11 34 43 4,501 -26
29JUN26 117.50 P 1.81 1.81 1.81 1.59 +0.10 34 8 2,467 +6
29JUN26 120.00 P 2.34 2.34 2.03 2.00 +0.10 33 105 2,525 -50
29JUN26 122.50 P 2.51 2.61 2.41 2.45 +0.09 33 324 2,250 +237
29JUN26 125.00 P 3.22 3.22 2.93 3.01 +0.07 32 183 2,344 -15
29JUN26 127.50 P 3.58 3.59 3.58 3.62 0.00 32 51 1,021 -50
29JUN26 130.00 P 4.55 4.55 4.01 4.30 -0.03 31 117 2,421 -28
29JUN26 132.50 P 5.66 5.66 4.94 5.09 -0.09 30 79 614 +44
29JUN26 135.00 P 5.99 5.99 5.88 5.98 -0.17 30 37 4,307 0
29JUN26 137.50 P 7.05 7.05 6.75 7.09 -0.26 29 110 864 +108
29JUN26 140.00 P 9.00 9.00 8.12 8.33 -0.24 29 25 819 +19
29JUN26 142.50 P 0.00 0.00 0.00 9.72 -0.37 29 0 272 0
29JUN26 145.00 P 0.00 0.00 0.00 11.30 -0.35 29 0 134 0
29JUN26 147.50 P 0.00 0.00 0.00 13.02 -0.35 29 0 60 0
29JUN26 150.00 P 14.50 14.50 14.50 14.71 -0.37 28 2 144 -2
29JUN26 152.50 P 0.00 0.00 0.00 16.61 -0.42 28 0 39 0
29JUN26 155.00 P 0.00 0.00 0.00 18.60 -0.89 28 0 61 0
29JUN26 157.50 P 0.00 0.00 0.00 20.66 -1.10 28 0 75 0
29JUN26 160.00 P 0.00 0.00 0.00 22.82 -1.10 28 0 158 0
29JUN26 162.50 P 0.00 0.00 0.00 25.03 -1.11 28 0 35 0
29JUN26 165.00 P 0.00 0.00 0.00 27.47 -0.95 29 0 82 0
29JUN26 167.50 P 0.00 0.00 0.00 29.29 -1.46 23 0 26 0
29JUN26 170.00 P 0.00 0.00 0.00 32.78 -0.36 35 0 65 0
29JUN26 172.50 P 0.00 0.00 0.00 34.63 -0.45 31 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 37.07 -0.70 32 0 15 0
29JUN26 177.50 P 0.00 0.00 0.00 39.54 -0.32 33 0 10 0
30JUL26 92.50 P 0.68 0.68 0.63 0.18 -0.03 36 17 38 +17
30JUL26 95.00 P 0.00 0.00 0.00 0.25 -0.03 36 0 135 0
30JUL26 97.50 P 0.00 0.00 0.00 0.32 -0.05 35 0 3 0
30JUL26 100.00 P 0.92 0.92 0.88 0.43 -0.05 35 31 31 +31
30JUL26 102.50 P 1.06 1.06 1.06 0.56 -0.06 34 1 3 +1
30JUL26 105.00 P 1.14 1.14 1.14 0.71 -0.06 34 30 30 +30
30JUL26 107.50 P 0.00 0.00 0.00 0.91 -0.08 34 0 998 0
30JUL26 110.00 P 0.00 0.00 0.00 1.14 -0.07 33 0 3,030 0
30JUL26 112.50 P 0.00 0.00 0.00 1.43 -0.09 33 0 78 0
30JUL26 115.00 P 2.05 2.07 2.05 1.74 -0.11 32 13 60 +13
30JUL26 117.50 P 2.35 2.35 2.35 2.16 -0.11 32 2 291 0
30JUL26 120.00 P 0.00 0.00 0.00 2.59 -0.13 32 0 120 0
30JUL26 122.50 P 3.15 3.15 3.12 3.16 -0.08 31 60 369 +30
30JUL26 125.00 P 3.63 3.75 3.63 3.76 -0.05 31 38 3,334 +4
30JUL26 127.50 P 4.22 4.44 4.22 4.43 0.00 30 71 191 -49
30JUL26 130.00 P 5.10 5.10 5.10 5.17 +0.01 30 5 35 +2
30JUL26 132.50 P 5.92 5.92 5.92 6.00 -0.13 29 95 159 +95
30JUL26 135.00 P 6.93 6.96 6.93 6.95 -0.15 29 2 1,380 0
30JUL26 137.50 P 0.00 0.00 0.00 8.05 -0.16 28 0 0 0
30JUL26 140.00 P 9.23 9.23 9.23 9.27 -0.04 28 1 32 +1
30JUL26 142.50 P 10.35 10.57 10.35 10.64 -0.24 28 95 195 +65
30JUL26 145.00 P 11.91 11.91 11.91 12.02 -0.41 27 16 17 +16
30JUL26 147.50 P 0.00 0.00 0.00 13.78 -0.31 28 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 16.10 -0.31 30 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 17.46 -0.34 28 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 19.39 -0.86 28 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 21.39 -0.57 28 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 23.47 -0.92 28 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 25.17 -1.06 25 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 27.47 -1.19 26 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 29.79 -0.96 26 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 32.78 -0.36 31 0 0 0
30JUL26 172.50 P 34.37 34.37 34.37 34.63 -0.63 27 60 60 +60
30JUL26 175.00 P 0.00 0.00 0.00 37.07 -0.70 28 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.03 +0.02 37 0 629 0
29SEP26 72.50 P 0.00 0.00 0.00 0.04 +0.02 37 0 115 0
29SEP26 75.00 P 0.00 0.00 0.00 0.05 +0.02 36 0 145 0
29SEP26 77.50 P 0.00 0.00 0.00 0.08 +0.03 36 0 136 0
29SEP26 80.00 P 0.00 0.00 0.00 0.10 +0.04 35 0 680 0
29SEP26 82.50 P 0.00 0.00 0.00 0.14 +0.05 35 0 219 0
29SEP26 85.00 P 0.00 0.00 0.00 0.18 +0.05 34 0 1,566 0
29SEP26 87.50 P 0.00 0.00 0.00 0.25 +0.08 34 0 720 0
29SEP26 90.00 P 0.00 0.00 0.00 0.31 +0.08 34 0 160 0
29SEP26 92.50 P 0.00 0.00 0.00 0.41 +0.10 33 0 609 0
29SEP26 95.00 P 1.29 1.29 1.29 0.52 +0.11 33 3 651 0
29SEP26 97.50 P 0.00 0.00 0.00 0.67 +0.14 33 0 541 0
29SEP26 100.00 P 1.60 1.60 1.60 0.83 +0.14 33 1 624 -1
29SEP26 102.50 P 0.00 0.00 0.00 1.04 +0.18 32 0 1,527 0
29SEP26 105.00 P 1.98 1.98 1.98 1.27 +0.17 32 1 2,941 +1
29SEP26 107.50 P 2.25 2.25 2.25 1.56 +0.21 32 4 588 -4
29SEP26 110.00 P 0.00 0.00 0.00 1.88 +0.20 31 0 4,884 0
29SEP26 112.50 P 0.00 0.00 0.00 2.25 +0.22 31 0 3,692 0
29SEP26 115.00 P 3.24 3.24 3.24 2.69 +0.21 31 3 2,029 -3
29SEP26 117.50 P 3.53 3.53 3.53 3.17 +0.22 30 1 1,825 +1
29SEP26 120.00 P 3.87 4.01 3.87 3.74 +0.20 30 6 1,313 0
29SEP26 122.50 P 4.41 4.61 4.38 4.34 +0.20 30 500 3,193 +418
29SEP26 125.00 P 5.16 5.16 5.16 5.07 +0.18 29 3 1,739 0
29SEP26 127.50 P 5.90 5.90 5.80 5.81 +0.16 29 6 463 +2
29SEP26 130.00 P 6.59 6.72 6.59 6.71 +0.13 29 107 800 +61
29SEP26 132.50 P 0.00 0.00 0.00 7.62 +0.11 29 0 1,210 0
29SEP26 135.00 P 0.00 0.00 0.00 8.70 +0.10 28 0 668 0
29SEP26 137.50 P 10.23 10.26 9.88 9.80 +0.08 28 3 888 +1
29SEP26 140.00 P 0.00 0.00 0.00 10.94 -0.03 27 0 4,625 0
29SEP26 142.50 P 0.00 0.00 0.00 12.40 -0.06 28 0 70 0
29SEP26 145.00 P 0.00 0.00 0.00 13.78 -0.17 27 0 540 0
29SEP26 147.50 P 0.00 0.00 0.00 15.39 -0.16 27 0 79 0
29SEP26 150.00 P 0.00 0.00 0.00 17.05 -0.20 27 0 28 0
29SEP26 152.50 P 0.00 0.00 0.00 18.80 +0.07 27 0 194 0
29SEP26 155.00 P 0.00 0.00 0.00 20.33 -0.25 26 0 166 0
29SEP26 157.50 P 0.00 0.00 0.00 22.24 -0.95 26 0 20 0
29SEP26 160.00 P 0.00 0.00 0.00 24.18 -0.97 26 0 48 0
29SEP26 162.50 P 0.00 0.00 0.00 26.29 -1.06 26 0 55 0
29SEP26 165.00 P 0.00 0.00 0.00 28.33 -0.88 26 0 111 0
29SEP26 167.50 P 0.00 0.00 0.00 30.46 -0.57 26 0 44 0
29SEP26 170.00 P 0.00 0.00 0.00 32.78 -0.79 26 0 77 0
29SEP26 172.50 P 0.00 0.00 0.00 34.89 -1.27 25 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 37.15 -1.45 25 0 202 0
29SEP26 177.50 P 0.00 0.00 0.00 39.54 -1.38 25 0 1,323 0
30DEC26 80.00 P 0.00 0.00 0.00 0.10 -0.01 29 0 811 0
30DEC26 82.50 P 1.09 1.09 1.09 0.14 -0.02 28 30 71 +30
30DEC26 85.00 P 0.00 0.00 0.00 0.18 -0.04 28 0 144 0
30DEC26 87.50 P 0.00 0.00 0.00 0.25 -0.05 28 0 119 0
30DEC26 90.00 P 0.00 0.00 0.00 0.31 -0.08 27 0 176 0
30DEC26 92.50 P 0.00 0.00 0.00 0.43 -0.07 27 0 92 0
30DEC26 95.00 P 0.00 0.00 0.00 0.56 -0.12 27 0 1,055 0
30DEC26 97.50 P 0.00 0.00 0.00 0.74 -0.11 27 0 128 0
30DEC26 100.00 P 0.00 0.00 0.00 0.94 -0.15 27 0 2,659 0
30DEC26 102.50 P 0.00 0.00 0.00 1.20 -0.13 27 0 228 0
30DEC26 105.00 P 0.00 0.00 0.00 1.49 -0.17 27 0 135 0
30DEC26 107.50 P 0.00 0.00 0.00 1.85 -0.15 27 0 235 0
30DEC26 110.00 P 0.00 0.00 0.00 2.25 -0.18 27 0 797 0
30DEC26 112.50 P 0.00 0.00 0.00 2.73 -0.17 27 0 2,131 0
30DEC26 115.00 P 0.00 0.00 0.00 3.24 -0.19 27 0 544 0
30DEC26 117.50 P 4.77 4.85 4.70 3.87 -0.17 27 6 254 0
30DEC26 120.00 P 5.58 5.58 5.50 4.51 -0.17 27 3 566 -1
30DEC26 122.50 P 0.00 0.00 0.00 5.30 -0.16 27 0 294 0
30DEC26 125.00 P 0.00 0.00 0.00 6.11 -0.14 27 0 684 0
30DEC26 127.50 P 7.55 7.55 7.55 7.04 -0.14 27 30 162 -30
30DEC26 130.00 P 0.00 0.00 0.00 8.04 -0.11 27 0 1,131 0
30DEC26 132.50 P 0.00 0.00 0.00 9.09 -0.11 27 0 165 0
30DEC26 135.00 P 10.39 10.39 10.36 10.29 -0.07 27 14 64 -5
30DEC26 137.50 P 0.00 0.00 0.00 11.49 -0.05 27 0 308 0
30DEC26 140.00 P 0.00 0.00 0.00 12.85 -0.05 27 0 242 0
30DEC26 142.50 P 0.00 0.00 0.00 14.23 -0.10 27 0 19 0
30DEC26 145.00 P 0.00 0.00 0.00 15.77 -0.07 27 0 28 0
30DEC26 147.50 P 0.00 0.00 0.00 17.35 -0.12 27 0 30 0
30DEC26 150.00 P 19.50 19.50 19.50 18.53 -0.58 26 8 100 0
30DEC26 152.50 P 0.00 0.00 0.00 20.24 -0.65 26 0 135 0
30DEC26 155.00 P 0.00 0.00 0.00 22.04 -0.64 26 0 75 0
30DEC26 157.50 P 0.00 0.00 0.00 23.85 -0.72 26 0 50 0
30DEC26 160.00 P 0.00 0.00 0.00 26.12 -0.40 27 0 79 0
30DEC26 162.50 P 0.00 0.00 0.00 28.02 -0.55 27 0 31 0
30DEC26 165.00 P 0.00 0.00 0.00 30.01 -0.18 27 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 32.32 -0.02 28 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 34.21 -0.44 27 0 82 0
30DEC26 172.50 P 0.00 0.00 0.00 36.33 -0.45 27 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 37.80 -1.12 25 0 442 0
30DEC26 177.50 P 42.23 42.23 40.68 40.77 -0.15 28 50 762 0
30MAR27 90.00 P 0.00 0.00 0.00 0.86 +0.21 29 0 48 0
30MAR27 92.50 P 2.61 2.61 2.61 1.06 +0.23 29 5 185 +5
30MAR27 95.00 P 0.00 0.00 0.00 1.32 +0.27 29 0 100 0
30MAR27 97.50 P 0.00 0.00 0.00 1.57 +0.25 29 0 1 0
30MAR27 100.00 P 3.45 3.45 3.45 1.92 +0.31 29 1 164 +1
30MAR27 102.50 P 0.00 0.00 0.00 2.28 +0.30 29 0 52 0
30MAR27 105.00 P 0.00 0.00 0.00 2.70 +0.34 29 0 226 0
30MAR27 107.50 P 0.00 0.00 0.00 3.19 +0.33 29 0 153 0
30MAR27 110.00 P 5.00 5.00 5.00 3.67 +0.31 28 2 353 +2
30MAR27 112.50 P 0.00 0.00 0.00 4.30 +0.33 28 0 131 0
30MAR27 115.00 P 0.00 0.00 0.00 4.93 +0.31 28 0 89 0
30MAR27 117.50 P 0.00 0.00 0.00 5.62 +0.31 28 0 230 0
30MAR27 120.00 P 7.50 7.50 7.50 6.42 +0.28 28 5 928 -5
30MAR27 122.50 P 0.00 0.00 0.00 7.22 +0.25 28 0 81 0
30MAR27 125.00 P 0.00 0.00 0.00 8.13 +0.21 28 0 1,073 0
30MAR27 127.50 P 0.00 0.00 0.00 9.12 +0.18 28 0 110 0
30MAR27 130.00 P 0.00 0.00 0.00 10.11 +0.14 28 0 524 0
30MAR27 132.50 P 0.00 0.00 0.00 11.25 +0.09 28 0 132 0
30MAR27 135.00 P 0.00 0.00 0.00 12.44 +0.05 28 0 220 0
30MAR27 137.50 P 0.00 0.00 0.00 13.63 0.00 28 0 55 0
30MAR27 140.00 P 0.00 0.00 0.00 14.98 -0.06 28 0 4 0
30MAR27 142.50 P 0.00 0.00 0.00 16.38 -0.10 28 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 17.82 -0.19 28 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 19.41 -0.28 28 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 21.05 -0.35 28 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 22.70 -0.43 28 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 24.45 -0.51 28 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 26.28 -0.58 28 0 10 0
30MAR27 160.00 P 0.00 0.00 0.00 28.12 -0.66 28 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 30.01 -0.71 28 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 32.01 -0.77 29 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 34.03 -0.83 29 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 36.07 -0.88 29 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 38.19 -0.88 29 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 40.36 -0.91 30 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 42.55 -0.88 30 0 5 0
TOTAL PUT 9,547 222,212 +4,124
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$ 7.32
29APR26 4.90 C 0.00 0.00 0.00 2.43 +0.06 74 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.33 +0.07 70 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.08 +0.06 61 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.83 +0.06 53 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.58 +0.06 45 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.33 +0.06 37 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.08 +0.06 30 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.83 +0.06 22 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.58 +0.06 15 0 0 0
29APR26 7.00 C 0.31 0.31 0.31 0.34 +0.04 14 2 90 0
29APR26 7.25 C 0.13 0.14 0.13 0.15 +0.04 15 17 877 +17
29APR26 7.50 C 0.03 0.03 0.03 0.04 +0.01 14 10 791 +10
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 16 0 1,124 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 23 0 308 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 29 0 390 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 35 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 2.44 +0.06 49 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.34 +0.06 46 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.09 +0.06 39 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.84 +0.07 33 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.59 +0.07 27 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.33 +0.06 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.09 +0.06 15 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.84 +0.06 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.61 +0.06 17 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.39 +0.05 15 0 0 0
28MAY26 7.25 C 0.15 0.21 0.15 0.21 +0.03 14 163 231 +100
28MAY26 7.50 C 0.08 0.09 0.08 0.10 +0.02 15 484 768 +484
28MAY26 7.75 C 0.04 0.04 0.04 0.04 +0.01 15 400 857 +400
28MAY26 8.00 C 0.00 0.00 0.00 0.02 0.00 17 0 3 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 18 0 1 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 22 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 29 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.64 +0.06 48 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.54 +0.06 46 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.44 +0.06 43 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.34 +0.06 41 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.09 +0.06 34 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.84 +0.07 28 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.59 +0.07 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.33 +0.06 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.09 +0.06 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.85 +0.06 18 0 25 0
29JUN26 6.75 C 0.00 0.00 0.00 0.61 +0.06 15 0 302 0
29JUN26 7.00 C 0.00 0.00 0.00 0.40 +0.05 16 0 265 0
29JUN26 7.25 C 0.00 0.00 0.00 0.22 +0.03 14 0 115 0
29JUN26 7.50 C 0.00 0.00 0.00 0.11 +0.02 15 0 671 0
29JUN26 7.75 C 0.00 0.00 0.00 0.05 +0.01 15 0 1,008 0
29JUN26 8.00 C 0.00 0.00 0.00 0.02 0.00 15 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 22 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 30 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.44 +0.06 40 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.34 +0.06 37 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.09 +0.06 31 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.84 +0.07 25 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.59 +0.07 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.33 +0.06 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.09 +0.06 0 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.85 +0.06 16 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.61 +0.05 14 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.40 +0.04 14 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.24 +0.03 15 0 0 0
30JUL26 7.50 C 0.13 0.13 0.13 0.13 +0.02 15 4 8 +4
30JUL26 7.75 C 0.00 0.00 0.00 0.07 +0.01 15 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.03 0.00 15 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.02 0.00 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 19 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.54 +0.06 38 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.44 +0.06 36 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.34 +0.06 34 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.09 +0.06 29 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.84 +0.07 24 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.59 +0.07 18 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.33 +0.06 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.10 +0.06 19 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.86 +0.05 17 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.64 +0.04 17 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.46 +0.04 17 0 160 0
29SEP26 7.25 C 0.00 0.00 0.00 0.31 +0.03 16 0 29 0
29SEP26 7.50 C 0.00 0.00 0.00 0.21 +0.02 17 0 201 0
29SEP26 7.75 C 0.00 0.00 0.00 0.14 +0.02 17 0 52 0
29SEP26 8.00 C 0.00 0.00 0.00 0.08 +0.01 16 0 19 0
29SEP26 8.25 C 0.00 0.00 0.00 0.05 +0.01 16 0 160 0
29SEP26 8.50 C 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.02 0.00 17 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 18 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 22 0 20 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 23 0 20 0
30DEC26 4.90 C 0.00 0.00 0.00 2.44 +0.06 31 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.34 +0.06 29 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.09 +0.06 25 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.84 +0.07 21 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.59 +0.07 17 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.33 +0.05 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.10 +0.05 16 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.88 +0.05 17 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.69 +0.05 17 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.51 +0.04 16 0 30 0
30DEC26 7.25 C 0.00 0.00 0.00 0.38 +0.03 16 0 65 0
30DEC26 7.50 C 0.00 0.00 0.00 0.28 +0.02 16 0 68 0
30DEC26 7.75 C 0.00 0.00 0.00 0.21 +0.02 16 0 68 0
30DEC26 8.00 C 0.00 0.00 0.00 0.15 +0.02 16 0 69 0
30DEC26 8.25 C 0.00 0.00 0.00 0.10 +0.01 16 0 2 0
30DEC26 8.50 C 0.00 0.00 0.00 0.07 +0.01 16 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.05 +0.01 17 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.04 +0.01 17 0 11 0
30DEC26 9.25 C 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.02 +0.01 18 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 18 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.44 +0.06 27 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.34 +0.06 26 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.09 +0.06 22 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.84 +0.07 19 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.59 +0.07 15 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.33 +0.05 0 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.12 +0.05 16 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.92 +0.05 16 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.75 +0.05 16 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.60 +0.06 16 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.46 +0.03 16 0 110 0
30MAR27 7.50 C 0.00 0.00 0.00 0.36 +0.03 16 0 155 0
30MAR27 7.75 C 0.00 0.00 0.00 0.27 +0.02 16 0 100 0
30MAR27 8.00 C 0.00 0.00 0.00 0.21 +0.02 16 0 100 0
30MAR27 8.25 C 0.00 0.00 0.00 0.15 +0.01 16 0 3 0
30MAR27 8.50 C 0.09 0.09 0.09 0.11 0.00 16 5 5 +5
30MAR27 8.75 C 0.00 0.00 0.00 0.08 0.00 16 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.06 0.00 16 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.05 +0.01 17 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.03 0.00 16 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.02 0.00 16 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
TOTAL CALL 1,085 9,878 +1,020
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 47 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 0 179 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 22 0 421 0
29APR26 7.00 P 0.02 0.02 0.02 0.02 0.00 17 509 1,057 +259
29APR26 7.25 P 0.14 0.14 0.08 0.07 -0.03 15 150 698 +40
29APR26 7.50 P 0.00 0.00 0.00 0.22 -0.05 16 0 480 0
29APR26 7.75 P 0.00 0.00 0.00 0.43 -0.08 0 0 58 0
29APR26 8.00 P 0.00 0.00 0.00 0.68 -0.06 0 0 87 0
29APR26 8.25 P 0.00 0.00 0.00 0.93 -0.06 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.22 -0.05 50 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.47 -0.05 57 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.72 -0.05 64 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.97 -0.05 70 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.22 -0.05 76 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.47 -0.05 81 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.71 -0.06 83 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 20 0 10 0
28MAY26 6.75 P 0.00 0.00 0.00 0.02 0.00 17 0 146 0
28MAY26 7.00 P 0.09 0.09 0.06 0.05 -0.02 16 29 1,235 -21
28MAY26 7.25 P 0.19 0.19 0.14 0.13 -0.03 16 120 419 +80
28MAY26 7.50 P 0.00 0.00 0.00 0.27 -0.04 16 0 263 0
28MAY26 7.75 P 0.00 0.00 0.00 0.46 -0.05 16 0 402 0
28MAY26 8.00 P 0.00 0.00 0.00 0.68 -0.06 0 0 14 0
28MAY26 8.25 P 0.00 0.00 0.00 0.93 -0.06 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.22 -0.06 34 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.47 -0.06 38 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.72 -0.06 42 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.97 -0.06 46 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.22 -0.06 51 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.47 -0.06 54 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.72 -0.06 58 0 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 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 5 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 29 0 12 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 25 0 116 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 20 0 222 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 16 0 270 0
29JUN26 6.50 P 0.04 0.04 0.04 0.03 0.00 16 262 693 +61
29JUN26 6.75 P 0.00 0.00 0.00 0.07 -0.01 15 0 702 0
29JUN26 7.00 P 0.18 0.18 0.18 0.16 -0.02 16 130 633 +130
29JUN26 7.25 P 0.00 0.00 0.00 0.29 -0.03 16 0 85 0
29JUN26 7.50 P 0.00 0.00 0.00 0.47 -0.04 17 0 605 0
29JUN26 7.75 P 0.00 0.00 0.00 0.68 -0.03 18 0 600 0
29JUN26 8.00 P 0.00 0.00 0.00 0.89 -0.06 15 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 1.13 -0.09 11 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.41 -0.05 26 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.66 -0.06 29 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.90 -0.05 30 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.15 -0.05 33 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.40 -0.05 36 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.65 -0.05 39 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.90 -0.05 41 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 34 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 25 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 17 0 10 0
30JUL26 6.25 P 0.00 0.00 0.00 0.02 0.00 16 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.05 -0.01 16 0 0 0
30JUL26 6.75 P 0.11 0.11 0.11 0.10 -0.02 16 76 106 +76
30JUL26 7.00 P 0.00 0.00 0.00 0.18 -0.03 15 0 15 0
30JUL26 7.25 P 0.00 0.00 0.00 0.31 -0.04 15 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.48 -0.06 15 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.69 -0.04 16 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.90 -0.06 15 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.14 -0.08 16 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.41 -0.05 23 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.66 -0.06 26 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.90 -0.06 27 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.15 -0.05 29 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.40 -0.05 32 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 20 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 0.00 18 0 210 0
29SEP26 6.25 P 0.00 0.00 0.00 0.06 0.00 18 0 310 0
29SEP26 6.50 P 0.00 0.00 0.00 0.10 -0.01 17 0 295 0
29SEP26 6.75 P 0.00 0.00 0.00 0.17 -0.02 17 0 797 0
29SEP26 7.00 P 0.00 0.00 0.00 0.27 -0.03 17 0 169 0
29SEP26 7.25 P 0.00 0.00 0.00 0.40 -0.04 17 0 35 0
29SEP26 7.50 P 0.00 0.00 0.00 0.55 -0.04 17 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.73 -0.05 17 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.94 -0.05 17 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.19 -0.06 20 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.44 -0.05 23 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.68 -0.06 24 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.94 -0.06 28 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.19 -0.06 30 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.45 -0.06 34 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.70 -0.06 36 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.95 -0.05 38 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 19 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.03 0.00 17 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.05 -0.01 17 0 431 0
30DEC26 6.25 P 0.00 0.00 0.00 0.09 -0.01 17 0 114 0
30DEC26 6.50 P 0.00 0.00 0.00 0.14 -0.02 17 0 200 0
30DEC26 6.75 P 0.00 0.00 0.00 0.22 -0.02 17 0 412 0
30DEC26 7.00 P 0.00 0.00 0.00 0.33 -0.02 17 0 66 0
30DEC26 7.25 P 0.50 0.50 0.49 0.46 -0.03 17 700 700 +680
30DEC26 7.50 P 0.00 0.00 0.00 0.61 -0.04 17 0 125 0
30DEC26 7.75 P 0.00 0.00 0.00 0.77 -0.04 17 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.97 -0.04 17 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 1.21 -0.06 19 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.45 -0.05 20 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.69 -0.06 22 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.94 -0.06 24 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.19 -0.06 26 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.45 -0.06 29 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.70 -0.06 31 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.95 -0.05 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 19 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.04 -0.01 16 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 0.07 -0.01 16 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.12 -0.01 17 0 6 0
30MAR27 6.50 P 0.00 0.00 0.00 0.18 -0.01 17 0 106 0
30MAR27 6.75 P 0.00 0.00 0.00 0.26 -0.02 16 0 50 0
30MAR27 7.00 P 0.00 0.00 0.00 0.37 -0.03 17 0 505 0
30MAR27 7.25 P 0.54 0.54 0.53 0.50 -0.03 17 200 430 +200
30MAR27 7.50 P 0.00 0.00 0.00 0.63 -0.04 16 0 24 0
30MAR27 7.75 P 0.00 0.00 0.00 0.80 -0.04 16 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.99 -0.05 16 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.23 -0.05 18 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.46 -0.05 19 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.70 -0.05 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.94 -0.06 22 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.19 -0.06 24 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.45 -0.06 26 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.70 -0.06 28 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.95 -0.05 29 0 0 0
TOTAL PUT 2,176 14,572 +1,505
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$ 30.52
29APR26 19.50 C 0.00 0.00 0.00 11.05 +0.54 71 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 10.55 +0.54 67 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 9.55 +0.54 57 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 8.55 +0.54 48 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 7.55 +0.54 36 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 6.55 +0.54 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 5.55 +0.53 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 4.56 +0.54 29 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 3.57 +0.51 26 0 40 0
29APR26 28.00 C 0.00 0.00 0.00 2.63 +0.42 27 0 50 0
29APR26 29.00 C 1.64 1.65 1.64 1.82 +0.44 29 30 145 +11
29APR26 30.00 C 0.95 1.00 0.95 1.09 +0.30 27 19 223 +15
29APR26 31.00 C 0.52 0.60 0.40 0.57 +0.18 26 196 491 +27
29APR26 32.00 C 0.16 0.20 0.16 0.26 +0.09 26 24 504 0
29APR26 33.00 C 0.00 0.00 0.00 0.10 +0.04 26 0 127 0
29APR26 34.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 210 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 26 0 160 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 31 0 66 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 35 0 98 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 39 0 7 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 47 0 5 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 51 0 91 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 54 0 4 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 58 0 18 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 61 0 65 0
28MAY26 20.00 C 0.00 0.00 0.00 10.58 +0.54 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 9.59 +0.54 37 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 8.59 +0.54 27 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 7.55 +0.43 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 6.56 +0.45 0 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 5.59 +0.46 0 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 4.64 +0.49 24 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 3.70 +0.43 24 0 15 0
28MAY26 28.00 C 0.00 0.00 0.00 2.83 +0.39 24 0 56 0
28MAY26 29.00 C 1.95 2.14 1.95 2.10 +0.37 25 41 277 0
28MAY26 30.00 C 1.32 1.32 1.32 1.45 +0.26 25 15 139 +3
28MAY26 31.00 C 0.85 0.90 0.85 0.91 +0.13 24 18 110 +18
28MAY26 32.00 C 0.51 0.51 0.51 0.58 +0.10 24 1 169 0
28MAY26 33.00 C 0.24 0.24 0.24 0.33 +0.04 24 15 100 -15
28MAY26 34.00 C 0.00 0.00 0.00 0.18 +0.02 24 0 85 0
28MAY26 35.00 C 0.00 0.00 0.00 0.09 +0.01 24 0 87 0
28MAY26 36.00 C 0.00 0.00 0.00 0.05 +0.01 25 0 64 0
28MAY26 37.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 93 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 25 0 4 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 30 0 23 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 34 0 65 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 39 0 4 0
29JUN26 17.50 C 0.00 0.00 0.00 13.08 +0.54 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 12.58 +0.53 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 12.09 +0.54 45 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 11.59 +0.54 40 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 11.09 +0.54 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 10.59 +0.54 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 9.60 +0.54 35 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 8.60 +0.54 27 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.55 +0.43 0 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 6.58 +0.47 0 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 5.61 +0.48 0 0 48 0
29JUN26 26.00 C 0.00 0.00 0.00 4.68 +0.50 25 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 3.77 +0.45 25 0 21 0
29JUN26 28.00 C 0.00 0.00 0.00 2.94 +0.41 25 0 79 0
29JUN26 29.00 C 2.12 2.12 2.12 2.27 +0.41 26 15 40 -15
29JUN26 30.00 C 0.00 0.00 0.00 1.65 +0.33 26 0 72 0
29JUN26 31.00 C 1.04 1.08 1.04 1.09 +0.19 24 23 77 0
29JUN26 32.00 C 0.65 0.77 0.65 0.72 +0.13 24 38 71 +8
29JUN26 33.00 C 0.46 0.46 0.46 0.47 +0.10 25 5 303 -2
29JUN26 34.00 C 0.00 0.00 0.00 0.30 +0.07 25 0 318 0
29JUN26 35.00 C 0.17 0.17 0.17 0.18 +0.04 25 2 237 +2
29JUN26 36.00 C 0.00 0.00 0.00 0.11 +0.02 25 0 162 0
29JUN26 37.00 C 0.00 0.00 0.00 0.07 +0.02 26 0 60 0
29JUN26 38.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 86 0
29JUN26 39.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 30 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 25 0 69 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 27 0 15 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 32 0 65 0
30JUL26 20.00 C 0.00 0.00 0.00 10.59 +0.54 0 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 9.60 +0.54 33 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 8.60 +0.54 25 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 7.56 +0.44 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 6.58 +0.44 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 5.62 +0.43 21 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 4.72 +0.49 25 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 3.85 +0.45 25 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 3.05 +0.38 25 0 30 0
30JUL26 29.00 C 0.00 0.00 0.00 2.39 +0.37 26 0 105 0
30JUL26 30.00 C 0.00 0.00 0.00 1.79 +0.28 25 0 15 0
30JUL26 31.00 C 0.00 0.00 0.00 1.34 +0.26 25 0 15 0
30JUL26 32.00 C 0.77 0.77 0.77 0.95 +0.19 25 1 60 0
30JUL26 33.00 C 0.52 0.64 0.52 0.66 +0.13 25 3 120 0
30JUL26 34.00 C 0.42 0.42 0.42 0.46 +0.09 25 3 71 +3
30JUL26 35.00 C 0.00 0.00 0.00 0.32 +0.07 25 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.21 +0.05 25 0 5 0
30JUL26 37.00 C 0.00 0.00 0.00 0.14 +0.03 25 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 0.09 +0.01 25 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 0.07 - 26 0 0 -
29SEP26 18.50 C 0.00 0.00 0.00 12.09 +0.54 38 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 11.59 +0.54 34 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.09 +0.54 29 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.59 +0.54 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.60 +0.54 30 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.60 +0.53 24 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 7.61 +0.49 24 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.59 +0.43 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.64 +0.43 21 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.83 +0.48 25 0 40 0
29SEP26 27.00 C 0.00 0.00 0.00 4.02 +0.43 25 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.31 +0.40 25 0 2 0
29SEP26 29.00 C 0.00 0.00 0.00 2.69 +0.42 25 0 32 0
29SEP26 30.00 C 0.00 0.00 0.00 2.09 +0.29 24 0 515 0
29SEP26 31.00 C 0.00 0.00 0.00 1.66 +0.25 24 0 518 0
29SEP26 32.00 C 0.00 0.00 0.00 1.30 +0.20 25 0 34 0
29SEP26 33.00 C 0.00 0.00 0.00 1.01 +0.17 25 0 202 0
29SEP26 34.00 C 0.00 0.00 0.00 0.78 +0.14 25 0 195 0
29SEP26 35.00 C 0.00 0.00 0.00 0.59 +0.12 25 0 150 0
29SEP26 36.00 C 0.00 0.00 0.00 0.45 +0.10 25 0 93 0
29SEP26 37.00 C 0.00 0.00 0.00 0.33 +0.07 25 0 65 0
29SEP26 38.00 C 0.00 0.00 0.00 0.24 +0.05 25 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 0.18 +0.04 25 0 38 0
29SEP26 40.00 C 0.00 0.00 0.00 0.13 +0.03 25 0 55 0
29SEP26 41.00 C 0.00 0.00 0.00 0.10 +0.02 25 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 0.07 +0.02 25 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.05 +0.02 25 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 46 0
30DEC26 19.50 C 0.00 0.00 0.00 11.09 +0.54 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.59 +0.54 0 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.60 +0.54 25 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.61 +0.54 24 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.64 +0.52 24 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.70 +0.53 24 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.82 +0.51 24 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.02 +0.50 24 0 24 0
30DEC26 27.00 C 0.00 0.00 0.00 4.29 +0.47 24 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 3.64 +0.44 24 0 75 0
30DEC26 29.00 C 0.00 0.00 0.00 3.07 +0.48 24 0 77 0
30DEC26 30.00 C 2.41 2.41 2.41 2.49 +0.36 23 15 41 +15
30DEC26 31.00 C 1.97 1.97 1.97 2.05 +0.31 23 15 23 +15
30DEC26 32.00 C 1.50 1.50 1.50 1.69 +0.28 23 5 22 +5
30DEC26 33.00 C 0.00 0.00 0.00 1.39 +0.27 23 0 30 0
30DEC26 34.00 C 0.00 0.00 0.00 1.12 +0.21 23 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 0.89 +0.16 23 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 0.72 +0.16 23 0 29 0
30DEC26 37.00 C 0.00 0.00 0.00 0.57 +0.12 23 0 17 0
30DEC26 38.00 C 0.00 0.00 0.00 0.44 +0.09 23 0 51 0
30DEC26 39.00 C 0.00 0.00 0.00 0.37 +0.10 24 0 28 0
30DEC26 40.00 C 0.00 0.00 0.00 0.28 +0.08 24 0 43 0
30DEC26 41.00 C 0.21 0.21 0.21 0.22 +0.06 24 3 113 0
30DEC26 42.00 C 0.00 0.00 0.00 0.17 +0.05 24 0 4 0
30DEC26 43.00 C 0.00 0.00 0.00 0.13 +0.04 24 0 13 0
30DEC26 44.00 C 0.00 0.00 0.00 0.10 +0.03 24 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 10.59 +0.53 23 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 9.60 +0.53 23 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.63 +0.52 23 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 7.70 +0.50 23 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.82 +0.47 23 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.01 +0.44 23 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.27 +0.41 23 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 4.59 +0.37 23 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 3.98 +0.36 23 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 3.43 +0.42 23 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.84 +0.28 22 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.41 +0.25 22 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 2.04 +0.24 22 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.71 +0.20 22 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.42 +0.17 22 0 2,500 0
30MAR27 35.00 C 0.00 0.00 0.00 1.18 +0.15 22 0 1 0
30MAR27 36.00 C 0.00 0.00 0.00 0.98 +0.13 22 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.80 +0.11 22 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 0.66 +0.07 23 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.55 +0.06 23 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.46 +0.07 23 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 0.36 +0.05 23 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.30 +0.05 23 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 0.24 +0.04 23 0 36 0
30MAR27 44.00 C 0.00 0.00 0.00 0.19 +0.04 23 0 0 0
TOTAL CALL 487 11,116 +90
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 44 0 25 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 38 0 78 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 31 0 118 0
29APR26 27.00 P 0.06 0.06 0.06 0.02 -0.03 27 2 89 -2
29APR26 28.00 P 0.13 0.13 0.13 0.08 -0.07 27 16 180 0
29APR26 29.00 P 0.25 0.25 0.25 0.22 -0.15 27 1 229 -1
29APR26 30.00 P 0.60 0.60 0.56 0.53 -0.25 27 6 205 -2
29APR26 31.00 P 1.15 1.15 1.15 1.02 -0.35 27 15 390 -15
29APR26 32.00 P 1.69 1.69 1.69 1.68 -0.45 25 15 597 -15
29APR26 33.00 P 0.00 0.00 0.00 2.56 -0.50 27 0 80 0
29APR26 34.00 P 0.00 0.00 0.00 3.50 -0.52 27 0 31 0
29APR26 35.00 P 0.00 0.00 0.00 4.48 -0.54 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 5.48 -0.54 0 0 44 0
29APR26 37.00 P 0.00 0.00 0.00 6.48 -0.54 0 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 7.48 -0.54 0 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 8.48 -0.54 0 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 9.48 -0.54 0 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 10.48 -0.55 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 11.48 -0.54 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 12.48 -0.54 0 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 13.48 -0.55 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
28MAY26 23.00 P 0.01 0.01 0.01 0.01 0.00 33 65 70 +65
28MAY26 24.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 5 0
28MAY26 25.00 P 0.00 0.00 0.00 0.02 -0.02 27 0 19 0
28MAY26 26.00 P 0.00 0.00 0.00 0.04 -0.05 25 0 19 0
28MAY26 27.00 P 0.00 0.00 0.00 0.10 -0.11 24 0 28 0
28MAY26 28.00 P 0.30 0.30 0.30 0.23 -0.17 24 4 170 -4
28MAY26 29.00 P 0.54 0.54 0.51 0.47 -0.22 25 34 156 +34
28MAY26 30.00 P 0.00 0.00 0.00 0.84 -0.35 25 0 66 0
28MAY26 31.00 P 1.39 1.39 1.35 1.33 -0.35 24 70 65 +4
28MAY26 32.00 P 1.98 1.98 1.98 1.98 -0.38 25 15 108 +15
28MAY26 33.00 P 0.00 0.00 0.00 2.73 -0.51 24 0 43 0
28MAY26 34.00 P 0.00 0.00 0.00 3.58 -0.54 24 0 95 0
28MAY26 35.00 P 0.00 0.00 0.00 4.51 -0.54 24 0 19 0
28MAY26 36.00 P 0.00 0.00 0.00 5.55 -0.47 31 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 6.48 -0.54 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 7.48 -0.54 0 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 8.48 -0.54 0 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 9.48 -0.54 0 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 10.48 -0.55 0 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 11.48 -0.54 0 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 12.48 -0.54 0 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 13.48 -0.55 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 43 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29JUN26 19.00 P 0.01 0.01 0.01 0.01 0.00 39 65 65 +65
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 31 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 27 0 70 0
29JUN26 23.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 89 0
29JUN26 24.00 P 0.00 0.00 0.00 0.05 -0.02 26 0 141 0
29JUN26 25.00 P 0.00 0.00 0.00 0.10 -0.05 25 0 37 0
29JUN26 26.00 P 0.00 0.00 0.00 0.21 -0.09 25 0 72 0
29JUN26 27.00 P 0.00 0.00 0.00 0.38 -0.14 25 0 108 0
29JUN26 28.00 P 0.71 0.71 0.71 0.65 -0.19 25 5 66 -5
29JUN26 29.00 P 0.00 0.00 0.00 1.02 -0.25 25 0 85 0
29JUN26 30.00 P 1.53 1.56 1.53 1.52 -0.28 26 30 138 +30
29JUN26 31.00 P 2.12 2.12 2.12 2.09 -0.33 25 15 208 0
29JUN26 32.00 P 0.00 0.00 0.00 2.77 -0.36 25 0 150 0
29JUN26 33.00 P 0.00 0.00 0.00 3.53 -0.45 25 0 366 0
29JUN26 34.00 P 0.00 0.00 0.00 4.37 -0.48 25 0 360 0
29JUN26 35.00 P 0.00 0.00 0.00 5.32 -0.51 27 0 236 0
29JUN26 36.00 P 0.00 0.00 0.00 6.26 -0.53 28 0 195 0
29JUN26 37.00 P 0.00 0.00 0.00 7.23 -0.50 30 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 8.20 -0.50 31 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.20 -0.48 34 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 10.11 -0.52 28 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 11.09 -0.54 24 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 12.09 -0.53 28 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 13.08 -0.54 22 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 14.08 -0.53 30 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.05 -0.02 26 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.10 -0.04 25 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.19 -0.07 25 0 0 0
30JUL26 26.00 P 0.38 0.38 0.38 0.34 -0.10 25 1 1 0
30JUL26 27.00 P 0.00 0.00 0.00 0.56 -0.14 25 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 0.87 -0.17 26 0 22 0
30JUL26 29.00 P 0.00 0.00 0.00 1.23 -0.24 25 0 135 0
30JUL26 30.00 P 0.00 0.00 0.00 1.72 -0.28 25 0 30 0
30JUL26 31.00 P 0.00 0.00 0.00 2.28 -0.33 25 0 6 0
30JUL26 32.00 P 0.00 0.00 0.00 2.94 -0.35 25 0 15 0
30JUL26 33.00 P 0.00 0.00 0.00 3.71 -0.42 25 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 4.52 -0.45 25 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 5.41 -0.42 26 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 6.32 -0.47 27 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 7.27 -0.46 28 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 8.23 -0.47 29 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 9.20 - 30 0 0 -
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 25 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.02 0.00 26 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.07 -0.02 25 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 0.13 -0.03 25 0 233 0
29SEP26 24.00 P 0.00 0.00 0.00 0.22 -0.05 25 0 3 0
29SEP26 25.00 P 0.00 0.00 0.00 0.37 -0.07 25 0 2 0
29SEP26 26.00 P 0.00 0.00 0.00 0.57 -0.10 25 0 17 0
29SEP26 27.00 P 0.00 0.00 0.00 0.85 -0.13 25 0 12 0
29SEP26 28.00 P 0.00 0.00 0.00 1.19 -0.17 25 0 30 0
29SEP26 29.00 P 0.00 0.00 0.00 1.62 -0.21 26 0 38 0
29SEP26 30.00 P 2.28 2.28 2.28 2.13 -0.25 26 15 543 -15
29SEP26 31.00 P 0.00 0.00 0.00 2.71 -0.22 26 0 502 0
29SEP26 32.00 P 0.00 0.00 0.00 3.27 -0.34 25 0 84 0
29SEP26 33.00 P 0.00 0.00 0.00 3.98 -0.37 25 0 165 0
29SEP26 34.00 P 0.00 0.00 0.00 4.75 -0.56 25 0 135 0
29SEP26 35.00 P 0.00 0.00 0.00 5.74 -0.44 28 0 165 0
29SEP26 36.00 P 0.00 0.00 0.00 6.62 -0.47 29 0 90 0
29SEP26 37.00 P 0.00 0.00 0.00 7.54 -0.48 30 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.49 -0.41 31 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.43 -0.43 32 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.40 -0.45 34 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.37 -0.45 35 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.35 -0.44 36 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.09 -0.68 24 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 14.08 -0.67 24 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.08 0.00 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.14 -0.01 24 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.23 -0.01 24 0 46 0
30DEC26 24.00 P 0.00 0.00 0.00 0.36 -0.03 24 0 62 0
30DEC26 25.00 P 0.00 0.00 0.00 0.55 -0.04 24 0 37 0
30DEC26 26.00 P 0.00 0.00 0.00 0.79 -0.05 24 0 14 0
30DEC26 27.00 P 0.00 0.00 0.00 1.08 -0.09 24 0 8 0
30DEC26 28.00 P 0.00 0.00 0.00 1.46 -0.11 24 0 25 0
30DEC26 29.00 P 0.00 0.00 0.00 1.90 -0.14 24 0 24 0
30DEC26 30.00 P 0.00 0.00 0.00 2.41 -0.18 24 0 41 0
30DEC26 31.00 P 0.00 0.00 0.00 2.98 -0.23 24 0 90 0
30DEC26 32.00 P 0.00 0.00 0.00 3.52 -0.26 24 0 114 0
30DEC26 33.00 P 0.00 0.00 0.00 4.21 -0.42 24 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 4.95 -0.48 24 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 5.74 -0.54 24 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 6.76 -0.41 26 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 7.54 -0.55 25 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.49 -0.55 27 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.43 -0.54 27 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.40 -0.45 29 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.37 -0.45 30 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 12.35 -0.44 31 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.10 -0.67 23 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 14.09 -0.66 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.07 -0.02 23 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.13 -0.02 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.21 -0.04 23 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.33 -0.06 23 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.49 -0.08 23 0 36 0
30MAR27 25.00 P 0.00 0.00 0.00 0.70 -0.11 23 0 6 0
30MAR27 26.00 P 0.00 0.00 0.00 0.94 -0.16 23 0 5 0
30MAR27 27.00 P 0.00 0.00 0.00 1.26 -0.15 23 0 8 0
30MAR27 28.00 P 0.00 0.00 0.00 1.63 -0.22 23 0 5 0
30MAR27 29.00 P 0.00 0.00 0.00 2.12 -0.22 23 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 2.63 -0.26 23 0 17 0
30MAR27 31.00 P 0.00 0.00 0.00 3.19 -0.31 24 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 3.83 -0.21 24 0 47 0
30MAR27 33.00 P 0.00 0.00 0.00 4.39 -0.49 23 0 60 0
30MAR27 34.00 P 0.00 0.00 0.00 5.10 -0.39 23 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 5.87 -0.41 23 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 6.76 -0.41 24 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 7.54 -0.55 23 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.49 -0.55 24 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.43 -0.54 25 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.40 -0.45 26 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.37 -0.45 27 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.35 -0.44 28 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 13.12 -0.65 23 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.10 -0.65 23 0 0 0
TOTAL PUT 374 8,335 +154
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$ 6.00
29APR26 4.20 C 0.00 0.00 0.00 1.81 +0.05 70 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.71 +0.05 66 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.61 +0.05 62 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.51 +0.05 57 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.41 +0.05 53 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.31 +0.05 49 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.20 +0.03 0 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.10 +0.04 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.01 +0.04 38 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.77 +0.05 37 0 76 0
29APR26 5.50 C 0.00 0.00 0.00 0.54 +0.03 34 0 377 0
29APR26 5.75 C 0.00 0.00 0.00 0.34 +0.01 33 0 1,851 0
29APR26 6.00 C 0.00 0.00 0.00 0.20 +0.01 35 0 840 0
29APR26 6.25 C 0.12 0.12 0.12 0.12 +0.02 38 1 857 0
29APR26 6.50 C 0.06 0.06 0.06 0.06 +0.01 38 20 303 -8
29APR26 6.75 C 0.00 0.00 0.00 0.03 +0.01 39 0 328 0
29APR26 7.00 C 0.02 0.02 0.02 0.01 0.00 37 10 560 +10
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 44 0 6,108 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 51 0 294 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 83 0 4 0
28MAY26 4.20 C 0.00 0.00 0.00 1.81 +0.05 0 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.71 +0.03 0 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.61 +0.02 0 0 1 0
28MAY26 4.50 C 0.00 0.00 0.00 1.52 +0.05 39 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.41 +0.05 0 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.31 +0.05 0 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.22 +0.05 30 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.11 +0.02 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.01 0.00 0 0 60 0
28MAY26 5.25 C 0.00 0.00 0.00 0.80 +0.03 30 0 480 0
28MAY26 5.50 C 0.00 0.00 0.00 0.60 +0.02 31 0 540 0
28MAY26 5.75 C 0.00 0.00 0.00 0.43 +0.02 32 0 89 0
28MAY26 6.00 C 0.00 0.00 0.00 0.29 +0.01 32 0 429 0
28MAY26 6.25 C 0.19 0.19 0.19 0.20 +0.01 33 10 283 +10
28MAY26 6.50 C 0.00 0.00 0.00 0.13 +0.01 34 0 121 0
28MAY26 6.75 C 0.00 0.00 0.00 0.08 +0.01 34 0 174 0
28MAY26 7.00 C 0.00 0.00 0.00 0.05 +0.01 35 0 120 0
28MAY26 7.25 C 0.00 0.00 0.00 0.03 +0.01 35 0 406 0
28MAY26 7.50 C 0.00 0.00 0.00 0.02 +0.01 37 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 39 0 79 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 43 0 92 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 49 0 300 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 53 0 13 0
29JUN26 3.90 C 0.00 0.00 0.00 2.10 +0.03 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.00 +0.01 0 0 2 0
29JUN26 4.10 C 0.00 0.00 0.00 1.90 +0.01 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.81 +0.02 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.71 +0.02 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.61 +0.02 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.52 +0.02 0 0 1 0
29JUN26 4.60 C 0.00 0.00 0.00 1.41 0.00 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.32 0.00 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.22 0.00 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.13 +0.02 21 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.05 +0.02 27 0 2 0
29JUN26 5.25 C 0.00 0.00 0.00 0.85 +0.03 30 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.67 +0.03 31 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 0.51 +0.03 32 0 510 0
29JUN26 6.00 C 0.00 0.00 0.00 0.38 +0.02 32 0 652 0
29JUN26 6.25 C 0.00 0.00 0.00 0.28 +0.02 33 0 466 0
29JUN26 6.50 C 0.00 0.00 0.00 0.20 +0.01 33 0 906 0
29JUN26 6.75 C 0.00 0.00 0.00 0.15 +0.02 34 0 1,733 0
29JUN26 7.00 C 0.00 0.00 0.00 0.10 +0.01 34 0 619 0
29JUN26 7.25 C 0.00 0.00 0.00 0.07 +0.01 34 0 210 0
29JUN26 7.50 C 0.00 0.00 0.00 0.05 +0.01 35 0 550 0
29JUN26 7.75 C 0.00 0.00 0.00 0.03 0.00 34 0 652 0
29JUN26 8.00 C 0.00 0.00 0.00 0.02 0.00 34 0 90 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 33 0 150 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 41 0 100 0
30JUL26 4.50 C 0.00 0.00 0.00 1.52 +0.02 0 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 1.43 +0.02 30 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.33 +0.01 27 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.23 +0.01 24 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.15 +0.02 31 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.05 0.00 29 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.85 +0.02 32 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.68 +0.03 34 0 40 0
30JUL26 5.75 C 0.00 0.00 0.00 0.52 +0.02 34 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.39 +0.01 34 0 333 0
30JUL26 6.25 C 0.29 0.29 0.29 0.29 +0.01 35 100 130 +100
30JUL26 6.50 C 0.00 0.00 0.00 0.21 +0.01 35 0 120 0
30JUL26 6.75 C 0.00 0.00 0.00 0.15 +0.01 35 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.10 0.00 34 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.07 0.00 35 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.05 0.00 35 0 60 0
30JUL26 7.75 C 0.00 0.00 0.00 0.03 0.00 34 0 60 0
30JUL26 8.00 C 0.00 0.00 0.00 0.02 0.00 34 0 30 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.81 +0.02 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.73 +0.03 36 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 1.64 +0.04 39 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 1.55 +0.05 39 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.45 +0.04 37 0 1 0
29SEP26 4.70 C 0.00 0.00 0.00 1.33 +0.01 26 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.24 +0.02 29 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.15 +0.02 30 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.08 +0.03 33 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 0.86 +0.01 31 0 31 0
29SEP26 5.50 C 0.00 0.00 0.00 0.69 +0.01 32 0 81 0
29SEP26 5.75 C 0.00 0.00 0.00 0.55 +0.04 33 0 77 0
29SEP26 6.00 C 0.00 0.00 0.00 0.43 +0.02 33 0 2,824 0
29SEP26 6.25 C 0.00 0.00 0.00 0.33 +0.01 33 0 1,498 0
29SEP26 6.50 C 0.00 0.00 0.00 0.26 +0.02 34 0 63 0
29SEP26 6.75 C 0.00 0.00 0.00 0.20 +0.02 34 0 11 0
29SEP26 7.00 C 0.00 0.00 0.00 0.15 +0.01 34 0 249 0
29SEP26 7.25 C 0.00 0.00 0.00 0.12 +0.02 35 0 93 0
29SEP26 7.50 C 0.00 0.00 0.00 0.09 +0.01 35 0 70 0
29SEP26 7.75 C 0.00 0.00 0.00 0.07 +0.01 35 0 180 0
29SEP26 8.00 C 0.00 0.00 0.00 0.05 0.00 34 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.04 0.00 35 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.03 0.00 35 0 50 0
29SEP26 8.75 C 0.00 0.00 0.00 0.02 0.00 34 0 10 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.82 +0.02 0 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.73 +0.03 33 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.64 +0.04 35 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.55 +0.05 35 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.45 +0.03 33 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.34 +0.01 29 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.25 +0.01 29 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.17 +0.03 30 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.09 +0.04 31 0 8 0
30DEC26 5.25 C 0.00 0.00 0.00 0.90 +0.05 31 0 3 0
30DEC26 5.50 C 0.00 0.00 0.00 0.75 +0.04 32 0 21 0
30DEC26 5.75 C 0.00 0.00 0.00 0.59 +0.01 31 0 21 0
30DEC26 6.00 C 0.00 0.00 0.00 0.49 +0.01 32 0 180 0
30DEC26 6.25 C 0.00 0.00 0.00 0.40 +0.01 32 0 302 0
30DEC26 6.50 C 0.35 0.35 0.35 0.32 +0.01 32 50 80 -38
30DEC26 6.75 C 0.00 0.00 0.00 0.26 +0.01 32 0 97 0
30DEC26 7.00 C 0.00 0.00 0.00 0.21 +0.01 32 0 234 0
30DEC26 7.25 C 0.00 0.00 0.00 0.17 +0.01 32 0 216 0
30DEC26 7.50 C 0.00 0.00 0.00 0.14 +0.01 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 32 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.05 0.00 33 0 150 0
30MAR27 4.40 C 0.00 0.00 0.00 1.64 +0.03 32 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.55 +0.03 32 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.45 +0.02 30 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.35 +0.01 28 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.28 +0.03 31 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.20 +0.02 31 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.11 +0.04 30 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.95 +0.05 31 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.81 +0.05 32 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.68 +0.02 31 0 1 0
30MAR27 6.00 C 0.00 0.00 0.00 0.58 +0.02 31 0 68 0
30MAR27 6.25 C 0.00 0.00 0.00 0.50 +0.03 32 0 46 0
30MAR27 6.50 C 0.00 0.00 0.00 0.43 +0.03 32 0 3 0
30MAR27 6.75 C 0.00 0.00 0.00 0.36 +0.03 32 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.31 +0.03 32 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.26 +0.03 32 0 30 0
30MAR27 7.50 C 0.00 0.00 0.00 0.22 +0.03 32 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.18 +0.02 32 0 5 0
30MAR27 8.00 C 0.00 0.00 0.00 0.15 +0.02 32 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.13 +0.02 32 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.11 +0.02 32 0 0 0
TOTAL CALL 191 30,156 +74
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 70 0 65 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 66 0 116 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 62 0 68 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 58 0 48 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 53 0 73 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 49 0 67 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 45 0 157 0
29APR26 5.25 P 0.00 0.00 0.00 0.02 0.00 41 0 217 0
29APR26 5.50 P 0.04 0.04 0.04 0.04 -0.01 37 36 673 +36
29APR26 5.75 P 0.00 0.00 0.00 0.10 -0.02 36 0 877 0
29APR26 6.00 P 0.00 0.00 0.00 0.21 -0.02 38 0 327 0
29APR26 6.25 P 0.00 0.00 0.00 0.36 -0.04 37 0 103 0
29APR26 6.50 P 0.00 0.00 0.00 0.56 -0.05 40 0 94 0
29APR26 6.75 P 0.00 0.00 0.00 0.79 -0.05 45 0 12 0
29APR26 7.00 P 0.00 0.00 0.00 1.03 -0.05 50 0 7 0
29APR26 7.25 P 0.00 0.00 0.00 1.27 -0.04 54 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 1.55 -0.01 74 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.80 -0.05 82 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.03 -0.06 80 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.28 -0.03 87 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.54 -0.03 98 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.79 -0.05 104 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 3.03 -0.05 104 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 45 0 60 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 42 0 121 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 40 0 120 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 37 0 105 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 34 0 130 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 -0.01 31 0 122 0
28MAY26 5.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 174 0
28MAY26 5.25 P 0.00 0.00 0.00 0.05 -0.01 34 0 626 0
28MAY26 5.50 P 0.10 0.10 0.09 0.10 -0.01 34 940 1,082 +436
28MAY26 5.75 P 0.00 0.00 0.00 0.17 -0.02 33 0 343 0
28MAY26 6.00 P 0.00 0.00 0.00 0.29 -0.02 34 0 190 0
28MAY26 6.25 P 0.00 0.00 0.00 0.44 -0.03 34 0 67 0
28MAY26 6.50 P 0.00 0.00 0.00 0.62 -0.04 35 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.83 -0.04 37 0 10 0
28MAY26 7.00 P 0.00 0.00 0.00 1.06 -0.04 40 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.29 -0.06 42 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.55 -0.05 49 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.80 -0.05 54 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.04 -0.05 56 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.31 -0.03 66 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.54 -0.04 65 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.79 -0.05 69 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.04 -0.04 73 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 44 0 81 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 42 0 13 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 40 0 95 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 37 0 144 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 35 0 5 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 33 0 141 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 -0.01 31 0 127 0
29JUN26 4.70 P 0.04 0.04 0.04 0.02 -0.01 33 3 309 0
29JUN26 4.80 P 0.05 0.05 0.05 0.03 -0.01 34 3 105 0
29JUN26 4.90 P 0.00 0.00 0.00 0.04 -0.01 34 0 134 0
29JUN26 5.00 P 0.00 0.00 0.00 0.06 0.00 35 0 133 0
29JUN26 5.25 P 0.11 0.11 0.11 0.10 0.00 34 80 301 +80
29JUN26 5.50 P 0.00 0.00 0.00 0.16 -0.01 33 0 123 0
29JUN26 5.75 P 0.00 0.00 0.00 0.26 -0.02 34 0 370 0
29JUN26 6.00 P 0.00 0.00 0.00 0.38 -0.02 35 0 136 0
29JUN26 6.25 P 0.00 0.00 0.00 0.52 -0.04 34 0 157 0
29JUN26 6.50 P 0.00 0.00 0.00 0.70 -0.03 36 0 100 0
29JUN26 6.75 P 0.00 0.00 0.00 0.86 -0.07 33 0 421 0
29JUN26 7.00 P 0.00 0.00 0.00 1.10 -0.04 37 0 15 0
29JUN26 7.25 P 0.00 0.00 0.00 1.33 -0.04 40 0 400 0
29JUN26 7.50 P 0.00 0.00 0.00 1.56 -0.05 41 0 150 0
29JUN26 7.75 P 0.00 0.00 0.00 1.81 -0.05 45 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.06 -0.04 49 0 161 0
29JUN26 8.25 P 0.00 0.00 0.00 2.32 -0.04 54 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.58 -0.01 60 0 174 0
29JUN26 8.75 P 0.00 0.00 0.00 2.82 -0.02 61 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.07 -0.01 64 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.06 0.00 34 0 1 0
30JUL26 4.60 P 0.07 0.07 0.07 0.08 0.00 34 2 2 +2
30JUL26 4.70 P 0.09 0.09 0.09 0.10 0.00 34 2 2 +2
30JUL26 4.80 P 0.11 0.11 0.11 0.12 -0.01 34 2 27 +2
30JUL26 4.90 P 0.00 0.00 0.00 0.14 -0.01 33 0 0 0
30JUL26 5.00 P 0.17 0.17 0.16 0.17 -0.02 34 105 110 +105
30JUL26 5.25 P 0.00 0.00 0.00 0.25 -0.03 33 0 60 0
30JUL26 5.50 P 0.00 0.00 0.00 0.37 -0.02 33 0 385 0
30JUL26 5.75 P 0.51 0.51 0.51 0.51 -0.02 34 1 150 0
30JUL26 6.00 P 0.00 0.00 0.00 0.67 -0.02 34 0 30 0
30JUL26 6.25 P 0.00 0.00 0.00 0.86 -0.02 35 0 60 0
30JUL26 6.50 P 0.00 0.00 0.00 1.05 -0.07 34 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.29 -0.02 38 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.52 -0.02 40 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 1.74 -0.02 40 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 1.98 -0.02 42 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.21 -0.03 42 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.45 -0.03 43 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 2.69 -0.03 44 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.06 -0.01 34 0 22 0
29SEP26 4.30 P 0.00 0.00 0.00 0.07 -0.01 33 0 41 0
29SEP26 4.40 P 0.00 0.00 0.00 0.09 -0.01 34 0 12 0
29SEP26 4.50 P 0.00 0.00 0.00 0.11 -0.01 34 0 37 0
29SEP26 4.60 P 0.00 0.00 0.00 0.13 0.00 34 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.16 0.00 34 0 32 0
29SEP26 4.80 P 0.00 0.00 0.00 0.18 -0.01 33 0 122 0
29SEP26 4.90 P 0.00 0.00 0.00 0.21 -0.01 33 0 67 0
29SEP26 5.00 P 0.00 0.00 0.00 0.25 0.00 34 0 92 0
29SEP26 5.25 P 0.00 0.00 0.00 0.34 -0.01 33 0 145 0
29SEP26 5.50 P 0.00 0.00 0.00 0.46 -0.01 33 0 190 0
29SEP26 5.75 P 0.00 0.00 0.00 0.59 -0.02 33 0 1,585 0
29SEP26 6.00 P 0.00 0.00 0.00 0.78 0.00 35 0 1,613 0
29SEP26 6.25 P 0.00 0.00 0.00 0.96 0.00 36 0 1,485 0
29SEP26 6.50 P 0.00 0.00 0.00 1.13 -0.04 35 0 145 0
29SEP26 6.75 P 0.00 0.00 0.00 1.34 -0.03 36 0 55 0
29SEP26 7.00 P 0.00 0.00 0.00 1.54 -0.06 35 0 40 0
29SEP26 7.25 P 0.00 0.00 0.00 1.77 -0.04 36 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 2.03 -0.01 41 0 561 0
29SEP26 7.75 P 0.00 0.00 0.00 2.22 -0.06 36 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.46 -0.02 38 0 1,966 0
29SEP26 8.25 P 0.00 0.00 0.00 2.73 -0.02 43 0 1,140 0
29SEP26 8.50 P 0.00 0.00 0.00 2.94 -0.05 39 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.18 -0.06 39 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.42 -0.06 39 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.09 -0.01 31 0 7 0
30DEC26 4.30 P 0.00 0.00 0.00 0.11 -0.01 31 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.13 -0.01 31 0 12 0
30DEC26 4.50 P 0.00 0.00 0.00 0.15 -0.02 31 0 27 0
30DEC26 4.60 P 0.00 0.00 0.00 0.17 -0.02 31 0 61 0
30DEC26 4.70 P 0.00 0.00 0.00 0.20 -0.01 31 0 30 0
30DEC26 4.80 P 0.00 0.00 0.00 0.23 -0.02 31 0 34 0
30DEC26 4.90 P 0.00 0.00 0.00 0.26 -0.02 31 0 6 0
30DEC26 5.00 P 0.00 0.00 0.00 0.29 -0.03 30 0 142 0
30DEC26 5.25 P 0.00 0.00 0.00 0.39 -0.03 30 0 14 0
30DEC26 5.50 P 0.00 0.00 0.00 0.52 -0.02 31 0 157 0
30DEC26 5.75 P 0.00 0.00 0.00 0.66 -0.02 31 0 71 0
30DEC26 6.00 P 0.00 0.00 0.00 0.81 -0.03 31 0 74 0
30DEC26 6.25 P 0.00 0.00 0.00 1.00 -0.03 32 0 70 0
30DEC26 6.50 P 0.00 0.00 0.00 1.19 -0.05 33 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.40 -0.04 34 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.60 -0.04 34 0 40 0
30DEC26 7.25 P 0.00 0.00 0.00 1.80 -0.06 33 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.03 -0.06 34 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.25 -0.06 34 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.48 -0.06 34 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.73 -0.05 36 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.96 -0.05 36 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.20 -0.05 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 31 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 0.27 0.27 0.27 0.30 0.00 31 10 10 +10
30MAR27 4.90 P 0.00 0.00 0.00 0.33 0.00 31 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.37 0.00 31 0 20 0
30MAR27 5.25 P 0.00 0.00 0.00 0.48 0.00 31 0 1 0
30MAR27 5.50 P 0.00 0.00 0.00 0.59 -0.01 31 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.73 -0.01 31 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.88 -0.02 31 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.06 -0.02 31 0 6 0
30MAR27 6.50 P 0.00 0.00 0.00 1.25 -0.04 32 0 4 0
30MAR27 6.75 P 0.00 0.00 0.00 1.45 -0.04 33 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.65 -0.04 33 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.86 -0.04 33 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.06 -0.06 33 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.28 -0.06 33 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.52 -0.05 34 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.75 -0.05 35 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.98 -0.05 35 0 0 0
TOTAL PUT 1,184 20,928 +673
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$ 90.80
29APR26 52.50 C 0.00 0.00 0.00 38.37 -0.20 73 0 12 0
29APR26 55.00 C 0.00 0.00 0.00 35.87 -0.21 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 33.38 -0.20 67 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 30.89 -0.20 66 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 28.51 -0.10 81 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 26.15 0.00 83 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 23.52 -0.08 66 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 21.20 +0.14 70 0 3 0
29APR26 72.50 C 0.00 0.00 0.00 18.78 +0.07 65 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 16.51 +0.03 64 0 30 0
29APR26 77.50 C 0.00 0.00 0.00 14.37 -0.23 65 0 13 0
29APR26 80.00 C 0.00 0.00 0.00 12.35 -0.23 65 0 76 0
29APR26 82.50 C 11.00 11.00 11.00 10.49 -0.23 65 1 163 0
29APR26 85.00 C 10.24 10.24 8.85 8.80 -0.24 65 4 255 +2
29APR26 87.50 C 7.07 7.07 7.07 7.28 -0.22 65 15 147 -10
29APR26 90.00 C 5.10 7.61 5.10 5.83 -0.21 63 40 366 -15
29APR26 92.50 C 4.16 6.32 4.14 4.72 -0.28 64 33 98 +1
29APR26 95.00 C 3.30 5.45 3.30 3.83 -0.30 65 36 98 +7
29APR26 97.50 C 3.55 3.55 3.55 3.10 -0.17 66 2 139 -2
29APR26 100.00 C 2.52 3.66 2.46 2.41 -0.15 65 150 272 +55
29APR26 102.50 C 0.00 0.00 0.00 1.85 -0.13 65 0 41 0
29APR26 105.00 C 1.46 2.20 1.46 1.41 -0.11 65 7 80 +4
29APR26 107.50 C 1.37 1.37 1.37 1.06 -0.09 65 2 50 -2
29APR26 110.00 C 1.00 1.61 0.96 0.79 -0.08 65 16 94 +4
29APR26 112.50 C 1.09 1.26 0.77 0.58 -0.06 65 8 61 -2
29APR26 115.00 C 0.00 0.00 0.00 0.42 -0.05 65 0 93 0
29APR26 117.50 C 0.00 0.00 0.00 0.31 -0.04 65 0 24 0
29APR26 120.00 C 0.40 0.72 0.40 0.22 -0.03 65 8 90 +6
29APR26 122.50 C 0.36 0.36 0.36 0.16 -0.02 65 10 20 +10
29APR26 125.00 C 0.00 0.00 0.00 0.11 -0.02 65 0 23 0
29APR26 127.50 C 0.00 0.00 0.00 0.08 -0.01 65 0 14 0
29APR26 130.00 C 0.00 0.00 0.00 0.06 -0.01 66 0 14 0
29APR26 132.50 C 0.20 0.20 0.20 0.04 -0.01 65 5 7 +2
29APR26 135.00 C 0.00 0.00 0.00 0.03 -0.01 66 0 7 0
29APR26 137.50 C 0.00 0.00 0.00 0.02 -0.01 66 0 16 0
29APR26 140.00 C 0.09 0.09 0.09 0.01 -0.01 64 2 5 +2
29APR26 142.50 C 0.00 0.00 0.00 0.01 0.00 66 0 25 0
29APR26 145.00 C 0.08 0.08 0.08 0.01 0.00 68 1 98 -1
28MAY26 55.00 C 0.00 0.00 0.00 36.22 -0.04 74 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 33.60 +0.02 61 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 31.60 +0.36 76 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 29.28 +0.65 74 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 27.18 +0.47 76 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 24.94 +0.29 73 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 22.40 +0.24 66 0 0 0
28MAY26 72.50 C 21.08 21.08 20.12 19.66 -0.27 56 24 43 -6
28MAY26 75.00 C 0.00 0.00 0.00 18.48 -0.20 66 0 0 0
28MAY26 77.50 C 17.50 17.50 17.50 16.58 -0.09 65 1 29 -1
28MAY26 80.00 C 0.00 0.00 0.00 15.13 +0.20 68 0 40 0
28MAY26 82.50 C 0.00 0.00 0.00 13.58 +0.17 68 0 15 0
28MAY26 85.00 C 0.00 0.00 0.00 11.71 +0.02 65 0 22 0
28MAY26 87.50 C 0.00 0.00 0.00 10.20 -0.19 63 0 46 0
28MAY26 90.00 C 8.20 8.20 8.20 8.99 -0.22 64 1 52 0
28MAY26 92.50 C 8.55 8.55 8.55 7.94 -0.26 64 1 9 +1
28MAY26 95.00 C 6.40 8.24 6.40 6.99 -0.28 65 30 75 +21
28MAY26 97.50 C 7.19 7.30 6.80 6.20 -0.21 65 32 75 +31
28MAY26 100.00 C 4.95 6.74 4.95 5.44 -0.27 66 105 155 +54
28MAY26 102.50 C 4.94 4.94 4.92 4.70 -0.26 66 2 95 -2
28MAY26 105.00 C 4.80 4.80 4.80 4.05 -0.24 66 1 45 0
28MAY26 107.50 C 4.05 4.05 4.05 3.48 -0.23 65 1 62 0
28MAY26 110.00 C 0.00 0.00 0.00 2.98 -0.21 65 0 38 0
28MAY26 112.50 C 0.00 0.00 0.00 2.55 -0.19 65 0 1 0
28MAY26 115.00 C 0.00 0.00 0.00 2.17 -0.18 65 0 79 0
28MAY26 117.50 C 2.25 2.25 2.25 1.84 -0.17 65 1 5 +1
28MAY26 120.00 C 2.27 2.27 2.11 1.56 -0.15 65 4 7 +2
28MAY26 122.50 C 0.00 0.00 0.00 1.32 -0.14 65 0 3 0
28MAY26 125.00 C 0.00 0.00 0.00 1.12 -0.12 65 0 0 0
28MAY26 127.50 C 0.00 0.00 0.00 0.94 -0.11 65 0 2 0
28MAY26 130.00 C 0.00 0.00 0.00 0.79 -0.10 65 0 20 0
28MAY26 132.50 C 0.00 0.00 0.00 0.67 -0.08 65 0 1 0
28MAY26 135.00 C 0.00 0.00 0.00 0.56 -0.07 65 0 6 0
28MAY26 137.50 C 0.00 0.00 0.00 0.45 -0.08 64 0 2 0
28MAY26 140.00 C 0.00 0.00 0.00 0.39 -0.06 65 0 8 0
29JUN26 21.00 C 0.00 0.00 0.00 70.22 +0.20 160 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 69.30 +0.18 161 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 68.35 +0.23 159 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 67.18 +0.05 141 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 66.19 +0.06 138 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 65.39 +0.25 147 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 64.36 +0.22 141 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 63.33 +0.18 135 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 62.37 +0.22 133 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 61.23 +0.07 120 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 60.43 +0.27 128 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 59.26 +0.09 115 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 58.45 +0.44 122 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 57.46 +0.28 119 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 56.30 +0.19 107 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 55.47 +0.27 113 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 54.47 +0.27 109 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 53.35 +0.14 101 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 52.46 +0.24 103 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 51.58 +0.35 104 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 50.54 +0.30 100 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 49.62 +0.18 100 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 48.53 +0.36 94 0 1 0
29JUN26 44.00 C 0.00 0.00 0.00 47.50 +0.37 90 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 46.58 +0.46 90 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 45.48 +0.17 84 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 44.51 +0.36 83 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 43.42 +0.33 77 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 42.86 +0.60 88 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 41.61 +0.17 78 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 39.21 +0.28 75 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 36.48 +0.11 63 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 34.55 +0.62 71 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 32.28 +0.33 70 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 30.04 +0.23 68 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 27.86 +0.38 66 0 20 0
29JUN26 67.50 C 0.00 0.00 0.00 25.15 -0.59 58 0 4 0
29JUN26 70.00 C 0.00 0.00 0.00 23.48 -0.26 62 0 3 0
29JUN26 72.50 C 0.00 0.00 0.00 22.05 +0.24 66 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 19.96 +0.15 63 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 18.53 +0.39 65 0 35 0
29JUN26 80.00 C 0.00 0.00 0.00 16.48 -0.15 61 0 2 0
29JUN26 82.50 C 0.00 0.00 0.00 15.08 -0.19 62 0 42 0
29JUN26 85.00 C 0.00 0.00 0.00 13.82 +0.05 63 0 87 0
29JUN26 87.50 C 0.00 0.00 0.00 12.44 -0.17 62 0 43 0
29JUN26 90.00 C 13.08 13.08 12.90 11.30 -0.18 63 36 46 +36
29JUN26 92.50 C 0.00 0.00 0.00 10.26 -0.19 63 0 25 0
29JUN26 95.00 C 0.00 0.00 0.00 9.36 -0.15 64 0 30 0
29JUN26 97.50 C 0.00 0.00 0.00 8.51 -0.12 64 0 18 0
29JUN26 100.00 C 0.00 0.00 0.00 7.74 -0.13 64 0 62 0
29JUN26 102.50 C 0.00 0.00 0.00 6.98 -0.20 65 0 10 0
29JUN26 105.00 C 6.79 6.79 6.79 6.26 -0.20 64 15 32 +15
29JUN26 107.50 C 6.19 6.19 6.19 5.60 -0.19 64 15 69 0
29JUN26 110.00 C 0.00 0.00 0.00 5.01 -0.18 64 0 34 0
29JUN26 112.50 C 0.00 0.00 0.00 4.34 -0.30 63 0 27 0
29JUN26 115.00 C 5.00 5.00 4.80 3.99 -0.16 64 2 56 +2
29JUN26 117.50 C 0.00 0.00 0.00 3.55 -0.16 64 0 50 0
29JUN26 120.00 C 0.00 0.00 0.00 3.07 -0.23 63 0 133 0
29JUN26 122.50 C 0.00 0.00 0.00 2.73 -0.21 63 0 30 0
29JUN26 125.00 C 0.00 0.00 0.00 2.42 -0.20 63 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 2.22 -0.11 64 0 15 0
29JUN26 130.00 C 0.00 0.00 0.00 1.91 -0.16 63 0 17 0
29JUN26 132.50 C 0.00 0.00 0.00 1.69 -0.15 63 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 1.50 -0.14 63 0 1 0
29JUN26 137.50 C 0.00 0.00 0.00 1.33 -0.12 63 0 2 0
29JUN26 140.00 C 0.00 0.00 0.00 1.17 -0.12 63 0 8 0
29JUN26 142.50 C 0.00 0.00 0.00 1.04 -0.07 63 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.92 -0.09 63 0 10 0
29JUN26 147.50 C 0.00 0.00 0.00 0.81 -0.06 63 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.71 -0.08 63 0 4 0
29JUN26 152.50 C 0.00 0.00 0.00 0.63 -0.05 63 0 2 0
29JUN26 155.00 C 0.00 0.00 0.00 0.56 -0.04 63 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.49 -0.04 63 0 1 0
29JUN26 160.00 C 0.00 0.00 0.00 0.43 -0.04 63 0 13 0
29JUN26 162.50 C 0.00 0.00 0.00 0.38 -0.04 63 0 15 0
29JUN26 165.00 C 0.00 0.00 0.00 0.34 -0.03 63 0 3 0
29JUN26 167.50 C 0.00 0.00 0.00 0.30 -0.03 63 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.26 -0.03 63 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.23 -0.02 63 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.20 -0.02 63 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.18 -0.02 63 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 0.16 -0.02 63 0 11 0
29JUN26 182.50 C 0.00 0.00 0.00 0.14 -0.02 63 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 0.13 -0.01 64 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 0.11 -0.02 64 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 0.10 -0.01 64 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 0.09 -0.01 64 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 0.08 -0.01 64 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 0.07 -0.01 64 0 0 0
29JUN26 200.00 C 0.32 0.32 0.32 0.06 -0.01 64 1 30 0
30JUL26 55.00 C 0.00 0.00 0.00 37.42 +0.36 70 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 35.07 +0.41 67 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 33.27 +0.76 70 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 30.81 +0.22 65 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 28.33 -0.17 60 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 27.01 +0.10 66 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 25.06 +0.22 64 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 23.25 +0.12 64 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 21.55 +0.14 64 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 19.66 -0.13 62 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 18.35 +0.11 63 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 16.94 -0.23 63 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 15.65 +0.08 63 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 14.35 -0.20 62 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 13.25 -0.16 63 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 12.32 -0.08 63 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 11.38 -0.08 64 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 10.52 -0.07 64 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 9.74 -0.06 64 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 8.99 -0.09 65 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 8.23 -0.10 65 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 7.53 - 65 0 0 -
30JUL26 110.00 C 8.44 8.44 8.44 6.88 - 64 15 15 -
30JUL26 112.50 C 0.00 0.00 0.00 6.11 - 63 0 0 -
29SEP26 37.00 C 0.00 0.00 0.00 54.51 +0.18 69 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 53.60 +0.14 70 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 52.46 -0.10 62 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 51.71 +0.10 69 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 50.75 +0.13 68 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 50.25 +0.54 76 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 48.91 +0.10 68 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 48.58 +0.64 78 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 46.87 -0.07 63 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 46.76 +0.71 76 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 45.23 +0.06 66 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 44.65 +0.34 70 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 43.76 +0.35 69 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 42.84 +0.31 68 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 40.87 +0.66 70 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 38.75 +0.47 68 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 36.70 +0.61 68 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 34.71 +0.65 67 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 32.78 +0.47 66 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 30.75 +0.32 64 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 28.95 +0.35 64 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 27.24 +0.31 63 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 25.62 +0.19 63 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 24.05 +0.11 63 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 22.66 +0.30 63 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 21.46 +0.41 64 0 20 0
29SEP26 82.50 C 0.00 0.00 0.00 19.94 +0.20 63 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 18.70 +0.15 63 0 3 0
29SEP26 87.50 C 0.00 0.00 0.00 17.54 -0.07 63 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 16.37 -0.17 63 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 15.40 -0.17 63 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 14.54 -0.12 63 0 4 0
29SEP26 97.50 C 0.00 0.00 0.00 13.69 -0.13 64 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 12.90 -0.13 64 0 57 0
29SEP26 102.50 C 0.00 0.00 0.00 12.15 -0.15 64 0 14 0
29SEP26 105.00 C 0.00 0.00 0.00 11.45 -0.16 64 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 10.71 -0.18 64 0 6 0
29SEP26 110.00 C 0.00 0.00 0.00 10.02 -0.17 64 0 10 0
29SEP26 112.50 C 0.00 0.00 0.00 9.37 -0.16 64 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 8.76 -0.16 64 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 8.18 -0.16 64 0 7 0
29SEP26 120.00 C 0.00 0.00 0.00 7.65 -0.15 64 0 27 0
29SEP26 122.50 C 0.00 0.00 0.00 7.15 -0.14 64 0 26 0
29SEP26 125.00 C 0.00 0.00 0.00 6.68 -0.14 64 0 6 0
29SEP26 127.50 C 0.00 0.00 0.00 6.24 -0.14 64 0 150 0
29SEP26 130.00 C 0.00 0.00 0.00 5.83 -0.13 64 0 160 0
29SEP26 132.50 C 0.00 0.00 0.00 5.45 -0.12 64 0 45 0
29SEP26 135.00 C 0.00 0.00 0.00 5.09 -0.12 64 0 105 0
29SEP26 137.50 C 0.00 0.00 0.00 4.76 -0.11 64 0 102 0
29SEP26 140.00 C 0.00 0.00 0.00 4.45 -0.11 64 0 16 0
29SEP26 142.50 C 0.00 0.00 0.00 4.15 -0.11 64 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 3.88 -0.10 64 0 13 0
29SEP26 147.50 C 0.00 0.00 0.00 3.63 -0.10 64 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 3.39 -0.09 64 0 2 0
29SEP26 152.50 C 0.00 0.00 0.00 3.17 -0.09 64 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 2.96 -0.09 64 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 2.77 -0.08 64 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 2.59 -0.08 64 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 2.35 -0.14 63 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 2.20 -0.13 63 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 2.05 -0.13 63 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 1.98 -0.06 64 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 1.80 -0.11 63 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 1.68 -0.11 63 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 1.57 -0.11 63 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 1.47 -0.10 63 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 1.38 -0.09 63 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 1.29 -0.09 63 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 1.21 -0.08 63 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 1.16 -0.05 63 0 58 0
29SEP26 192.50 C 0.00 0.00 0.00 1.06 -0.07 63 0 15 0
29SEP26 195.00 C 0.00 0.00 0.00 0.99 -0.07 63 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 0.93 -0.06 63 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 0.89 -0.04 63 0 6 0
30DEC26 48.00 C 0.00 0.00 0.00 46.23 +0.39 69 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 45.37 +0.47 69 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 44.59 +0.50 69 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 42.57 +0.46 68 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 40.18 -0.15 64 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 38.75 +0.54 66 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 36.70 +0.32 64 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 34.96 +0.35 64 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 33.28 +0.20 63 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 31.85 +0.52 64 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 30.07 +0.26 63 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 28.74 +0.14 63 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 27.32 +0.17 63 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 25.85 +0.05 62 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 24.63 +0.19 63 0 3 0
30DEC26 82.50 C 0.00 0.00 0.00 23.61 +0.16 63 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 22.34 +0.08 63 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 21.43 +0.23 63 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 20.09 -0.21 62 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 19.19 -0.17 63 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 18.36 -0.12 63 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 17.54 -0.12 63 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 16.75 -0.13 63 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 16.01 -0.14 64 0 196 0
30DEC26 105.00 C 0.00 0.00 0.00 15.30 -0.15 64 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 14.54 -0.21 64 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 13.82 -0.21 64 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 13.14 -0.21 64 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 12.50 -0.20 64 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 11.88 -0.20 64 0 0 0
30DEC26 120.00 C 12.89 12.89 12.89 11.30 -0.19 63 2 113 +2
30DEC26 122.50 C 0.00 0.00 0.00 10.74 -0.19 63 0 100 0
30DEC26 125.00 C 0.00 0.00 0.00 10.22 -0.18 63 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 9.72 -0.18 63 0 3 0
30DEC26 130.00 C 0.00 0.00 0.00 9.24 -0.18 63 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 8.79 -0.17 63 0 4 0
30DEC26 135.00 C 0.00 0.00 0.00 8.36 -0.17 63 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 7.96 -0.16 63 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 7.57 -0.16 63 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 7.21 -0.15 63 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 6.86 -0.15 63 0 0 0
30DEC26 147.50 C 8.63 8.63 8.00 6.53 -0.15 63 2 1 +1
30DEC26 150.00 C 0.00 0.00 0.00 6.22 -0.14 63 0 10 0
30DEC26 152.50 C 0.00 0.00 0.00 5.92 -0.14 63 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 5.64 -0.14 63 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 5.37 -0.13 63 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 5.12 -0.13 63 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 4.87 -0.13 63 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 4.65 -0.12 63 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 4.43 -0.12 63 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 4.22 -0.12 63 0 7 0
30MAR27 55.00 C 0.00 0.00 0.00 42.48 +0.61 66 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 40.73 +0.61 66 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 38.82 +0.37 64 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 37.19 +0.36 64 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 35.60 +0.20 64 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 34.10 +0.39 63 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 32.66 +0.38 63 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 31.27 +0.15 63 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 29.96 +0.13 63 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 28.71 +0.13 63 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 27.53 +0.08 63 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 26.42 +0.11 63 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 25.36 +0.11 63 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 24.37 +0.12 63 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 23.40 +0.22 63 0 10 0
30MAR27 92.50 C 0.00 0.00 0.00 22.51 +0.24 63 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 21.50 -0.08 63 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 20.58 -0.19 63 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 19.82 -0.19 63 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 19.09 -0.20 63 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 18.40 -0.19 63 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 17.77 -0.17 64 0 2 0
30MAR27 110.00 C 0.00 0.00 0.00 17.12 -0.10 64 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 16.56 +0.04 64 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 15.90 +0.04 64 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 15.27 +0.04 64 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 14.66 +0.04 64 0 4 0
TOTAL CALL 631 5,998 +218
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 84 0 50 0
29APR26 55.00 P 0.03 0.03 0.03 0.01 0.00 77 10 20 +10
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 70 0 8 0
29APR26 60.00 P 0.00 0.00 0.00 0.02 0.00 69 0 5 0
29APR26 62.50 P 0.00 0.00 0.00 0.03 0.00 66 0 61 0
29APR26 65.00 P 0.00 0.00 0.00 0.06 0.00 65 1 129 +1
29APR26 67.50 P 0.00 0.00 0.00 0.12 -0.01 65 0 90 0
29APR26 70.00 P 0.30 0.32 0.30 0.22 -0.01 65 3 142 +2
29APR26 72.50 P 0.69 0.69 0.41 0.38 -0.02 65 39 239 -16
29APR26 75.00 P 0.96 0.96 0.55 0.63 -0.03 65 11 135 +1
29APR26 77.50 P 0.76 1.04 0.76 0.99 -0.03 65 6 209 -2
29APR26 80.00 P 1.90 1.90 1.07 1.47 -0.05 65 57 267 +18
29APR26 82.50 P 2.60 2.60 1.54 2.10 -0.07 65 19 242 -1
29APR26 85.00 P 3.18 3.50 2.13 2.95 -0.05 65 15 234 +5
29APR26 87.50 P 4.63 4.63 3.25 3.92 -0.09 65 35 173 -3
29APR26 90.00 P 6.00 6.27 4.00 5.17 -0.01 66 16 177 +10
29APR26 92.50 P 5.30 5.30 5.30 6.54 -0.05 66 1 100 0
29APR26 95.00 P 8.00 8.00 6.32 7.99 -0.15 65 35 31 -32
29APR26 97.50 P 0.00 0.00 0.00 9.61 +0.05 65 0 114 0
29APR26 100.00 P 0.00 0.00 0.00 11.43 -0.27 65 0 46 0
29APR26 102.50 P 0.00 0.00 0.00 13.38 -0.33 65 0 21 0
29APR26 105.00 P 0.00 0.00 0.00 15.46 -0.37 65 0 31 0
29APR26 107.50 P 0.00 0.00 0.00 17.95 -0.09 71 0 44 0
29APR26 110.00 P 0.00 0.00 0.00 20.13 -0.19 71 0 15 0
29APR26 112.50 P 0.00 0.00 0.00 22.54 -0.14 74 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 24.77 -0.08 73 0 2 0
29APR26 117.50 P 0.00 0.00 0.00 27.23 -0.16 76 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 29.56 -0.38 75 0 15 0
29APR26 122.50 P 0.00 0.00 0.00 31.89 -0.15 72 0 4 0
29APR26 125.00 P 0.00 0.00 0.00 34.58 +0.03 84 0 1 0
29APR26 127.50 P 0.00 0.00 0.00 36.82 -0.23 75 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 39.35 -0.07 81 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 41.87 -0.08 85 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 44.34 +0.34 87 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 46.83 -0.02 90 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 49.38 +0.05 96 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 51.79 +0.15 92 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 54.33 +0.01 99 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.11 -0.01 65 0 34 0
28MAY26 57.50 P 0.00 0.00 0.00 0.18 -0.02 65 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.29 -0.03 65 0 3 0
28MAY26 62.50 P 0.00 0.00 0.00 0.45 -0.04 65 0 20 0
28MAY26 65.00 P 0.00 0.00 0.00 0.66 -0.05 65 0 18 0
28MAY26 67.50 P 1.01 1.01 1.01 0.95 -0.06 65 1 47 0
28MAY26 70.00 P 0.00 0.00 0.00 1.33 -0.02 65 0 49 0
28MAY26 72.50 P 1.51 1.72 1.51 1.76 -0.07 65 17 69 +16
28MAY26 75.00 P 2.24 2.24 2.24 2.23 -0.11 64 1 25 -1
28MAY26 77.50 P 0.00 0.00 0.00 2.91 -0.08 64 0 106 0
28MAY26 80.00 P 3.18 3.18 3.18 3.72 -0.01 64 1 24 +1
28MAY26 82.50 P 3.70 3.70 3.70 4.58 -0.02 64 2 110 -2
28MAY26 85.00 P 4.99 4.99 4.78 5.69 +0.09 65 16 116 +6
28MAY26 87.50 P 6.00 6.02 6.00 6.87 +0.06 65 25 43 +10
28MAY26 90.00 P 0.00 0.00 0.00 8.19 +0.06 66 0 92 0
28MAY26 92.50 P 0.00 0.00 0.00 9.61 -0.02 66 0 42 0
28MAY26 95.00 P 0.00 0.00 0.00 11.15 +0.01 66 0 61 0
28MAY26 97.50 P 0.00 0.00 0.00 12.81 0.00 67 0 41 0
28MAY26 100.00 P 0.00 0.00 0.00 14.61 -0.06 68 0 30 0
28MAY26 102.50 P 0.00 0.00 0.00 16.36 -0.13 67 0 13 0
28MAY26 105.00 P 0.00 0.00 0.00 18.37 +0.13 69 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 20.06 -0.28 67 0 37 0
28MAY26 110.00 P 0.00 0.00 0.00 21.98 -0.38 66 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 24.03 -0.57 66 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 26.21 -0.41 67 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 28.40 -0.58 67 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 30.54 -0.73 66 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 33.07 -0.30 70 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 35.06 -0.45 65 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 37.65 -0.34 69 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 39.90 -0.21 68 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 42.32 -0.89 69 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 45.01 -0.06 76 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 47.28 -0.32 73 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 49.60 -0.29 72 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 0.00 103 0 12 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 100 0 4 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 97 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 94 0 9 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 91 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 86 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 81 0 13 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 79 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 0.00 70 0 40 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 64 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 62 0 16 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 61 0 4 0
29JUN26 41.00 P 0.00 0.00 0.00 0.02 0.00 63 0 4 0
29JUN26 42.00 P 0.00 0.00 0.00 0.03 0.00 64 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 0.04 0.00 64 0 8 0
29JUN26 44.00 P 0.00 0.00 0.00 0.05 0.00 64 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.06 -0.01 63 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 0.08 0.00 64 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 0.09 -0.01 63 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.12 -0.01 64 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 0.14 -0.01 63 0 6 0
29JUN26 50.00 P 0.00 0.00 0.00 0.17 -0.01 64 0 22 0
29JUN26 52.50 P 0.00 0.00 0.00 0.27 -0.01 64 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.41 -0.02 64 0 83 0
29JUN26 57.50 P 0.00 0.00 0.00 0.60 -0.02 64 0 1 0
29JUN26 60.00 P 0.00 0.00 0.00 0.81 -0.03 63 0 82 0
29JUN26 62.50 P 0.00 0.00 0.00 1.11 -0.03 63 0 14 0
29JUN26 65.00 P 0.00 0.00 0.00 1.54 -0.03 64 0 55 0
29JUN26 67.50 P 0.00 0.00 0.00 1.98 +0.01 64 0 98 0
29JUN26 70.00 P 2.50 2.50 2.50 2.55 +0.03 64 1 64 0
29JUN26 72.50 P 0.00 0.00 0.00 3.15 -0.01 64 0 22 0
29JUN26 75.00 P 3.63 3.63 3.63 3.82 +0.08 63 15 65 +14
29JUN26 77.50 P 4.36 4.36 4.36 4.64 +0.09 63 16 84 -1
29JUN26 80.00 P 0.00 0.00 0.00 5.56 +0.08 64 0 34 0
29JUN26 82.50 P 6.51 6.51 6.51 6.52 +0.01 63 2 136 +2
29JUN26 85.00 P 7.65 7.65 7.65 7.67 +0.02 63 2 158 +2
29JUN26 87.50 P 0.00 0.00 0.00 8.92 +0.02 63 0 16 0
29JUN26 90.00 P 0.00 0.00 0.00 10.21 -0.06 63 0 13 0
29JUN26 92.50 P 0.00 0.00 0.00 11.67 -0.06 64 0 45 0
29JUN26 95.00 P 0.00 0.00 0.00 13.23 -0.06 64 0 47 0
29JUN26 97.50 P 0.00 0.00 0.00 14.84 -0.10 65 0 6 0
29JUN26 100.00 P 0.00 0.00 0.00 16.57 -0.06 65 0 6 0
29JUN26 102.50 P 0.00 0.00 0.00 18.24 +0.01 65 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 20.17 -0.24 65 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 22.12 +0.15 66 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 24.08 +0.10 67 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 26.09 -0.17 67 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 28.15 -0.21 67 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 30.25 -0.22 68 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 32.09 -0.60 66 0 165 0
29JUN26 122.50 P 0.00 0.00 0.00 34.55 -0.33 68 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 36.79 -0.33 69 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 39.00 -0.38 69 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 41.41 -0.20 71 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 43.52 -0.22 69 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 45.99 -0.30 71 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 48.00 -0.49 68 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 50.32 -0.28 68 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 52.72 -0.41 69 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 55.10 -0.55 70 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 57.44 -0.63 69 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 59.76 -0.41 68 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 62.16 -0.66 68 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 64.57 -0.50 68 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 66.78 -0.56 61 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 69.44 -0.46 68 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 71.90 -0.43 68 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 74.55 -0.22 73 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 77.01 +0.10 74 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 79.21 -0.62 63 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 81.70 -0.38 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 84.20 -0.28 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 86.70 -0.45 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 89.63 +0.05 84 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 91.70 -0.29 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 94.20 -0.17 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 96.70 -0.34 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 99.20 -0.29 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 101.70 -0.28 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 104.20 -0.11 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 106.70 -0.26 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 109.20 -0.38 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.85 +0.01 64 0 2 0
30JUL26 57.50 P 0.00 0.00 0.00 1.16 +0.01 64 0 0 0
30JUL26 60.00 P 1.60 1.60 1.54 1.47 -0.03 63 2 1 0
30JUL26 62.50 P 0.00 0.00 0.00 1.90 -0.04 63 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 2.47 +0.09 64 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 3.06 +0.04 64 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 3.70 +0.04 64 0 1 0
30JUL26 72.50 P 0.00 0.00 0.00 4.35 +0.08 63 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 5.16 +0.14 63 0 18 0
30JUL26 77.50 P 5.80 5.90 5.80 5.95 -0.01 62 120 120 +105
30JUL26 80.00 P 0.00 0.00 0.00 7.03 +0.06 63 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 8.15 +0.06 63 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 9.35 +0.06 63 0 20 0
30JUL26 87.50 P 0.00 0.00 0.00 10.65 +0.07 63 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 11.97 -0.04 63 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 13.46 0.00 64 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 14.98 -0.09 64 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 16.63 -0.09 64 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 18.34 -0.09 65 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 20.09 -0.16 65 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 21.93 -0.11 66 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 23.81 - 66 0 0 -
30JUL26 110.00 P 0.00 0.00 0.00 25.75 - 66 0 0 -
30JUL26 112.50 P 0.00 0.00 0.00 27.74 - 67 0 0 -
29SEP26 37.00 P 0.00 0.00 0.00 0.17 0.00 63 0 37 0
29SEP26 38.00 P 0.00 0.00 0.00 0.20 0.00 63 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 0.24 -0.01 63 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.29 0.00 63 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.33 0.00 63 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.39 0.00 63 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.47 0.00 64 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 0.52 -0.01 63 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.58 -0.01 63 0 1 0
29SEP26 46.00 P 0.00 0.00 0.00 0.68 -0.01 63 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.77 -0.01 63 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 0.87 0.00 63 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 0.99 +0.02 64 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 1.12 +0.02 64 0 42 0
29SEP26 52.50 P 0.00 0.00 0.00 1.46 +0.03 64 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 1.87 -0.01 64 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 2.34 -0.01 64 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 2.89 -0.01 64 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 3.50 -0.01 64 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 4.15 +0.03 64 0 41 0
29SEP26 67.50 P 0.00 0.00 0.00 4.94 +0.07 64 0 15 0
29SEP26 70.00 P 5.49 5.49 5.49 5.75 +0.09 64 1 101 +1
29SEP26 72.50 P 0.00 0.00 0.00 6.47 -0.02 63 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 7.46 +0.02 63 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 8.51 +0.04 63 0 16 0
29SEP26 80.00 P 8.90 8.90 8.90 9.49 -0.09 62 1 40 -1
29SEP26 82.50 P 10.00 10.00 10.00 10.69 -0.08 63 1 4 -1
29SEP26 85.00 P 11.50 11.50 11.50 11.96 +0.04 63 1 32 0
29SEP26 87.50 P 0.00 0.00 0.00 13.33 0.00 63 0 35 0
29SEP26 90.00 P 0.00 0.00 0.00 14.73 -0.04 63 0 326 0
29SEP26 92.50 P 0.00 0.00 0.00 16.28 0.00 63 0 25 0
29SEP26 95.00 P 0.00 0.00 0.00 17.81 -0.05 63 0 11 0
29SEP26 97.50 P 0.00 0.00 0.00 19.45 -0.06 64 0 23 0
29SEP26 100.00 P 0.00 0.00 0.00 21.15 -0.06 64 0 31 0
29SEP26 102.50 P 0.00 0.00 0.00 22.75 -0.40 64 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 24.63 -0.32 64 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 26.52 -0.28 65 0 18 0
29SEP26 110.00 P 0.00 0.00 0.00 28.40 -0.29 65 0 12 0
29SEP26 112.50 P 0.00 0.00 0.00 30.33 +0.01 65 0 60 0
29SEP26 115.00 P 0.00 0.00 0.00 32.30 -0.20 66 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 34.27 -0.25 66 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 36.21 -0.35 66 0 13 0
29SEP26 122.50 P 0.00 0.00 0.00 38.25 -0.40 66 0 14 0
29SEP26 125.00 P 0.00 0.00 0.00 40.41 -0.32 67 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 42.51 -0.21 67 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 44.41 -0.42 66 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 46.55 -0.40 66 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 48.88 -0.42 67 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 50.98 -0.50 67 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 53.08 -0.61 67 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 55.37 -0.40 67 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 57.72 -0.27 68 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 59.96 -0.27 68 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 62.22 -0.26 68 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 64.38 -0.33 67 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 66.78 -0.42 68 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 69.08 -0.24 68 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 71.40 -0.44 69 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 73.73 -0.41 69 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 76.06 -0.44 69 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 78.41 -0.44 69 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 80.77 -0.36 69 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 83.13 -0.29 69 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 85.48 -0.48 69 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 87.87 -0.44 69 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 90.28 -0.44 69 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 92.68 -0.46 69 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 94.88 -0.68 67 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 97.49 -0.43 69 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 99.90 -0.53 69 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 102.11 -0.61 66 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 104.74 -0.45 69 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 106.97 -0.58 66 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 109.40 -0.51 65 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 1.89 -0.02 63 0 3 0
30DEC26 49.00 P 0.00 0.00 0.00 2.09 -0.02 63 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 2.28 -0.03 63 0 16 0
30DEC26 52.50 P 0.00 0.00 0.00 2.78 -0.02 63 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 3.38 -0.03 63 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 4.00 -0.05 63 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 4.66 -0.04 63 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 5.39 -0.04 62 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 6.28 +0.04 63 0 5 0
30DEC26 67.50 P 0.00 0.00 0.00 7.22 +0.16 63 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 8.04 +0.14 62 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 8.97 -0.02 62 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 10.10 +0.04 62 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 11.23 +0.03 62 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 12.42 +0.01 62 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 13.65 -0.03 62 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 14.96 -0.07 62 0 2 0
30DEC26 87.50 P 15.42 15.42 15.42 16.37 -0.01 62 1 11 -1
30DEC26 90.00 P 0.00 0.00 0.00 17.83 +0.02 62 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 19.35 -0.05 62 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 20.96 -0.05 62 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 22.61 -0.05 63 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 24.31 -0.06 63 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 25.93 -0.34 63 0 170 0
30DEC26 105.00 P 0.00 0.00 0.00 27.71 -0.36 63 0 171 0
30DEC26 107.50 P 0.00 0.00 0.00 29.54 -0.42 63 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 31.43 -0.44 64 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 33.35 -0.37 64 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 35.19 -0.47 64 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 37.20 -0.40 64 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 39.14 -0.40 64 0 100 0
30DEC26 122.50 P 0.00 0.00 0.00 41.13 -0.38 65 0 100 0
30DEC26 125.00 P 0.00 0.00 0.00 43.17 -0.45 65 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 45.22 -0.45 65 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 47.28 -0.28 65 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 49.47 -0.15 66 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 51.57 -0.29 66 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 53.59 -0.29 66 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 55.71 -0.30 66 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 57.87 -0.27 66 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 60.13 -0.32 66 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 62.20 -0.41 66 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 64.52 -0.37 66 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 66.75 -0.34 67 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 68.83 -0.49 66 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 71.09 -0.48 66 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 73.34 -0.46 67 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 75.59 -0.28 67 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 77.87 -0.31 67 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 80.16 -0.34 67 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 82.43 -0.33 67 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 4.75 +0.02 63 0 1 0
30MAR27 57.50 P 0.00 0.00 0.00 5.45 -0.02 62 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 6.23 -0.04 62 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 7.01 -0.09 62 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 8.00 +0.01 62 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 9.05 +0.05 62 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 10.03 +0.04 62 0 1 0
30MAR27 72.50 P 0.00 0.00 0.00 11.06 +0.01 61 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 12.23 +0.03 61 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 13.40 -0.01 61 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 14.62 -0.07 61 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 15.98 -0.04 61 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 17.29 -0.12 61 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 18.90 +0.03 62 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 20.38 -0.01 62 0 6 0
30MAR27 92.50 P 0.00 0.00 0.00 21.95 0.00 62 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 23.52 -0.04 62 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 25.19 -0.04 62 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 26.86 -0.08 62 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 28.48 -0.24 62 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 30.12 -0.35 62 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 31.85 -0.44 62 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 33.68 -0.49 62 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 35.79 -0.38 63 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 37.70 -0.26 63 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 39.64 -0.33 64 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 41.58 -0.24 64 0 0 0
TOTAL PUT 474 7,086 +143
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HRB - HORIZON ROBOTICS CLOSING PRICE HK$ 6.99
29APR26 4.70 C 0.00 0.00 0.00 2.30 -0.19 74 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.20 -0.19 70 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.11 -0.18 81 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.99 -0.19 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.76 -0.17 67 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.50 -0.19 45 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.27 -0.17 55 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.04 -0.17 53 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.83 -0.16 53 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.64 -0.15 52 0 6 0
29APR26 6.75 C 0.56 0.56 0.56 0.46 -0.13 50 2 1 -2
29APR26 7.00 C 0.00 0.00 0.00 0.34 -0.10 52 0 29 0
29APR26 7.25 C 0.00 0.00 0.00 0.24 -0.09 52 0 19 0
29APR26 7.50 C 0.24 0.24 0.21 0.16 -0.07 52 10 264 0
29APR26 7.75 C 0.00 0.00 0.00 0.11 -0.05 53 0 187 0
29APR26 8.00 C 0.09 0.09 0.07 0.07 -0.04 53 301 1,520 +300
29APR26 8.25 C 0.06 0.06 0.06 0.05 -0.02 56 20 347 -20
29APR26 8.50 C 0.00 0.00 0.00 0.03 -0.02 55 0 511 0
29APR26 8.75 C 0.00 0.00 0.00 0.02 -0.01 56 0 581 0
29APR26 9.00 C 0.02 0.02 0.02 0.01 -0.01 55 7 127 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 60 0 185 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 64 0 254 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 69 0 61 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 73 0 65 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 81 0 84 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 89 0 79 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 96 0 77 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 116 0 3 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 121 0 4 0
28MAY26 4.70 C 0.00 0.00 0.00 2.31 -0.20 49 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 2.21 -0.18 46 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.13 -0.17 58 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.02 -0.20 50 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.80 -0.18 55 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.58 -0.15 55 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.38 -0.15 57 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.18 -0.11 56 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.97 -0.15 52 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.80 -0.13 51 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.65 -0.12 50 0 2 0
28MAY26 7.00 C 0.53 0.53 0.53 0.53 -0.11 51 20 74 +20
28MAY26 7.25 C 0.42 0.42 0.42 0.42 -0.10 51 15 77 +15
28MAY26 7.50 C 0.00 0.00 0.00 0.33 -0.09 51 0 72 0
28MAY26 7.75 C 0.00 0.00 0.00 0.26 -0.07 51 0 225 0
28MAY26 8.00 C 0.27 0.27 0.27 0.20 -0.07 51 6 719 +6
28MAY26 8.25 C 0.00 0.00 0.00 0.16 -0.04 52 0 635 0
28MAY26 8.50 C 0.00 0.00 0.00 0.12 -0.04 52 0 114 0
28MAY26 8.75 C 0.00 0.00 0.00 0.09 -0.03 52 0 160 0
28MAY26 9.00 C 0.00 0.00 0.00 0.07 -0.02 52 0 162 0
28MAY26 9.25 C 0.00 0.00 0.00 0.05 -0.02 52 0 7 0
28MAY26 9.50 C 0.00 0.00 0.00 0.04 -0.01 53 0 1 0
28MAY26 9.75 C 0.00 0.00 0.00 0.03 -0.01 53 0 40 0
28MAY26 10.00 C 0.00 0.00 0.00 0.02 -0.01 52 0 78 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 56 0 35 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 70 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 2.34 -0.19 50 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.25 -0.18 51 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.20 -0.14 61 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.11 -0.14 60 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.87 -0.15 55 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.67 -0.13 55 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.47 -0.14 54 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.26 -0.15 51 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.09 -0.14 50 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.94 -0.13 51 0 300 0
29JUN26 6.75 C 0.00 0.00 0.00 0.79 -0.14 50 0 31 0
29JUN26 7.00 C 0.00 0.00 0.00 0.68 -0.13 50 0 20 0
29JUN26 7.25 C 0.00 0.00 0.00 0.57 -0.11 50 0 39 0
29JUN26 7.50 C 0.49 0.49 0.49 0.48 -0.10 50 5 258 0
29JUN26 7.75 C 0.00 0.00 0.00 0.40 -0.09 50 0 105 0
29JUN26 8.00 C 0.00 0.00 0.00 0.33 -0.08 50 0 3,344 0
29JUN26 8.25 C 0.00 0.00 0.00 0.28 -0.07 51 0 324 0
29JUN26 8.50 C 0.00 0.00 0.00 0.23 -0.06 51 0 67 0
29JUN26 8.75 C 0.00 0.00 0.00 0.19 -0.05 51 0 25 0
29JUN26 9.00 C 0.00 0.00 0.00 0.16 -0.04 52 0 85 0
29JUN26 9.25 C 0.00 0.00 0.00 0.13 -0.03 52 0 63 0
29JUN26 9.50 C 0.00 0.00 0.00 0.10 -0.03 51 0 21 0
29JUN26 9.75 C 0.00 0.00 0.00 0.08 -0.03 51 0 309 0
29JUN26 10.00 C 0.00 0.00 0.00 0.07 -0.02 52 0 133 0
29JUN26 10.50 C 0.00 0.00 0.00 0.05 -0.01 53 0 4 0
29JUN26 11.00 C 0.00 0.00 0.00 0.03 -0.01 52 0 50 0
29JUN26 11.50 C 0.00 0.00 0.00 0.02 0.00 52 0 30 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 51 0 9 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 57 0 12 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 2.38 -0.18 51 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 2.29 -0.18 51 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.20 -0.18 50 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.11 -0.18 49 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.94 -0.14 54 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.75 -0.13 54 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.56 -0.13 53 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.37 -0.14 52 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.21 -0.13 51 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.05 -0.13 50 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.92 -0.13 50 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.79 -0.13 50 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.69 -0.11 50 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.59 -0.11 50 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.51 -0.10 50 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.44 -0.09 50 0 1 0
30JUL26 8.25 C 0.00 0.00 0.00 0.38 -0.08 50 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.32 -0.08 50 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.28 -0.06 51 0 9 0
30JUL26 9.00 C 0.00 0.00 0.00 0.24 -0.05 51 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.20 -0.05 51 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.17 - 51 0 0 -
29SEP26 4.70 C 0.00 0.00 0.00 2.46 -0.18 50 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.38 -0.17 50 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.30 -0.17 51 0 0 0
29SEP26 5.00 C 2.20 2.20 2.20 2.26 -0.11 54 1 0 -1
29SEP26 5.25 C 0.00 0.00 0.00 2.03 -0.16 50 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.85 -0.16 50 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.68 -0.15 50 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.54 -0.13 52 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.41 -0.10 52 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.26 -0.11 52 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.14 -0.10 52 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.00 -0.11 50 0 23 0
29SEP26 7.25 C 0.00 0.00 0.00 0.89 -0.13 50 0 200 0
29SEP26 7.50 C 0.00 0.00 0.00 0.80 -0.10 50 0 1,259 0
29SEP26 7.75 C 0.00 0.00 0.00 0.71 -0.10 50 0 1 0
29SEP26 8.00 C 0.00 0.00 0.00 0.64 -0.10 50 0 1 0
29SEP26 8.25 C 0.00 0.00 0.00 0.58 -0.08 51 0 135 0
29SEP26 8.50 C 0.00 0.00 0.00 0.51 -0.08 51 0 135 0
29SEP26 8.75 C 0.00 0.00 0.00 0.46 -0.07 51 0 62 0
29SEP26 9.00 C 0.00 0.00 0.00 0.41 -0.07 51 0 119 0
29SEP26 9.25 C 0.00 0.00 0.00 0.36 -0.06 51 0 1 0
29SEP26 9.50 C 0.00 0.00 0.00 0.32 -0.06 51 0 37 0
29SEP26 9.75 C 0.00 0.00 0.00 0.28 -0.06 51 0 45 0
29SEP26 10.00 C 0.00 0.00 0.00 0.25 -0.05 51 0 47 0
29SEP26 10.50 C 0.00 0.00 0.00 0.19 -0.04 50 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.15 -0.03 50 0 32 0
29SEP26 11.50 C 0.00 0.00 0.00 0.12 -0.02 51 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.09 -0.02 50 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.07 -0.02 50 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.05 -0.02 50 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.04 -0.02 50 0 15 0
30DEC26 4.70 C 0.00 0.00 0.00 2.57 -0.19 49 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.50 -0.18 49 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.42 -0.19 49 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.35 -0.18 49 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.17 -0.18 49 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.01 -0.17 49 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.85 -0.17 49 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.70 -0.17 49 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.57 -0.16 49 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.44 -0.16 49 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.32 -0.16 49 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.22 -0.13 49 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 1.12 -0.17 49 0 1 0
30DEC26 7.50 C 0.00 0.00 0.00 1.02 -0.13 49 0 16 0
30DEC26 7.75 C 0.00 0.00 0.00 0.94 -0.11 49 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.87 -0.09 50 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.80 -0.10 50 0 153 0
30DEC26 8.50 C 0.00 0.00 0.00 0.73 -0.10 50 0 2 0
30DEC26 8.75 C 0.00 0.00 0.00 0.66 -0.11 50 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.61 -0.10 50 0 9 0
30DEC26 9.25 C 0.00 0.00 0.00 0.55 -0.10 49 0 2 0
30DEC26 9.50 C 0.00 0.00 0.00 0.50 -0.10 49 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.46 -0.09 50 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.42 -0.09 50 0 84 0
30DEC26 10.50 C 0.00 0.00 0.00 0.34 -0.07 49 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.29 -0.07 49 0 1 0
30DEC26 11.50 C 0.00 0.00 0.00 0.24 -0.06 49 0 160 0
30DEC26 12.00 C 0.00 0.00 0.00 0.20 -0.05 49 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.16 -0.05 49 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.14 -0.04 49 0 3 0
30DEC26 13.50 C 0.00 0.00 0.00 0.12 -0.03 50 0 2 0
30MAR27 4.70 C 0.00 0.00 0.00 2.69 -0.17 49 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.62 -0.17 49 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.55 -0.17 49 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.48 -0.17 49 0 6 0
30MAR27 5.25 C 0.00 0.00 0.00 2.32 -0.16 49 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.16 -0.16 49 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.02 -0.15 49 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.88 -0.15 49 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.75 -0.14 49 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.67 -0.12 51 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 1.51 -0.14 49 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.44 -0.10 50 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.33 -0.13 50 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.24 -0.11 50 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.15 -0.11 50 0 1 0
30MAR27 8.00 C 0.00 0.00 0.00 1.07 -0.11 50 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 1.00 -0.10 50 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.93 -0.10 50 0 1 0
30MAR27 8.75 C 0.00 0.00 0.00 0.86 -0.10 50 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.80 -0.09 50 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.74 -0.09 50 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.69 -0.09 50 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.64 -0.08 50 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.59 -0.08 49 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 0.50 -0.08 49 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.44 -0.07 49 0 5 0
TOTAL CALL 387 14,703 +318
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 73 0 47 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 64 0 1 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 55 0 91 0
29APR26 5.75 P 0.00 0.00 0.00 0.02 0.00 53 0 96 0
29APR26 6.00 P 0.00 0.00 0.00 0.05 +0.02 56 0 153 0
29APR26 6.25 P 0.08 0.09 0.08 0.09 +0.03 55 2 177 +1
29APR26 6.50 P 0.11 0.15 0.11 0.15 +0.04 54 14 324 +12
29APR26 6.75 P 0.20 0.23 0.20 0.23 +0.06 52 27 87 -3
29APR26 7.00 P 0.25 0.25 0.25 0.35 +0.08 53 2 191 -1
29APR26 7.25 P 0.40 0.40 0.40 0.49 +0.10 52 3 165 0
29APR26 7.50 P 0.00 0.00 0.00 0.66 +0.13 52 0 225 0
29APR26 7.75 P 0.00 0.00 0.00 0.86 +0.14 53 0 207 0
29APR26 8.00 P 0.00 0.00 0.00 1.07 +0.16 53 0 326 0
29APR26 8.25 P 0.00 0.00 0.00 1.31 +0.18 58 0 144 0
29APR26 8.50 P 0.00 0.00 0.00 1.53 +0.16 54 0 428 0
29APR26 8.75 P 0.00 0.00 0.00 1.77 +0.16 54 0 428 0
29APR26 9.00 P 0.00 0.00 0.00 2.03 +0.20 66 0 145 0
29APR26 9.25 P 0.00 0.00 0.00 2.27 +0.18 65 0 101 0
29APR26 9.50 P 0.00 0.00 0.00 2.52 +0.20 70 0 50 0
29APR26 9.75 P 0.00 0.00 0.00 2.76 +0.19 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 3.01 +0.19 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 3.51 +0.19 0 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 4.01 +0.19 0 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 4.51 +0.19 0 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 5.01 +0.19 0 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 5.51 +0.19 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 6.01 +0.19 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 6.51 +0.19 0 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
28MAY26 5.00 P 0.00 0.00 0.00 0.02 +0.01 53 0 3 0
28MAY26 5.25 P 0.00 0.00 0.00 0.04 +0.01 54 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.06 +0.01 52 0 32 0
28MAY26 5.75 P 0.00 0.00 0.00 0.09 +0.02 51 0 51 0
28MAY26 6.00 P 0.00 0.00 0.00 0.14 +0.02 51 0 70 0
28MAY26 6.25 P 0.20 0.20 0.20 0.21 +0.04 51 21 22 +21
28MAY26 6.50 P 0.00 0.00 0.00 0.29 +0.05 51 0 48 0
28MAY26 6.75 P 0.00 0.00 0.00 0.40 +0.07 51 0 91 0
28MAY26 7.00 P 0.00 0.00 0.00 0.52 +0.08 51 0 127 0
28MAY26 7.25 P 0.00 0.00 0.00 0.67 +0.10 52 0 70 0
28MAY26 7.50 P 0.00 0.00 0.00 0.81 +0.09 50 0 44 0
28MAY26 7.75 P 0.00 0.00 0.00 0.98 +0.09 49 0 335 0
28MAY26 8.00 P 0.00 0.00 0.00 1.20 +0.12 52 0 1,291 0
28MAY26 8.25 P 0.00 0.00 0.00 1.41 +0.13 53 0 501 0
28MAY26 8.50 P 0.00 0.00 0.00 1.59 +0.10 48 0 250 0
28MAY26 8.75 P 0.00 0.00 0.00 1.82 +0.12 50 0 28 0
28MAY26 9.00 P 0.00 0.00 0.00 2.06 +0.15 52 0 21 0
28MAY26 9.25 P 0.00 0.00 0.00 2.29 +0.17 51 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.53 +0.13 52 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.76 +0.12 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 3.04 +0.19 62 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.51 +0.15 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 4.01 +0.19 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 4.51 +0.19 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 5.01 +0.19 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 5.51 +0.19 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.03 +0.01 50 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.05 +0.02 53 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.06 +0.01 53 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.08 +0.01 51 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.12 +0.02 51 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.18 +0.03 52 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.24 +0.03 51 0 16 0
29JUN26 6.25 P 0.00 0.00 0.00 0.32 +0.04 50 0 17 0
29JUN26 6.50 P 0.00 0.00 0.00 0.42 +0.06 51 0 44 0
29JUN26 6.75 P 0.00 0.00 0.00 0.53 +0.07 51 0 83 0
29JUN26 7.00 P 0.00 0.00 0.00 0.66 +0.08 51 0 655 0
29JUN26 7.25 P 0.00 0.00 0.00 0.81 +0.10 51 0 57 0
29JUN26 7.50 P 0.00 0.00 0.00 0.97 +0.11 51 0 50 0
29JUN26 7.75 P 0.00 0.00 0.00 1.14 +0.12 52 0 183 0
29JUN26 8.00 P 0.00 0.00 0.00 1.31 +0.10 51 0 2,922 0
29JUN26 8.25 P 0.00 0.00 0.00 1.51 +0.12 51 0 350 0
29JUN26 8.50 P 0.00 0.00 0.00 1.71 +0.12 52 0 284 0
29JUN26 8.75 P 0.00 0.00 0.00 1.92 +0.13 52 0 135 0
29JUN26 9.00 P 0.00 0.00 0.00 2.14 +0.13 52 0 183 0
29JUN26 9.25 P 0.00 0.00 0.00 2.36 +0.14 52 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.57 +0.12 50 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.81 +0.13 51 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.04 +0.13 50 0 1 0
29JUN26 10.50 P 0.00 0.00 0.00 3.53 +0.15 52 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.01 +0.15 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.51 +0.19 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.01 +0.19 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 5.51 +0.19 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 6.01 +0.19 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 6.51 +0.19 0 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.06 +0.01 52 0 30 0
30JUL26 4.80 P 0.00 0.00 0.00 0.07 +0.01 51 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.08 +0.01 51 0 30 0
30JUL26 5.00 P 0.00 0.00 0.00 0.09 +0.01 50 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.13 +0.01 50 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.18 +0.02 50 0 45 0
30JUL26 5.75 P 0.00 0.00 0.00 0.24 +0.02 50 0 15 0
30JUL26 6.00 P 0.00 0.00 0.00 0.32 +0.04 50 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.41 +0.05 50 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.51 +0.06 50 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.63 +0.07 50 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.76 +0.07 50 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.91 +0.09 50 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 1.06 +0.09 50 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 1.23 +0.11 50 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.39 +0.09 49 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.58 +0.10 50 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.78 +0.11 50 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.99 +0.11 51 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.20 +0.12 51 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.41 +0.13 50 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.63 - 50 0 0 -
29SEP26 4.70 P 0.00 0.00 0.00 0.12 +0.02 50 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.13 +0.01 50 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.15 +0.01 50 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.18 +0.03 51 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.23 +0.02 50 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.30 +0.02 50 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.38 +0.03 50 0 2 0
29SEP26 6.00 P 0.00 0.00 0.00 0.47 +0.05 50 0 8 0
29SEP26 6.25 P 0.00 0.00 0.00 0.56 +0.05 50 0 65 0
29SEP26 6.50 P 0.00 0.00 0.00 0.67 +0.06 50 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.80 +0.07 50 0 202 0
29SEP26 7.00 P 0.00 0.00 0.00 0.93 +0.08 50 0 1,537 0
29SEP26 7.25 P 0.00 0.00 0.00 1.08 +0.09 50 0 215 0
29SEP26 7.50 P 0.00 0.00 0.00 1.24 +0.10 51 0 204 0
29SEP26 7.75 P 0.00 0.00 0.00 1.41 +0.12 51 0 88 0
29SEP26 8.00 P 0.00 0.00 0.00 1.56 +0.09 50 0 184 0
29SEP26 8.25 P 0.00 0.00 0.00 1.74 +0.10 50 0 104 0
29SEP26 8.50 P 0.00 0.00 0.00 1.93 +0.11 50 0 100 0
29SEP26 8.75 P 0.00 0.00 0.00 2.13 +0.11 50 0 38 0
29SEP26 9.00 P 0.00 0.00 0.00 2.32 +0.11 50 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 2.53 +0.12 50 0 11 0
29SEP26 9.50 P 0.00 0.00 0.00 2.73 +0.11 49 0 11 0
29SEP26 9.75 P 0.00 0.00 0.00 2.96 +0.13 50 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.16 +0.11 49 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 3.62 +0.15 50 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.09 +0.17 51 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.56 +0.17 51 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.04 +0.18 51 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.52 +0.18 49 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 6.01 +0.18 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.51 +0.19 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.20 0.00 49 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.23 +0.01 49 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.25 0.00 49 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.28 +0.02 49 0 10 0
30DEC26 5.25 P 0.00 0.00 0.00 0.36 +0.03 50 0 1 0
30DEC26 5.50 P 0.00 0.00 0.00 0.43 +0.03 49 0 6 0
30DEC26 5.75 P 0.00 0.00 0.00 0.52 +0.03 49 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.61 +0.03 48 0 4 0
30DEC26 6.25 P 0.00 0.00 0.00 0.72 +0.04 48 0 106 0
30DEC26 6.50 P 0.00 0.00 0.00 0.84 +0.05 49 0 10 0
30DEC26 6.75 P 0.00 0.00 0.00 0.97 +0.06 49 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.10 +0.06 48 0 27 0
30DEC26 7.25 P 0.00 0.00 0.00 1.25 +0.07 48 0 18 0
30DEC26 7.50 P 0.00 0.00 0.00 1.40 +0.08 48 0 3 0
30DEC26 7.75 P 0.00 0.00 0.00 1.58 +0.10 49 0 18 0
30DEC26 8.00 P 0.00 0.00 0.00 1.75 +0.10 49 0 103 0
30DEC26 8.25 P 0.00 0.00 0.00 1.91 +0.10 49 0 14 0
30DEC26 8.50 P 0.00 0.00 0.00 2.09 +0.10 48 0 8 0
30DEC26 8.75 P 0.00 0.00 0.00 2.27 +0.09 48 0 27 0
30DEC26 9.00 P 0.00 0.00 0.00 2.47 +0.08 49 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.68 +0.10 49 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.88 +0.10 49 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.08 +0.10 49 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.29 +0.12 49 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 3.73 +0.12 49 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.17 +0.13 49 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.62 +0.13 49 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.09 +0.15 49 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.56 +0.15 49 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 6.04 +0.16 48 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.53 +0.17 49 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.29 +0.01 49 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.32 +0.02 49 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.35 +0.02 49 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.39 +0.03 49 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.46 +0.03 49 0 8 0
30MAR27 5.50 P 0.00 0.00 0.00 0.54 +0.01 48 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.64 +0.03 48 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.75 +0.05 48 0 1 0
30MAR27 6.25 P 0.00 0.00 0.00 0.86 +0.05 48 0 1 0
30MAR27 6.50 P 0.00 0.00 0.00 0.98 +0.06 48 0 30 0
30MAR27 6.75 P 0.00 0.00 0.00 1.10 +0.05 48 0 14 0
30MAR27 7.00 P 0.00 0.00 0.00 1.26 +0.08 48 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 1.40 +0.07 48 0 4 0
30MAR27 7.50 P 0.00 0.00 0.00 1.56 +0.08 48 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 1.72 +0.09 48 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 1.90 +0.11 49 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.08 +0.09 49 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.25 +0.09 49 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.44 +0.10 49 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.63 +0.10 49 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.82 +0.11 49 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.01 +0.11 49 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.22 +0.12 49 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.42 +0.12 49 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.84 +0.13 49 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.27 +0.13 49 0 0 0
TOTAL PUT 69 14,857 +30
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 24.47 -0.01 23 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 21.97 -0.01 0 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 19.47 -0.01 0 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 16.98 -0.01 16 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 14.48 -0.01 0 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 11.98 -0.01 0 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 9.49 -0.01 9 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 6.99 -0.01 0 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 4.50 -0.01 5 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 2.10 -0.02 4 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 0.47 -0.03 4 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 0.03 -0.01 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 9 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 18 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 177.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 67.26 0.00 37 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 64.77 -0.01 0 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 62.28 -0.01 0 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 59.80 0.00 32 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 57.31 -0.01 27 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 54.82 -0.01 0 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 52.34 0.00 28 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 49.85 -0.01 24 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 47.36 -0.01 0 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 44.87 -0.01 0 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 42.39 0.00 21 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 39.90 -0.01 0 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 37.41 -0.01 0 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 34.93 0.00 17 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 32.44 -0.01 12 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 29.95 -0.01 0 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 27.47 0.00 14 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 24.98 -0.01 11 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 22.49 -0.01 0 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 20.01 0.00 10 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 17.52 -0.01 8 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 15.03 -0.01 0 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 12.54 -0.01 0 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 10.06 -0.01 5 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 7.59 -0.01 4 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 5.19 -0.01 4 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 3.06 -0.01 4 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 1.45 -0.02 4 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.53 -0.01 4 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.14 -0.01 4 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.03 0.00 4 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 9 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 10 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 65.30 -0.01 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 62.83 0.00 21 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 60.36 0.00 22 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 57.88 -0.01 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 55.41 -0.01 0 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 52.94 -0.01 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 50.47 0.00 17 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 48.00 0.00 17 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 45.52 -0.01 0 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 43.05 -0.01 0 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 40.58 -0.01 12 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 38.11 0.00 13 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 35.63 -0.01 0 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 33.16 -0.01 0 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 30.69 -0.01 0 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 28.22 -0.01 9 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 25.75 0.00 8 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 23.27 -0.01 0 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 20.80 -0.01 0 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 18.33 -0.01 5 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 15.86 -0.01 5 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 13.39 -0.01 4 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 10.94 -0.01 4 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 8.53 -0.01 4 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 6.26 -0.01 4 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 4.23 -0.01 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 2.59 -0.01 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 1.41 -0.01 4 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.67 -0.01 4 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.28 0.00 4 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.10 0.00 4 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.03 0.00 4 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 26.51 -0.01 6 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 24.05 -0.01 0 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 21.59 -0.01 0 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 19.14 -0.01 5 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 16.68 -0.01 4 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 14.24 -0.01 4 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 11.83 -0.01 4 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 9.48 -0.01 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 7.27 -0.01 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 5.28 -0.01 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 3.60 -0.01 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 2.28 -0.01 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 1.34 0.00 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.72 0.00 4 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.35 -0.01 4 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.16 0.00 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 0.02 -0.01 4 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
TOTAL CALL 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 0.01 0.00 27 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 22 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 0.01 0.00 19 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 11 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 0.11 -0.01 4 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 1.00 -0.02 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 21 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 14 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 0.00 4 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 0.49 0.00 4 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 1.45 -0.01 4 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 3.25 0.00 4 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 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 0.02 -0.01 4 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.10 0.00 4 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 0.31 -0.01 4 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 0.82 0.00 4 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 1.79 0.00 4 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 3.39 0.00 4 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 0.01 0.00 8 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.01 0.00 7 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 0.02 0.00 4 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 0.07 0.00 4 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 0.19 -0.01 4 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 0.48 0.00 4 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 1.03 -0.01 4 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 2.00 0.00 4 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 3.51 0.00 4 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS INB - INNOVENT BIO CLOSING PRICE HK$ 87.75
29APR26 52.50 C 0.00 0.00 0.00 35.65 -1.57 126 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 33.16 -1.63 117 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 30.68 -1.57 108 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 28.20 -1.61 100 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 25.93 -1.41 101 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 23.14 -1.46 79 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 20.64 -1.52 70 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 18.25 -1.55 67 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 15.51 -1.85 48 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 13.18 -1.51 48 0 1 0
29APR26 77.50 C 0.00 0.00 0.00 10.97 -1.47 48 0 519 0
29APR26 80.00 C 0.00 0.00 0.00 8.93 -1.40 48 0 94 0
29APR26 82.50 C 0.00 0.00 0.00 7.09 -1.31 48 0 45 0
29APR26 85.00 C 0.00 0.00 0.00 5.48 -1.20 48 0 103 0
29APR26 87.50 C 4.97 4.97 4.18 4.18 -1.16 48 96 460 +34
29APR26 90.00 C 5.00 5.00 3.19 2.98 -1.07 47 58 125 -21
29APR26 92.50 C 2.56 2.56 2.31 2.14 -0.86 48 11 142 +4
29APR26 95.00 C 2.79 3.00 1.51 1.51 -0.66 48 142 198 +5
29APR26 97.50 C 1.99 1.99 1.17 1.03 -0.50 48 21 178 -13
29APR26 100.00 C 1.44 1.56 0.80 0.68 -0.38 48 48 141 -19
29APR26 102.50 C 0.55 0.55 0.55 0.44 -0.27 48 15 97 0
29APR26 105.00 C 0.38 0.38 0.38 0.27 -0.20 48 15 132 0
29APR26 107.50 C 0.28 0.28 0.26 0.17 -0.13 48 3 47 -1
29APR26 110.00 C 0.37 0.37 0.37 0.10 -0.09 48 15 131 +14
29APR26 112.50 C 0.23 0.23 0.14 0.06 -0.06 48 36 18 +15
29APR26 115.00 C 0.00 0.00 0.00 0.04 -0.04 49 0 15 0
28MAY26 55.00 C 0.00 0.00 0.00 33.38 -1.73 79 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 30.93 -1.75 74 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 28.50 -1.60 70 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 26.07 -1.65 65 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 23.67 -1.68 61 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 21.29 -1.65 58 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 19.02 -1.45 55 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 16.33 -1.87 46 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 14.26 -1.81 46 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 12.33 -1.38 46 0 15 0
28MAY26 80.00 C 0.00 0.00 0.00 10.54 -1.32 46 0 69 0
28MAY26 82.50 C 0.00 0.00 0.00 8.92 -1.25 46 0 46 0
28MAY26 85.00 C 0.00 0.00 0.00 7.47 -1.16 46 0 70 0
28MAY26 87.50 C 7.07 7.07 6.24 6.17 -1.30 46 38 97 +23
28MAY26 90.00 C 5.80 5.88 5.80 5.07 -1.15 46 8 107 0
28MAY26 92.50 C 4.78 4.78 4.78 4.20 -0.94 47 4 84 +2
28MAY26 95.00 C 4.25 4.25 3.62 3.40 -0.80 47 11 61 +9
28MAY26 97.50 C 3.05 3.05 2.82 2.71 -0.69 47 34 46 +4
28MAY26 100.00 C 3.00 3.05 3.00 2.14 -0.60 46 10 24 +7
28MAY26 102.50 C 1.90 1.90 1.90 1.67 -0.51 46 3 18 -3
28MAY26 105.00 C 1.51 1.51 1.51 1.30 -0.43 46 3 6 +3
28MAY26 107.50 C 1.19 1.19 1.19 1.00 -0.36 46 15 60 -15
28MAY26 110.00 C 1.50 1.50 0.90 0.76 -0.30 46 2 48 0
28MAY26 112.50 C 0.00 0.00 0.00 0.58 -0.24 46 0 8 0
28MAY26 115.00 C 0.63 0.63 0.63 0.43 -0.20 46 15 66 0
29JUN26 46.00 C 0.00 0.00 0.00 42.50 -1.67 83 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 41.57 -1.62 83 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 40.55 -2.02 80 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 39.61 -1.98 79 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 38.58 -2.10 76 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 36.14 -1.96 71 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 33.74 -1.62 68 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 31.35 -1.60 65 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 28.84 -1.73 59 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 26.68 -1.65 59 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 24.15 -1.82 53 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 21.91 -1.78 52 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 19.77 -1.72 50 0 56 0
29JUN26 72.50 C 0.00 0.00 0.00 17.73 -1.66 49 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 15.79 -1.61 49 0 182 0
29JUN26 77.50 C 0.00 0.00 0.00 13.66 -1.41 45 0 362 0
29JUN26 80.00 C 0.00 0.00 0.00 12.01 -1.37 45 0 228 0
29JUN26 82.50 C 0.00 0.00 0.00 10.50 -1.31 45 0 62 0
29JUN26 85.00 C 0.00 0.00 0.00 9.11 -1.27 45 0 297 0
29JUN26 87.50 C 0.00 0.00 0.00 7.89 -1.45 45 0 72 0
29JUN26 90.00 C 7.60 7.60 6.90 6.80 -1.32 46 2 97 0
29JUN26 92.50 C 0.00 0.00 0.00 5.93 -1.10 46 0 118 0
29JUN26 95.00 C 0.00 0.00 0.00 5.04 -1.01 46 0 95 0
29JUN26 97.50 C 5.89 5.89 5.89 4.30 -0.89 46 2 45 +1
29JUN26 100.00 C 5.11 5.11 5.11 3.62 -0.81 46 2 66 +2
29JUN26 102.50 C 0.00 0.00 0.00 3.03 -0.74 46 0 1,061 0
29JUN26 105.00 C 0.00 0.00 0.00 2.53 -0.66 46 0 79 0
29JUN26 107.50 C 0.00 0.00 0.00 2.11 -0.59 46 0 4 0
29JUN26 110.00 C 0.00 0.00 0.00 1.69 -0.51 45 0 41 0
29JUN26 112.50 C 0.00 0.00 0.00 1.40 -0.45 45 0 64 0
29JUN26 115.00 C 0.00 0.00 0.00 1.18 -0.36 46 0 111 0
29JUN26 117.50 C 0.00 0.00 0.00 0.94 -0.39 45 0 37 0
29JUN26 120.00 C 0.00 0.00 0.00 0.77 -0.30 45 0 76 0
29JUN26 122.50 C 0.00 0.00 0.00 0.63 -0.26 45 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.51 -0.22 45 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 0.41 -0.19 45 0 4 0
29JUN26 130.00 C 0.80 0.80 0.80 0.33 -0.17 45 2 23 +2
30JUL26 62.50 C 0.00 0.00 0.00 27.19 -1.69 55 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 24.97 -1.63 53 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 22.86 -1.60 52 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 20.86 -1.57 51 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 18.79 -1.68 49 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 16.95 -1.65 49 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 15.28 -1.57 48 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 13.39 -1.82 46 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 11.95 -1.34 46 0 7 0
30JUL26 85.00 C 0.00 0.00 0.00 10.63 -1.28 46 0 14 0
30JUL26 87.50 C 0.00 0.00 0.00 9.46 -1.51 46 0 36 0
30JUL26 90.00 C 0.00 0.00 0.00 8.44 -1.34 47 0 0 0
30JUL26 92.50 C 7.73 7.73 7.73 7.47 -1.22 47 15 65 +15
30JUL26 95.00 C 6.91 6.91 6.91 6.63 -1.07 47 15 38 +9
30JUL26 97.50 C 0.00 0.00 0.00 5.81 -1.00 47 0 15 0
30JUL26 100.00 C 0.00 0.00 0.00 5.07 -0.93 47 0 13 0
30JUL26 102.50 C 0.00 0.00 0.00 4.41 -0.87 47 0 2 0
30JUL26 105.00 C 0.00 0.00 0.00 3.83 -0.80 47 0 16 0
30JUL26 107.50 C 0.00 0.00 0.00 3.32 -0.74 47 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 2.87 -0.57 47 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 2.48 -0.52 47 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 2.13 -0.49 47 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 37.04 -2.01 58 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 34.89 -1.88 57 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 32.68 -1.83 56 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 30.52 -1.80 54 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 28.45 -1.74 53 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 26.50 -1.65 53 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 24.59 -1.60 52 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 22.75 -1.54 52 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 21.01 -1.55 51 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 19.24 -1.56 50 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 17.78 -1.50 50 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 16.05 -1.72 49 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 14.94 -1.37 50 0 115 0
29SEP26 85.00 C 0.00 0.00 0.00 13.02 -1.97 47 0 108 0
29SEP26 87.50 C 0.00 0.00 0.00 12.21 -1.45 48 0 105 0
29SEP26 90.00 C 0.00 0.00 0.00 11.15 -1.50 48 0 60 0
29SEP26 92.50 C 0.00 0.00 0.00 10.18 -1.40 48 0 40 0
29SEP26 95.00 C 0.00 0.00 0.00 9.29 -1.30 48 0 5 0
29SEP26 97.50 C 0.00 0.00 0.00 8.48 -1.19 49 0 15 0
29SEP26 100.00 C 0.00 0.00 0.00 7.73 -1.09 49 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 7.00 -1.04 49 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 6.33 -0.99 48 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 5.72 -0.94 48 0 15 0
29SEP26 110.00 C 0.00 0.00 0.00 5.17 -0.89 48 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 4.66 -0.84 48 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 4.20 -0.80 48 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 3.79 -0.74 48 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 3.41 -0.70 48 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 3.07 -0.65 48 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 2.76 -0.61 48 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 2.48 -0.57 48 0 2 0
29SEP26 130.00 C 0.00 0.00 0.00 2.23 -0.53 48 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 38.58 -1.62 58 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 36.45 -1.61 57 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 34.38 -1.60 55 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 32.39 -1.59 54 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 30.47 -1.58 53 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 28.63 -1.57 53 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 26.87 -1.55 52 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 25.20 -1.53 52 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 23.60 -1.51 51 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 22.08 -1.49 51 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 20.64 -1.46 51 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 19.28 -1.43 50 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 18.00 -1.40 50 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 16.79 -1.36 50 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 15.44 -1.54 49 0 15 0
30DEC26 90.00 C 0.00 0.00 0.00 14.40 -1.47 49 0 15 0
30DEC26 92.50 C 0.00 0.00 0.00 13.42 -1.41 49 0 7 0
30DEC26 95.00 C 0.00 0.00 0.00 12.51 -1.34 49 0 5 0
30DEC26 97.50 C 0.00 0.00 0.00 11.67 -1.26 49 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 10.90 -1.17 49 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 10.15 -1.11 49 0 22 0
30DEC26 105.00 C 0.00 0.00 0.00 9.43 -1.07 49 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 8.76 -1.03 49 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 8.13 -0.99 49 0 1 0
30DEC26 112.50 C 0.00 0.00 0.00 7.55 -0.95 49 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 7.01 -0.91 49 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 6.50 -0.88 49 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 37.80 -1.67 55 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 35.89 -1.66 55 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 34.05 -1.64 54 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 32.27 -1.64 53 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 30.57 -1.63 53 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 28.94 -1.62 52 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 27.38 -1.61 52 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 25.89 -1.60 52 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 24.48 -1.57 51 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 23.10 -1.58 51 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 21.84 -1.54 51 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 20.62 -1.50 51 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 19.47 -1.48 51 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 18.21 -1.62 50 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 17.24 -1.39 50 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 16.28 -1.41 50 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 15.30 -1.43 50 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 14.52 -1.32 50 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 13.64 -1.33 50 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 12.92 -1.20 50 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 12.18 -1.20 50 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 11.48 -1.20 50 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 10.82 -1.19 50 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 10.20 -1.15 50 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 9.61 -1.12 50 0 0 0
TOTAL CALL 641 7,581 +77
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 72 0 14 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 66 0 3 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 60 0 47 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 54 0 20 0
29APR26 65.00 P 0.08 0.08 0.08 0.01 0.00 48 3 92 -3
29APR26 67.50 P 0.17 0.17 0.11 0.03 0.00 48 16 78 -16
29APR26 70.00 P 0.00 0.00 0.00 0.07 0.00 48 0 38 0
29APR26 72.50 P 0.00 0.00 0.00 0.17 +0.02 48 0 101 0
29APR26 75.00 P 0.36 0.47 0.36 0.34 +0.04 48 18 560 +2
29APR26 77.50 P 0.64 0.64 0.64 0.64 +0.09 48 3 633 0
29APR26 80.00 P 0.67 1.20 0.67 1.08 +0.17 48 168 763 +62
29APR26 82.50 P 1.71 1.71 1.60 1.69 +0.24 47 50 122 -25
29APR26 85.00 P 1.57 2.57 1.57 2.57 +0.38 47 10 701 +8
29APR26 87.50 P 3.66 3.70 3.66 3.70 +0.53 47 6 385 -4
29APR26 90.00 P 4.92 5.05 4.92 5.18 +0.79 48 24 85 +5
29APR26 92.50 P 0.00 0.00 0.00 6.80 +0.97 48 0 107 0
29APR26 95.00 P 6.15 7.10 6.15 8.64 +0.94 48 10 37 +4
29APR26 97.50 P 0.00 0.00 0.00 10.66 +1.08 48 0 15 0
29APR26 100.00 P 0.00 0.00 0.00 12.81 +1.19 48 0 1 0
29APR26 102.50 P 0.00 0.00 0.00 15.08 +1.29 48 0 15 0
29APR26 105.00 P 0.00 0.00 0.00 17.43 +1.37 48 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 19.84 +1.44 48 0 10 0
29APR26 110.00 P 0.00 0.00 0.00 22.28 +1.47 47 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 24.76 +1.51 48 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 27.25 +1.54 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 46 0 3 0
28MAY26 57.50 P 0.00 0.00 0.00 0.03 0.00 48 0 9 0
28MAY26 60.00 P 0.00 0.00 0.00 0.05 0.00 46 0 2 0
28MAY26 62.50 P 0.00 0.00 0.00 0.10 0.00 46 0 16 0
28MAY26 65.00 P 0.00 0.00 0.00 0.19 +0.01 46 0 45 0
28MAY26 67.50 P 0.48 0.48 0.48 0.33 +0.02 46 1 130 -1
28MAY26 70.00 P 0.67 0.67 0.67 0.56 +0.06 46 1 139 0
28MAY26 72.50 P 0.98 1.01 0.98 0.88 +0.09 46 4 85 0
28MAY26 75.00 P 1.07 1.30 1.07 1.30 +0.12 46 4 179 +4
28MAY26 77.50 P 1.86 1.86 1.86 1.84 +0.18 46 1 117 +1
28MAY26 80.00 P 2.15 2.15 2.15 2.53 +0.28 46 1 579 0
28MAY26 82.50 P 0.00 0.00 0.00 3.43 +0.41 46 0 31 0
28MAY26 85.00 P 4.23 4.23 4.23 4.46 +0.50 46 3 601 0
28MAY26 87.50 P 4.70 5.38 4.70 5.68 +0.63 46 16 58 -6
28MAY26 90.00 P 6.70 6.70 6.70 7.10 +0.82 46 3 79 -3
28MAY26 92.50 P 8.04 8.19 8.04 8.68 +1.01 46 31 76 -16
28MAY26 95.00 P 0.00 0.00 0.00 10.31 +1.07 46 0 19 0
28MAY26 97.50 P 0.00 0.00 0.00 12.12 +0.87 46 0 15 0
28MAY26 100.00 P 0.00 0.00 0.00 14.07 +0.98 46 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 16.13 +1.09 46 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 17.95 +0.83 42 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 20.33 +1.43 44 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 22.55 +1.20 42 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 24.85 +1.33 39 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 27.47 +1.57 46 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 49 0 6 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 0.04 -0.01 46 0 21 0
29JUN26 55.00 P 0.00 0.00 0.00 0.08 0.00 46 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 0.14 -0.01 46 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.24 0.00 46 0 19 0
29JUN26 62.50 P 0.00 0.00 0.00 0.39 +0.02 46 0 96 0
29JUN26 65.00 P 0.00 0.00 0.00 0.58 +0.01 45 0 203 0
29JUN26 67.50 P 0.00 0.00 0.00 0.86 +0.02 46 0 182 0
29JUN26 70.00 P 1.12 1.12 1.12 1.22 -0.02 45 2 110 +2
29JUN26 72.50 P 0.00 0.00 0.00 1.67 +0.02 45 0 155 0
29JUN26 75.00 P 2.37 2.37 2.37 2.24 +0.09 45 1 431 +1
29JUN26 77.50 P 2.89 2.89 2.84 2.92 +0.13 45 60 420 +30
29JUN26 80.00 P 3.72 3.72 3.72 3.78 +0.21 45 15 379 +15
29JUN26 82.50 P 3.90 4.71 3.90 4.77 +0.31 45 15 147 -15
29JUN26 85.00 P 0.00 0.00 0.00 5.94 +0.47 45 0 460 0
29JUN26 87.50 P 0.00 0.00 0.00 7.19 +0.54 45 0 45 0
29JUN26 90.00 P 0.00 0.00 0.00 8.62 +0.72 45 0 24 0
29JUN26 92.50 P 0.00 0.00 0.00 10.18 +0.87 46 0 32 0
29JUN26 95.00 P 0.00 0.00 0.00 11.86 +1.05 46 0 64 0
29JUN26 97.50 P 0.00 0.00 0.00 13.50 +0.72 45 0 30 0
29JUN26 100.00 P 0.00 0.00 0.00 15.17 +1.01 44 0 26 0
29JUN26 102.50 P 0.00 0.00 0.00 17.10 +1.09 44 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 19.32 +1.36 46 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 21.19 +1.19 44 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 23.39 +1.34 44 0 4 0
29JUN26 112.50 P 0.00 0.00 0.00 25.51 +1.39 43 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 27.74 +1.43 42 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 30.03 +1.27 41 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 32.35 +1.52 39 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 34.84 +1.14 41 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 37.44 +1.37 45 0 6 0
29JUN26 127.50 P 0.00 0.00 0.00 39.87 +1.42 45 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 42.31 +1.44 45 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.80 0.00 46 0 3 0
30JUL26 65.00 P 0.00 0.00 0.00 1.11 +0.01 46 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 1.51 +0.01 46 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 1.97 -0.01 46 0 0 0
30JUL26 72.50 P 2.73 2.73 2.60 2.55 -0.01 46 76 76 +75
30JUL26 75.00 P 3.50 3.50 3.27 3.21 +0.03 45 60 61 +59
30JUL26 77.50 P 4.24 4.24 4.07 4.04 +0.13 45 30 21 +12
30JUL26 80.00 P 5.13 5.13 4.99 4.97 +0.22 45 30 30 +15
30JUL26 82.50 P 0.00 0.00 0.00 5.97 +0.21 45 0 57 0
30JUL26 85.00 P 0.00 0.00 0.00 7.21 +0.40 46 0 103 0
30JUL26 87.50 P 0.00 0.00 0.00 8.53 +0.50 46 0 66 0
30JUL26 90.00 P 0.00 0.00 0.00 9.95 +0.65 46 0 63 0
30JUL26 92.50 P 0.00 0.00 0.00 11.48 +0.77 46 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 13.12 +0.91 46 0 15 0
30JUL26 97.50 P 0.00 0.00 0.00 14.91 +1.07 47 0 15 0
30JUL26 100.00 P 0.00 0.00 0.00 16.50 +1.03 46 0 90 0
30JUL26 102.50 P 0.00 0.00 0.00 18.34 +0.98 46 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 20.31 +1.26 46 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 22.25 +1.16 46 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 24.30 +1.21 45 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 26.49 +1.36 46 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 28.57 +1.36 45 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.54 -0.02 48 0 19 0
29SEP26 55.00 P 0.00 0.00 0.00 0.75 -0.02 48 0 15 0
29SEP26 57.50 P 0.00 0.00 0.00 1.05 -0.02 48 0 7 0
29SEP26 60.00 P 0.00 0.00 0.00 1.40 -0.01 48 0 13 0
29SEP26 62.50 P 0.00 0.00 0.00 1.81 -0.02 48 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 2.41 0.00 48 0 1 0
29SEP26 67.50 P 0.00 0.00 0.00 2.99 +0.01 48 0 3 0
29SEP26 70.00 P 3.63 3.67 3.63 3.52 +0.01 47 100 1,301 +50
29SEP26 72.50 P 0.00 0.00 0.00 4.27 -0.02 47 0 73 0
29SEP26 75.00 P 0.00 0.00 0.00 5.12 +0.03 47 0 5 0
29SEP26 77.50 P 0.00 0.00 0.00 6.03 +0.07 47 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 7.07 +0.15 47 0 190 0
29SEP26 82.50 P 0.00 0.00 0.00 8.22 +0.24 47 0 5 0
29SEP26 85.00 P 0.00 0.00 0.00 9.46 +0.31 47 0 64 0
29SEP26 87.50 P 0.00 0.00 0.00 10.84 +0.45 47 0 45 0
29SEP26 90.00 P 0.00 0.00 0.00 12.27 +0.56 47 0 46 0
29SEP26 92.50 P 0.00 0.00 0.00 13.79 +0.65 47 0 30 0
29SEP26 95.00 P 0.00 0.00 0.00 15.40 +0.77 47 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 17.09 +0.89 48 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 18.72 +0.91 47 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 20.55 +1.11 47 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 22.43 +1.17 48 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 24.26 +1.13 47 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 26.25 +1.17 47 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 28.24 +1.23 47 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 30.33 +1.29 48 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 32.42 +1.38 47 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 34.43 +1.16 47 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 36.63 +1.38 47 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 38.81 +1.40 46 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 41.03 +1.47 46 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 43.27 +1.49 46 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 1.32 -0.02 48 0 21 0
30DEC26 55.00 P 0.00 0.00 0.00 1.77 +0.04 49 0 3 0
30DEC26 57.50 P 0.00 0.00 0.00 2.16 -0.07 48 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 2.79 +0.01 49 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 3.38 +0.01 49 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 4.11 +0.04 49 0 1 0
30DEC26 67.50 P 0.00 0.00 0.00 4.85 +0.06 49 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 5.64 +0.20 49 0 19 0
30DEC26 72.50 P 0.00 0.00 0.00 6.39 +0.05 48 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 7.35 +0.17 48 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 8.65 +0.47 49 0 47 0
30DEC26 80.00 P 0.00 0.00 0.00 9.81 +0.55 49 0 17 0
30DEC26 82.50 P 0.00 0.00 0.00 10.68 +0.29 47 0 24 0
30DEC26 85.00 P 0.00 0.00 0.00 12.37 +0.71 49 0 36 0
30DEC26 87.50 P 0.00 0.00 0.00 13.34 +0.40 48 0 0 0
30DEC26 90.00 P 13.90 13.90 13.90 14.80 +0.53 47 5 12 +5
30DEC26 92.50 P 0.00 0.00 0.00 16.29 +0.56 47 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 17.90 +0.70 48 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 19.54 +0.79 48 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 21.17 +0.83 47 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 22.94 +0.96 48 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 24.74 +1.08 48 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 26.60 +0.95 48 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 28.45 +1.05 48 0 2 0
30DEC26 112.50 P 0.00 0.00 0.00 30.41 +1.02 48 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 32.34 +1.03 48 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 34.33 +1.05 47 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 2.83 -0.04 49 0 6 0
30MAR27 57.50 P 0.00 0.00 0.00 3.44 -0.05 50 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 4.09 -0.04 50 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 4.82 -0.04 49 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 5.60 -0.02 49 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 6.43 +0.10 49 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 7.17 +0.04 48 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 8.36 +0.30 49 0 2 0
30MAR27 75.00 P 0.00 0.00 0.00 9.16 +0.04 48 0 2 0
30MAR27 77.50 P 0.00 0.00 0.00 10.28 +0.05 48 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 11.68 +0.34 49 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 12.69 +0.10 48 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 13.99 +0.10 48 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 15.37 +0.18 48 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 16.88 +0.33 48 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 18.40 +0.19 48 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 19.98 +0.45 48 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 21.61 +0.58 48 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 22.94 +0.32 47 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 25.02 +0.73 48 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 26.78 +0.82 48 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 28.56 +0.88 48 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 29.86 +0.49 46 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 32.32 +0.97 48 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 34.23 +0.98 48 0 0 0
TOTAL PUT 767 11,581 +261
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$ 111.70
10APR26 90.00 C 0.00 0.00 0.00 21.71 -0.20 142 0 0 0
10APR26 92.50 C 0.00 0.00 0.00 19.21 -0.20 125 0 0 0
10APR26 95.00 C 0.00 0.00 0.00 16.71 -0.20 108 0 0 0
10APR26 97.50 C 0.00 0.00 0.00 14.21 -0.20 92 0 0 0
10APR26 100.00 C 0.00 0.00 0.00 11.71 -0.20 76 0 0 0
10APR26 102.50 C 0.00 0.00 0.00 9.21 -0.21 60 0 0 0
10APR26 105.00 C 0.00 0.00 0.00 6.71 -0.23 44 0 0 0
10APR26 107.50 C 4.59 4.59 4.59 4.24 -0.40 40 30 168 +30
10APR26 110.00 C 2.00 2.00 1.93 1.99 -0.65 38 10 79 -5
10APR26 112.50 C 0.60 0.94 0.53 0.59 -0.54 39 178 1,763 +31
10APR26 115.00 C 0.16 0.30 0.11 0.10 -0.31 41 116 1,180 +14
10APR26 117.50 C 0.00 0.00 0.00 0.01 -0.10 42 0 333 0
10APR26 120.00 C 0.00 0.00 0.00 0.01 -0.01 57 0 309 0
10APR26 122.50 C 0.00 0.00 0.00 0.01 0.00 71 0 61 0
10APR26 125.00 C 0.00 0.00 0.00 0.01 0.00 85 0 115 0
10APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 98 0 121 0
10APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 111 0 31 0
10APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
10APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
17APR26 90.00 C 0.00 0.00 0.00 21.75 -0.20 49 0 0 0
17APR26 92.50 C 0.00 0.00 0.00 19.25 -0.20 42 0 0 0
17APR26 95.00 C 0.00 0.00 0.00 16.75 -0.21 34 0 0 0
17APR26 97.50 C 0.00 0.00 0.00 14.27 -0.24 39 0 0 0
17APR26 100.00 C 0.00 0.00 0.00 11.81 -0.21 38 0 0 0
17APR26 102.50 C 0.00 0.00 0.00 9.43 -0.22 38 0 0 0
17APR26 105.00 C 0.00 0.00 0.00 7.19 -0.22 38 0 0 0
17APR26 107.50 C 4.73 4.74 4.73 5.17 -0.27 38 54 114 +54
17APR26 110.00 C 2.84 3.69 2.70 3.53 -0.19 39 68 128 +68
17APR26 112.50 C 1.90 2.43 1.82 2.14 -0.24 37 718 824 +620
17APR26 115.00 C 1.05 1.50 1.05 1.24 -0.16 37 733 842 +693
17APR26 117.50 C 0.49 0.85 0.46 0.67 -0.13 38 125 201 +116
17APR26 120.00 C 0.32 0.45 0.32 0.35 -0.07 38 10 95 +10
17APR26 122.50 C 0.21 0.21 0.21 0.16 -0.04 38 40 44 +40
17APR26 125.00 C 0.12 0.12 0.12 0.07 -0.02 39 4 4 +4
17APR26 127.50 C 0.00 0.00 0.00 0.03 -0.01 39 0 10 0
17APR26 130.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
17APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
17APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 56.77 -0.20 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 54.27 -0.21 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 51.78 -0.12 82 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 49.28 -0.20 0 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 46.78 -0.21 0 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 44.29 -0.20 67 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 41.79 -0.20 0 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 39.29 -0.21 0 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 36.80 -0.20 54 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 34.30 -0.21 0 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 31.80 -0.21 0 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 29.31 -0.20 42 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 26.81 -0.21 31 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 24.32 -0.20 37 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 22.03 -0.01 53 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 19.36 -0.21 36 0 30 0
29APR26 95.00 C 0.00 0.00 0.00 16.91 -0.22 36 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 14.52 -0.22 36 0 34 0
29APR26 100.00 C 0.00 0.00 0.00 12.21 -0.23 35 0 2 0
29APR26 102.50 C 0.00 0.00 0.00 10.03 -0.24 35 0 3 0
29APR26 105.00 C 0.00 0.00 0.00 8.03 -0.24 35 0 54 0
29APR26 107.50 C 0.00 0.00 0.00 6.36 -0.08 37 0 155 0
29APR26 110.00 C 3.97 5.00 3.97 4.58 -0.31 34 10 1,581 -3
29APR26 112.50 C 3.03 3.48 3.03 3.36 -0.18 35 81 1,621 -65
29APR26 115.00 C 2.05 2.78 1.98 2.37 -0.17 35 265 4,999 -106
29APR26 117.50 C 1.46 1.73 1.45 1.62 -0.14 35 230 3,062 -140
29APR26 120.00 C 0.85 1.25 0.85 1.08 -0.15 35 150 2,954 -124
29APR26 122.50 C 0.67 0.81 0.66 0.72 -0.10 36 72 678 -34
29APR26 125.00 C 0.43 0.47 0.42 0.45 -0.07 36 74 938 +4
29APR26 127.50 C 0.31 0.39 0.27 0.27 -0.05 36 177 1,041 0
29APR26 130.00 C 0.26 0.26 0.23 0.16 -0.03 36 15 435 +13
29APR26 132.50 C 0.00 0.00 0.00 0.09 -0.02 36 0 296 0
29APR26 135.00 C 0.14 0.14 0.14 0.05 -0.01 36 17 362 +9
29APR26 137.50 C 0.00 0.00 0.00 0.03 -0.01 36 0 208 0
29APR26 140.00 C 0.09 0.09 0.09 0.02 0.00 37 1 532 +1
29APR26 142.50 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 40 0 12 0
29APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 42 0 64 0
29APR26 150.00 C 0.00 0.00 0.00 0.01 0.00 44 0 68 0
29APR26 152.50 C 0.00 0.00 0.00 0.01 0.00 46 0 60 0
29APR26 155.00 C 0.00 0.00 0.00 0.01 0.00 49 0 83 0
29APR26 157.50 C 0.00 0.00 0.00 0.01 0.00 51 0 68 0
29APR26 160.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 162.50 C 0.01 0.01 0.01 0.01 0.00 55 30 30 +30
28MAY26 55.00 C 0.00 0.00 0.00 56.77 -0.20 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 54.28 -0.31 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 51.78 -0.31 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 49.28 -0.32 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 46.78 -0.25 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 44.29 -0.33 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 41.87 -0.26 0 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 39.29 -0.21 0 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 36.80 -0.65 0 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 34.35 -0.27 0 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 32.15 +0.09 48 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 29.74 +0.13 48 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 27.35 +0.02 46 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 24.98 +0.27 45 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 22.37 +0.12 38 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 20.10 +0.08 39 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 17.90 -0.16 38 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 15.81 -0.19 38 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 13.84 -0.23 39 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 12.00 -0.22 39 0 1,568 0
28MAY26 105.00 C 0.00 0.00 0.00 10.34 +0.02 39 0 1,731 0
28MAY26 107.50 C 0.00 0.00 0.00 8.71 -0.21 38 0 734 0
28MAY26 110.00 C 6.61 7.60 6.61 7.30 -0.12 38 29 1,007 0
28MAY26 112.50 C 0.00 0.00 0.00 6.07 -0.22 38 0 1,018 0
28MAY26 115.00 C 4.44 4.44 4.44 4.99 -0.12 38 1 4,097 +1
28MAY26 117.50 C 4.08 4.08 4.08 4.08 -0.12 38 2 463 +2
28MAY26 120.00 C 3.34 3.54 3.34 3.31 -0.17 38 50 1,692 +50
28MAY26 122.50 C 2.51 2.69 2.51 2.62 -0.20 38 134 710 0
28MAY26 125.00 C 0.00 0.00 0.00 2.13 -0.15 38 0 601 0
28MAY26 127.50 C 1.63 1.87 1.63 1.72 -0.07 39 15 892 0
28MAY26 130.00 C 1.45 1.50 1.40 1.36 -0.07 39 46 313 +5
28MAY26 132.50 C 0.00 0.00 0.00 1.06 -0.08 39 0 182 0
28MAY26 135.00 C 0.84 0.84 0.84 0.81 -0.07 39 5 270 0
28MAY26 137.50 C 0.00 0.00 0.00 0.62 -0.06 39 0 173 0
28MAY26 140.00 C 0.52 0.52 0.52 0.47 -0.05 39 5 22 +5
28MAY26 142.50 C 0.00 0.00 0.00 0.35 -0.04 39 0 60 0
28MAY26 145.00 C 0.44 0.44 0.44 0.26 -0.03 39 2 7 +2
28MAY26 147.50 C 0.00 0.00 0.00 0.20 -0.02 39 0 2 0
28MAY26 150.00 C 0.00 0.00 0.00 0.15 -0.01 39 0 46 0
28MAY26 152.50 C 0.00 0.00 0.00 0.11 -0.01 39 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 0.08 -0.01 39 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 0.06 -0.01 39 0 8 0
28MAY26 160.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 0.03 -0.01 39 0 105 0
29JUN26 55.00 C 0.00 0.00 0.00 56.77 -0.42 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 54.31 -0.39 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 51.80 -0.42 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 49.30 -0.43 0 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 46.88 -0.25 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 44.55 -0.20 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 42.12 -0.01 42 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 39.70 +0.16 44 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 37.29 -0.34 44 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 34.89 -0.18 44 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 32.54 -0.03 44 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 30.18 +0.03 43 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 28.31 +0.14 48 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 26.03 +0.13 46 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 23.77 +0.72 44 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 21.55 +0.16 43 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 18.90 -0.59 37 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 16.95 -0.52 37 0 606 0
29JUN26 100.00 C 15.50 15.50 15.50 15.12 -0.16 37 1 3,033 -1
29JUN26 102.50 C 0.00 0.00 0.00 13.41 -0.15 37 0 999 0
29JUN26 105.00 C 0.00 0.00 0.00 11.82 -0.14 37 0 3,101 0
29JUN26 107.50 C 9.68 9.68 9.68 10.22 -0.30 37 30 1,581 0
29JUN26 110.00 C 0.00 0.00 0.00 8.96 -0.24 37 0 2,687 0
29JUN26 112.50 C 8.10 8.10 8.10 7.73 -0.22 37 24 4,121 -24
29JUN26 115.00 C 0.00 0.00 0.00 6.66 -0.21 37 0 2,434 0
29JUN26 117.50 C 0.00 0.00 0.00 5.69 -0.16 37 0 1,672 0
29JUN26 120.00 C 5.12 5.12 5.12 4.85 -0.10 37 1 3,084 +1
29JUN26 122.50 C 4.39 4.39 4.39 4.13 -0.18 37 22 1,321 -22
29JUN26 125.00 C 3.68 3.68 3.68 3.51 -0.17 37 100 8,462 +100
29JUN26 127.50 C 2.69 2.69 2.69 2.98 -0.11 37 30 679 0
29JUN26 130.00 C 2.65 2.65 2.65 2.53 -0.05 38 2 2,240 0
29JUN26 132.50 C 0.00 0.00 0.00 2.11 -0.04 38 0 552 0
29JUN26 135.00 C 0.00 0.00 0.00 1.74 -0.04 38 0 743 0
29JUN26 137.50 C 0.00 0.00 0.00 1.44 -0.03 38 0 185 0
29JUN26 140.00 C 0.00 0.00 0.00 1.18 -0.02 38 0 1,312 0
29JUN26 142.50 C 0.00 0.00 0.00 0.96 -0.03 38 0 486 0
29JUN26 145.00 C 0.00 0.00 0.00 0.78 -0.02 37 0 436 0
29JUN26 147.50 C 0.00 0.00 0.00 0.64 -0.01 38 0 224 0
29JUN26 150.00 C 0.00 0.00 0.00 0.51 -0.02 37 0 408 0
29JUN26 152.50 C 0.00 0.00 0.00 0.41 -0.01 37 0 305 0
29JUN26 155.00 C 0.00 0.00 0.00 0.33 -0.01 37 0 348 0
29JUN26 157.50 C 0.00 0.00 0.00 0.27 0.00 38 0 246 0
29JUN26 160.00 C 0.00 0.00 0.00 0.21 -0.01 37 0 178 0
29JUN26 162.50 C 0.00 0.00 0.00 0.16 -0.01 37 0 178 0
29JUN26 165.00 C 0.00 0.00 0.00 0.13 0.00 37 0 1,641 0
29JUN26 167.50 C 0.00 0.00 0.00 0.10 -0.01 37 0 197 0
29JUN26 170.00 C 0.00 0.00 0.00 0.08 -0.01 37 0 17 0
29JUN26 172.50 C 0.00 0.00 0.00 0.06 -0.01 37 0 90 0
29JUN26 175.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 1 0
29JUN26 177.50 C 0.00 0.00 0.00 0.04 -0.01 37 0 50 0
29JUN26 180.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 114 0
29JUN26 182.50 C 0.00 0.00 0.00 0.02 -0.01 37 0 53 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 696 0
30JUL26 90.00 C 0.00 0.00 0.00 24.54 0.00 42 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 22.49 +0.20 42 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 20.50 +0.37 41 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 18.07 -0.23 37 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 16.33 -0.22 37 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 14.70 -0.22 37 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 13.19 -0.21 37 0 15 0
30JUL26 107.50 C 0.00 0.00 0.00 11.71 -0.35 37 0 30 0
30JUL26 110.00 C 0.00 0.00 0.00 10.47 -0.21 37 0 60 0
30JUL26 112.50 C 0.00 0.00 0.00 9.23 -0.25 37 0 116 0
30JUL26 115.00 C 0.00 0.00 0.00 8.15 -0.16 37 0 112 0
30JUL26 117.50 C 6.92 6.92 6.92 7.17 -0.14 37 14 110 0
30JUL26 120.00 C 6.50 6.56 6.20 6.20 -0.25 37 200 312 +200
30JUL26 122.50 C 5.73 5.73 5.63 5.53 -0.13 37 40 101 +40
30JUL26 125.00 C 4.90 4.90 4.90 4.85 -0.13 37 20 25 +20
30JUL26 127.50 C 0.00 0.00 0.00 4.23 -0.13 37 0 23 0
30JUL26 130.00 C 0.00 0.00 0.00 3.72 -0.09 38 0 30 0
30JUL26 132.50 C 0.00 0.00 0.00 3.21 -0.13 38 0 20 0
30JUL26 135.00 C 0.00 0.00 0.00 2.76 -0.12 38 0 22 0
29SEP26 55.00 C 0.00 0.00 0.00 57.74 +0.54 57 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 55.35 +0.63 56 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 52.96 +0.46 54 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 50.59 +0.10 53 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 48.20 +0.19 51 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 45.86 +0.23 50 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 43.50 +0.10 48 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 41.31 +0.33 48 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 38.99 +0.26 47 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 36.74 +0.18 46 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 34.54 +0.38 45 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 32.55 +0.51 45 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 30.43 +0.47 44 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 28.34 +0.62 43 0 15 0
29SEP26 90.00 C 0.00 0.00 0.00 26.31 +0.34 42 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 24.40 +0.35 41 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 22.49 +0.21 40 0 210 0
29SEP26 97.50 C 0.00 0.00 0.00 20.79 +0.45 40 0 1,415 0
29SEP26 100.00 C 0.00 0.00 0.00 18.74 -0.16 38 0 1,165 0
29SEP26 102.50 C 0.00 0.00 0.00 17.23 +0.27 38 0 242 0
29SEP26 105.00 C 0.00 0.00 0.00 15.82 -0.32 38 0 1,256 0
29SEP26 107.50 C 0.00 0.00 0.00 14.35 -0.27 38 0 880 0
29SEP26 110.00 C 0.00 0.00 0.00 13.19 -0.20 38 0 2,494 0
29SEP26 112.50 C 0.00 0.00 0.00 12.06 -0.16 38 0 629 0
29SEP26 115.00 C 0.00 0.00 0.00 11.03 -0.09 38 0 4,423 0
29SEP26 117.50 C 0.00 0.00 0.00 9.98 -0.15 38 0 1,664 0
29SEP26 120.00 C 0.00 0.00 0.00 9.08 -0.16 38 0 3,534 0
29SEP26 122.50 C 0.00 0.00 0.00 8.27 -0.13 38 0 805 0
29SEP26 125.00 C 7.66 7.66 7.66 7.50 -0.15 39 10 572 -10
29SEP26 127.50 C 0.00 0.00 0.00 6.80 -0.12 39 0 311 0
29SEP26 130.00 C 0.00 0.00 0.00 6.16 -0.08 39 0 401 0
29SEP26 132.50 C 0.00 0.00 0.00 5.62 0.00 39 0 711 0
29SEP26 135.00 C 0.00 0.00 0.00 5.06 +0.01 39 0 393 0
29SEP26 137.50 C 0.00 0.00 0.00 4.54 0.00 39 0 262 0
29SEP26 140.00 C 0.00 0.00 0.00 4.07 0.00 39 0 1,135 0
29SEP26 142.50 C 0.00 0.00 0.00 3.65 +0.11 39 0 65 0
29SEP26 145.00 C 0.00 0.00 0.00 3.27 +0.11 39 0 327 0
29SEP26 147.50 C 0.00 0.00 0.00 2.92 +0.09 39 0 106 0
29SEP26 150.00 C 0.00 0.00 0.00 2.61 +0.09 39 0 254 0
29SEP26 152.50 C 0.00 0.00 0.00 2.33 +0.08 39 0 27 0
29SEP26 155.00 C 0.00 0.00 0.00 2.08 +0.07 39 0 201 0
29SEP26 157.50 C 0.00 0.00 0.00 1.85 +0.06 39 0 68 0
29SEP26 160.00 C 0.00 0.00 0.00 1.65 +0.01 39 0 95 0
29SEP26 162.50 C 0.00 0.00 0.00 1.47 +0.06 39 0 141 0
29SEP26 165.00 C 1.64 1.64 1.64 1.30 +0.05 39 30 272 +30
29SEP26 167.50 C 0.00 0.00 0.00 1.16 +0.05 39 0 133 0
29SEP26 170.00 C 1.45 1.45 1.45 1.03 +0.04 39 30 31 +26
29SEP26 172.50 C 1.35 1.35 1.35 0.91 +0.03 39 30 50 +26
29SEP26 175.00 C 0.00 0.00 0.00 0.81 +0.01 39 0 108 0
29SEP26 177.50 C 0.00 0.00 0.00 0.70 +0.01 38 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 0.62 -0.01 38 0 1 0
29SEP26 182.50 C 0.00 0.00 0.00 0.56 +0.01 39 0 216 0
29SEP26 185.00 C 0.00 0.00 0.00 0.48 0.00 38 0 124 0
30DEC26 55.00 C 0.00 0.00 0.00 58.75 +0.68 57 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 56.41 +0.50 55 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 53.98 +0.65 52 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 51.77 +0.64 52 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 49.43 +0.47 50 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 47.19 +0.53 49 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 44.95 +0.57 48 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 42.75 +0.61 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 40.59 +0.43 46 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 38.47 +0.20 45 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 36.46 +0.54 44 0 20 0
30DEC26 82.50 C 0.00 0.00 0.00 34.44 +0.60 43 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 32.49 +0.70 43 0 8 0
30DEC26 87.50 C 0.00 0.00 0.00 30.60 +0.57 42 0 0 0
30DEC26 90.00 C 28.60 28.60 28.60 28.79 +0.34 42 4 6 0
30DEC26 92.50 C 0.00 0.00 0.00 27.02 +0.16 41 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 25.23 +0.40 41 0 104 0
30DEC26 97.50 C 0.00 0.00 0.00 23.60 +0.44 40 0 282 0
30DEC26 100.00 C 0.00 0.00 0.00 22.03 +0.11 40 0 305 0
30DEC26 102.50 C 0.00 0.00 0.00 20.52 +0.28 40 0 197 0
30DEC26 105.00 C 0.00 0.00 0.00 19.12 +0.78 39 0 1,110 0
30DEC26 107.50 C 0.00 0.00 0.00 17.43 -0.31 38 0 571 0
30DEC26 110.00 C 0.00 0.00 0.00 16.50 -0.12 39 0 573 0
30DEC26 112.50 C 0.00 0.00 0.00 15.36 -0.10 39 0 346 0
30DEC26 115.00 C 0.00 0.00 0.00 14.29 -0.11 39 0 1,392 0
30DEC26 117.50 C 0.00 0.00 0.00 13.29 -0.10 39 0 306 0
30DEC26 120.00 C 0.00 0.00 0.00 12.37 -0.05 39 0 383 0
30DEC26 122.50 C 0.00 0.00 0.00 11.51 -0.08 39 0 24 0
30DEC26 125.00 C 0.00 0.00 0.00 10.73 -0.05 39 0 303 0
30DEC26 127.50 C 0.00 0.00 0.00 9.83 -0.17 39 0 140 0
30DEC26 130.00 C 0.00 0.00 0.00 9.12 -0.18 39 0 262 0
30DEC26 132.50 C 0.00 0.00 0.00 8.47 -0.16 39 0 5 0
30DEC26 135.00 C 0.00 0.00 0.00 8.02 +0.04 39 0 159 0
30DEC26 137.50 C 0.00 0.00 0.00 7.41 +0.04 39 0 91 0
30DEC26 140.00 C 6.95 6.95 6.95 6.82 +0.01 39 1 167 +1
30DEC26 142.50 C 0.00 0.00 0.00 6.33 +0.04 39 0 78 0
30DEC26 145.00 C 0.00 0.00 0.00 5.84 +0.04 39 0 145 0
30DEC26 147.50 C 0.00 0.00 0.00 5.39 +0.04 39 0 80 0
30DEC26 150.00 C 0.00 0.00 0.00 4.97 +0.04 39 0 151 0
30DEC26 152.50 C 0.00 0.00 0.00 4.59 +0.18 39 0 19 0
30DEC26 155.00 C 0.00 0.00 0.00 4.23 +0.17 39 0 35 0
30DEC26 157.50 C 0.00 0.00 0.00 3.90 +0.16 39 0 10 0
30DEC26 160.00 C 0.00 0.00 0.00 3.59 +0.15 39 0 74 0
30DEC26 162.50 C 0.00 0.00 0.00 3.30 +0.13 39 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 3.04 +0.13 39 0 169 0
30DEC26 167.50 C 0.00 0.00 0.00 2.72 +0.04 39 0 1 0
30DEC26 170.00 C 0.00 0.00 0.00 2.50 +0.04 39 0 69 0
30DEC26 172.50 C 0.00 0.00 0.00 2.30 +0.04 39 0 6 0
30DEC26 175.00 C 0.00 0.00 0.00 2.18 +0.10 39 0 32 0
30DEC26 177.50 C 0.00 0.00 0.00 2.00 +0.09 39 0 4 0
30DEC26 180.00 C 0.00 0.00 0.00 1.79 +0.03 39 0 6 0
30DEC26 182.50 C 0.00 0.00 0.00 1.65 +0.04 39 0 8 0
30DEC26 185.00 C 0.00 0.00 0.00 1.51 +0.03 39 0 200 0
30MAR27 55.00 C 0.00 0.00 0.00 59.51 +0.55 53 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 57.22 +0.38 52 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 54.88 +0.55 50 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 52.69 +0.54 49 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 50.48 +0.51 48 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 48.28 +0.56 47 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 46.14 +0.45 46 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 44.02 +0.32 45 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 41.96 +0.63 44 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 39.92 +0.53 43 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 37.98 +0.22 43 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 36.07 +0.27 42 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 34.23 +0.72 42 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 32.45 +0.42 41 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 30.69 +0.93 41 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 29.07 +0.62 41 0 180 0
30MAR27 95.00 C 0.00 0.00 0.00 27.36 +0.64 40 0 40 0
30MAR27 97.50 C 0.00 0.00 0.00 25.86 +0.72 40 0 225 0
30MAR27 100.00 C 0.00 0.00 0.00 24.39 +0.71 40 0 404 0
30MAR27 102.50 C 0.00 0.00 0.00 22.95 +0.39 40 0 461 0
30MAR27 105.00 C 0.00 0.00 0.00 21.63 +0.30 39 0 103 0
30MAR27 107.50 C 0.00 0.00 0.00 19.94 -0.32 38 0 60 0
30MAR27 110.00 C 0.00 0.00 0.00 19.10 -0.08 39 0 85 0
30MAR27 112.50 C 0.00 0.00 0.00 17.99 -0.07 39 0 60 0
30MAR27 115.00 C 0.00 0.00 0.00 16.92 +0.03 39 0 60 0
30MAR27 117.50 C 0.00 0.00 0.00 15.91 -0.13 39 0 93 0
30MAR27 120.00 C 0.00 0.00 0.00 14.98 -0.12 39 0 210 0
30MAR27 122.50 C 0.00 0.00 0.00 14.11 -0.07 39 0 32 0
30MAR27 125.00 C 0.00 0.00 0.00 13.10 -0.14 39 0 184 0
30MAR27 127.50 C 0.00 0.00 0.00 12.53 +0.01 39 0 71 0
30MAR27 130.00 C 0.00 0.00 0.00 11.61 -0.11 39 0 42 0
30MAR27 132.50 C 0.00 0.00 0.00 10.92 -0.09 39 0 30 0
30MAR27 135.00 C 0.00 0.00 0.00 10.27 -0.05 39 0 91 0
30MAR27 137.50 C 0.00 0.00 0.00 9.68 +0.01 39 0 32 0
30MAR27 140.00 C 0.00 0.00 0.00 9.12 +0.06 39 0 78 0
30MAR27 142.50 C 0.00 0.00 0.00 8.55 +0.07 39 0 30 0
30MAR27 145.00 C 0.00 0.00 0.00 8.01 +0.07 39 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 7.50 +0.07 39 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 6.82 -0.13 38 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 6.38 -0.13 38 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 5.97 -0.12 38 0 10 0
30MAR27 157.50 C 0.00 0.00 0.00 5.59 -0.10 38 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 5.23 -0.09 38 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 4.90 -0.08 38 0 2 0
TOTAL CALL 4,086 122,206 +1,712
10APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 156 0 7 0
10APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
10APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 120 0 1 0
10APR26 97.50 P 0.00 0.00 0.00 0.01 0.00 102 0 7 0
10APR26 100.00 P 0.00 0.00 0.00 0.01 0.00 85 0 40 0
10APR26 102.50 P 0.00 0.00 0.00 0.01 0.00 68 0 296 0
10APR26 105.00 P 0.00 0.00 0.00 0.01 -0.03 51 0 728 0
10APR26 107.50 P 0.17 0.17 0.10 0.04 -0.14 42 33 421 -1
10APR26 110.00 P 0.95 0.98 0.36 0.34 -0.35 41 139 303 +32
10APR26 112.50 P 2.15 2.15 1.35 1.45 -0.35 42 52 315 +28
10APR26 115.00 P 0.00 0.00 0.00 3.49 -0.11 49 0 312 0
10APR26 117.50 P 0.00 0.00 0.00 5.80 -0.07 0 0 155 0
10APR26 120.00 P 8.11 10.00 8.11 8.30 +0.19 0 2 0 0
10APR26 122.50 P 0.00 0.00 0.00 10.80 +0.20 0 0 0 0
10APR26 125.00 P 0.00 0.00 0.00 13.30 +0.20 0 0 0 0
10APR26 127.50 P 0.00 0.00 0.00 15.80 +0.20 0 0 0 0
10APR26 130.00 P 0.00 0.00 0.00 18.30 +0.20 0 0 0 0
10APR26 132.50 P 0.00 0.00 0.00 20.81 -0.32 128 0 0 0
10APR26 135.00 P 0.00 0.00 0.00 23.57 +0.18 217 0 0 0
17APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
17APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
17APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
17APR26 97.50 P 0.00 0.00 0.00 0.02 0.00 39 0 6 0
17APR26 100.00 P 0.25 0.25 0.19 0.06 -0.01 38 13 89 +13
17APR26 102.50 P 0.39 0.39 0.39 0.18 -0.01 38 30 212 +30
17APR26 105.00 P 0.60 0.71 0.53 0.45 -0.02 39 38 138 +38
17APR26 107.50 P 1.18 1.27 0.92 0.96 -0.01 39 492 473 +422
17APR26 110.00 P 2.20 2.28 1.56 1.81 +0.03 39 803 711 +707
17APR26 112.50 P 3.39 3.40 2.64 3.04 +0.11 39 209 209 +209
17APR26 115.00 P 4.23 4.23 4.23 4.56 +0.06 39 11 11 +11
17APR26 117.50 P 0.00 0.00 0.00 6.44 +0.11 38 0 0 0
17APR26 120.00 P 0.00 0.00 0.00 8.59 +0.14 38 0 0 0
17APR26 122.50 P 0.00 0.00 0.00 10.91 +0.16 38 0 0 0
17APR26 125.00 P 0.00 0.00 0.00 13.33 +0.18 38 0 0 0
17APR26 127.50 P 0.00 0.00 0.00 15.80 +0.19 0 0 0 0
17APR26 130.00 P 0.00 0.00 0.00 18.30 +0.20 0 0 0 0
17APR26 132.50 P 0.00 0.00 0.00 20.93 -0.27 64 0 0 0
17APR26 135.00 P 0.00 0.00 0.00 23.57 -0.12 78 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 87 0 20 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 76 0 10 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 71 0 20 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 66 0 42 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 61 0 112 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 56 0 347 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 52 0 307 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 47 0 290 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 43 0 562 0
29APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 39 0 447 0
29APR26 90.00 P 0.16 0.16 0.16 0.02 0.00 37 34 2,459 0
29APR26 92.50 P 0.23 0.23 0.23 0.04 0.00 36 69 1,107 -68
29APR26 95.00 P 0.31 0.33 0.27 0.09 -0.01 36 117 2,130 +9
29APR26 97.50 P 0.43 0.43 0.43 0.19 -0.02 36 30 3,037 -20
29APR26 100.00 P 0.69 0.71 0.54 0.40 -0.02 36 239 10,688 -73
29APR26 102.50 P 1.06 1.10 0.95 0.72 -0.03 36 171 4,193 -2
29APR26 105.00 P 1.45 1.47 1.27 1.24 -0.03 36 41 3,898 -3
29APR26 107.50 P 2.42 2.44 1.87 1.98 -0.02 36 10 2,407 -2
29APR26 110.00 P 3.14 3.14 3.14 2.97 0.00 36 30 3,836 -29
29APR26 112.50 P 4.80 4.80 4.10 4.21 -0.03 36 97 822 -6
29APR26 115.00 P 5.31 5.31 5.31 5.60 +0.03 35 30 1,158 -30
29APR26 117.50 P 0.00 0.00 0.00 7.55 +0.16 38 0 595 0
29APR26 120.00 P 0.00 0.00 0.00 9.28 +0.10 36 0 640 0
29APR26 122.50 P 0.00 0.00 0.00 11.39 +0.12 36 0 68 0
29APR26 125.00 P 0.00 0.00 0.00 13.63 +0.14 36 0 123 0
29APR26 127.50 P 0.00 0.00 0.00 15.96 +0.16 35 0 31 0
29APR26 130.00 P 0.00 0.00 0.00 18.37 -0.31 36 0 73 0
29APR26 132.50 P 0.00 0.00 0.00 20.93 -0.27 42 0 60 0
29APR26 135.00 P 0.00 0.00 0.00 23.57 -0.12 51 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 26.17 0.00 58 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 28.58 +0.48 59 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 31.04 +0.26 61 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 33.66 +0.29 69 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 36.04 +0.30 68 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 38.54 +0.14 71 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 41.16 +0.34 79 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 43.66 +0.28 82 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 46.16 +0.56 85 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 48.54 -0.06 84 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 51.04 +0.07 87 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 59 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 52 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 49 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 0.00 42 0 34 0
28MAY26 75.00 P 0.18 0.18 0.18 0.01 -0.01 39 24 25 +24
28MAY26 77.50 P 0.00 0.00 0.00 0.02 -0.01 39 0 177 0
28MAY26 80.00 P 0.00 0.00 0.00 0.05 0.00 40 0 248 0
28MAY26 82.50 P 0.00 0.00 0.00 0.08 -0.01 39 0 134 0
28MAY26 85.00 P 0.00 0.00 0.00 0.15 0.00 39 0 578 0
28MAY26 87.50 P 0.00 0.00 0.00 0.25 -0.01 39 0 643 0
28MAY26 90.00 P 0.80 0.80 0.80 0.40 -0.02 39 2 594 +2
28MAY26 92.50 P 0.00 0.00 0.00 0.62 -0.02 39 0 859 0
28MAY26 95.00 P 1.30 1.30 1.23 0.93 -0.02 39 22 2,573 +22
28MAY26 97.50 P 1.65 1.65 1.65 1.35 -0.02 39 26 2,240 +20
28MAY26 100.00 P 2.22 2.22 2.22 1.88 -0.02 39 7 2,185 0
28MAY26 102.50 P 3.00 3.00 2.55 2.54 -0.02 39 22 3,640 -2
28MAY26 105.00 P 3.80 3.80 3.23 3.38 +0.01 39 42 1,564 +6
28MAY26 107.50 P 4.40 4.40 4.40 4.38 +0.06 39 1 1,552 0
28MAY26 110.00 P 5.54 5.54 5.54 5.41 +0.01 39 1 3,317 +1
28MAY26 112.50 P 0.00 0.00 0.00 6.72 +0.04 39 0 267 0
28MAY26 115.00 P 0.00 0.00 0.00 8.13 +0.04 39 0 211 0
28MAY26 117.50 P 0.00 0.00 0.00 9.83 +0.34 40 0 10 0
28MAY26 120.00 P 0.00 0.00 0.00 11.29 -0.35 38 0 15 0
28MAY26 122.50 P 0.00 0.00 0.00 13.32 +0.04 40 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 15.12 +0.07 38 0 4 0
28MAY26 127.50 P 0.00 0.00 0.00 17.19 +0.10 38 0 1 0
28MAY26 130.00 P 0.00 0.00 0.00 19.33 -0.45 39 0 61 0
28MAY26 132.50 P 0.00 0.00 0.00 21.53 -0.43 39 0 30 0
28MAY26 135.00 P 0.00 0.00 0.00 24.01 +0.03 41 0 32 0
28MAY26 137.50 P 0.00 0.00 0.00 26.28 -0.06 41 0 121 0
28MAY26 140.00 P 0.00 0.00 0.00 28.62 -0.18 41 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 31.04 -0.15 41 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 33.66 +0.29 46 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 36.10 +0.24 47 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 38.63 -0.02 50 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 41.16 -0.10 53 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 43.66 +0.03 55 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 46.16 -0.14 57 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 48.54 -0.15 56 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 51.15 -0.03 61 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 0.00 40 0 66 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 38 0 60 0
29JUN26 70.00 P 0.00 0.00 0.00 0.02 0.00 38 0 371 0
29JUN26 72.50 P 0.00 0.00 0.00 0.04 0.00 38 0 220 0
29JUN26 75.00 P 0.00 0.00 0.00 0.07 0.00 38 0 397 0
29JUN26 77.50 P 0.00 0.00 0.00 0.11 0.00 37 0 541 0
29JUN26 80.00 P 0.00 0.00 0.00 0.19 +0.01 38 0 6,649 0
29JUN26 82.50 P 0.00 0.00 0.00 0.30 +0.01 38 0 2,535 0
29JUN26 85.00 P 0.00 0.00 0.00 0.45 +0.01 37 0 916 0
29JUN26 87.50 P 0.00 0.00 0.00 0.66 +0.02 38 0 952 0
29JUN26 90.00 P 0.00 0.00 0.00 0.93 +0.01 38 0 1,327 0
29JUN26 92.50 P 0.00 0.00 0.00 1.31 +0.03 38 0 1,565 0
29JUN26 95.00 P 0.00 0.00 0.00 1.77 +0.03 38 0 5,641 0
29JUN26 97.50 P 0.00 0.00 0.00 2.32 +0.04 38 0 1,822 0
29JUN26 100.00 P 3.14 3.14 3.14 2.99 +0.04 38 30 4,235 -30
29JUN26 102.50 P 0.00 0.00 0.00 3.82 +0.06 38 0 3,475 0
29JUN26 105.00 P 4.68 4.68 4.68 4.73 +0.07 38 14 2,941 0
29JUN26 107.50 P 6.16 6.16 5.68 5.74 +0.08 38 47 4,082 -13
29JUN26 110.00 P 0.00 0.00 0.00 6.89 +0.04 38 0 5,380 0
29JUN26 112.50 P 0.00 0.00 0.00 8.17 +0.21 38 0 3,782 0
29JUN26 115.00 P 0.00 0.00 0.00 9.56 +0.05 38 0 3,879 0
29JUN26 117.50 P 0.00 0.00 0.00 11.12 +0.23 38 0 2,837 0
29JUN26 120.00 P 12.30 12.30 12.30 12.65 +0.12 37 1 1,759 -1
29JUN26 122.50 P 0.00 0.00 0.00 14.75 +0.86 39 0 2,422 0
29JUN26 125.00 P 0.00 0.00 0.00 16.27 -0.34 37 0 1,115 0
29JUN26 127.50 P 0.00 0.00 0.00 18.22 -0.13 37 0 634 0
29JUN26 130.00 P 0.00 0.00 0.00 20.22 +0.44 37 0 1,425 0
29JUN26 132.50 P 0.00 0.00 0.00 22.23 -0.60 37 0 610 0
29JUN26 135.00 P 0.00 0.00 0.00 24.40 -0.36 36 0 485 0
29JUN26 137.50 P 0.00 0.00 0.00 26.71 -0.52 37 0 346 0
29JUN26 140.00 P 0.00 0.00 0.00 28.84 -0.62 36 0 320 0
29JUN26 142.50 P 0.00 0.00 0.00 31.14 -0.59 35 0 325 0
29JUN26 145.00 P 0.00 0.00 0.00 33.66 -0.47 37 0 153 0
29JUN26 147.50 P 0.00 0.00 0.00 36.10 -0.22 38 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 38.69 -0.17 42 0 274 0
29JUN26 152.50 P 0.00 0.00 0.00 41.16 -0.10 43 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 43.66 +0.03 45 0 5 0
29JUN26 157.50 P 0.00 0.00 0.00 46.16 -0.42 46 0 4 0
29JUN26 160.00 P 0.00 0.00 0.00 48.54 -0.15 46 0 1,062 0
29JUN26 162.50 P 0.00 0.00 0.00 51.15 -0.11 50 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 53.50 -0.25 48 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 56.04 -0.21 51 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 58.54 -0.34 52 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 61.04 -0.03 53 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 63.54 -0.35 55 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 66.07 -0.34 57 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 68.47 -0.50 56 0 30 0
29JUN26 182.50 P 0.00 0.00 0.00 71.07 +0.23 60 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 73.47 +0.21 59 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 1.56 -0.02 38 0 186 0
30JUL26 92.50 P 0.00 0.00 0.00 2.05 -0.02 38 0 248 0
30JUL26 95.00 P 0.00 0.00 0.00 2.60 -0.02 38 0 122 0
30JUL26 97.50 P 0.00 0.00 0.00 3.28 -0.02 38 0 0 0
30JUL26 100.00 P 4.20 4.20 4.20 4.07 -0.01 38 2 41 +2
30JUL26 102.50 P 0.00 0.00 0.00 4.92 +0.02 38 0 26 0
30JUL26 105.00 P 5.63 5.75 5.60 5.91 +0.10 38 100 323 +100
30JUL26 107.50 P 7.10 7.10 7.09 6.94 +0.11 38 60 90 +26
30JUL26 110.00 P 8.29 8.29 8.29 8.12 +0.12 37 30 90 +30
30JUL26 112.50 P 0.00 0.00 0.00 9.40 +0.07 37 0 150 0
30JUL26 115.00 P 0.00 0.00 0.00 10.77 +0.10 37 0 90 0
30JUL26 117.50 P 0.00 0.00 0.00 12.28 +0.14 37 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 14.01 +0.24 38 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 15.57 -0.01 37 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 17.37 0.00 37 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 19.15 -0.30 37 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 21.12 -0.23 37 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 23.18 -0.51 37 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 25.24 -0.13 37 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.03 0.00 40 0 32 0
29SEP26 57.50 P 0.00 0.00 0.00 0.04 0.00 39 0 33 0
29SEP26 60.00 P 0.00 0.00 0.00 0.06 0.00 38 0 45 0
29SEP26 62.50 P 0.00 0.00 0.00 0.11 +0.01 39 0 32 0
29SEP26 65.00 P 0.00 0.00 0.00 0.16 +0.01 39 0 51 0
29SEP26 67.50 P 0.00 0.00 0.00 0.24 +0.01 38 0 35 0
29SEP26 70.00 P 0.00 0.00 0.00 0.35 +0.03 38 0 59 0
29SEP26 72.50 P 0.00 0.00 0.00 0.49 +0.03 39 0 50 0
29SEP26 75.00 P 0.00 0.00 0.00 0.68 +0.02 39 0 42 0
29SEP26 77.50 P 0.00 0.00 0.00 0.91 +0.04 39 0 190 0
29SEP26 80.00 P 0.00 0.00 0.00 1.20 +0.04 39 0 1,635 0
29SEP26 82.50 P 0.00 0.00 0.00 1.56 +0.06 39 0 297 0
29SEP26 85.00 P 0.00 0.00 0.00 1.96 +0.06 39 0 255 0
29SEP26 87.50 P 0.00 0.00 0.00 2.47 +0.07 39 0 787 0
29SEP26 90.00 P 0.00 0.00 0.00 3.01 +0.08 39 0 1,926 0
29SEP26 92.50 P 0.00 0.00 0.00 3.69 +0.09 39 0 1,708 0
29SEP26 95.00 P 0.00 0.00 0.00 4.39 +0.09 39 0 1,113 0
29SEP26 97.50 P 0.00 0.00 0.00 5.26 +0.14 39 0 2,127 0
29SEP26 100.00 P 0.00 0.00 0.00 6.12 +0.19 39 0 6,901 0
29SEP26 102.50 P 0.00 0.00 0.00 7.06 +0.21 39 0 2,032 0
29SEP26 105.00 P 8.30 8.30 7.78 8.10 +0.20 39 11 4,762 -11
29SEP26 107.50 P 0.00 0.00 0.00 9.22 +0.25 38 0 2,715 0
29SEP26 110.00 P 0.00 0.00 0.00 10.42 +0.10 38 0 4,310 0
29SEP26 112.50 P 0.00 0.00 0.00 11.74 +0.27 38 0 473 0
29SEP26 115.00 P 0.00 0.00 0.00 13.17 +0.26 38 0 1,090 0
29SEP26 117.50 P 0.00 0.00 0.00 14.58 +0.22 38 0 1,737 0
29SEP26 120.00 P 0.00 0.00 0.00 16.23 +0.24 38 0 828 0
29SEP26 122.50 P 0.00 0.00 0.00 17.62 +0.24 38 0 383 0
29SEP26 125.00 P 0.00 0.00 0.00 19.40 +0.63 38 0 460 0
29SEP26 127.50 P 0.00 0.00 0.00 21.20 -0.12 38 0 211 0
29SEP26 130.00 P 0.00 0.00 0.00 23.07 -0.13 38 0 327 0
29SEP26 132.50 P 0.00 0.00 0.00 24.96 -0.35 38 0 156 0
29SEP26 135.00 P 0.00 0.00 0.00 26.96 -0.34 38 0 105 0
29SEP26 137.50 P 0.00 0.00 0.00 28.99 -0.19 38 0 21 0
29SEP26 140.00 P 0.00 0.00 0.00 31.06 -0.23 38 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 33.16 -0.49 38 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 35.30 -0.59 38 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 37.49 -0.36 38 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 39.69 -0.60 38 0 13 0
29SEP26 152.50 P 0.00 0.00 0.00 41.94 -0.38 38 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 44.16 -0.43 37 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 46.43 -0.68 37 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 48.73 -0.54 37 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 51.15 -0.43 37 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 53.57 -0.30 37 0 22 0
29SEP26 167.50 P 0.00 0.00 0.00 56.04 -0.26 38 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 58.54 -0.34 39 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 61.04 -0.03 40 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 63.54 -0.35 41 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 66.07 -0.34 43 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 68.47 -0.50 42 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 71.07 -0.31 45 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 73.47 -0.37 44 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.14 +0.01 39 0 343 0
30DEC26 57.50 P 0.00 0.00 0.00 0.20 +0.02 39 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.30 +0.03 39 0 171 0
30DEC26 62.50 P 1.09 1.09 1.09 0.41 +0.03 39 30 148 +30
30DEC26 65.00 P 0.00 0.00 0.00 0.56 +0.03 39 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 0.76 +0.04 39 0 5 0
30DEC26 70.00 P 0.00 0.00 0.00 0.97 +0.07 39 0 92 0
30DEC26 72.50 P 0.00 0.00 0.00 1.27 +0.05 39 0 35 0
30DEC26 75.00 P 0.00 0.00 0.00 1.58 +0.06 39 0 1,587 0
30DEC26 77.50 P 0.00 0.00 0.00 1.99 +0.07 39 0 241 0
30DEC26 80.00 P 0.00 0.00 0.00 2.41 +0.07 39 0 631 0
30DEC26 82.50 P 3.20 3.20 3.20 2.96 +0.09 39 2 110 0
30DEC26 85.00 P 3.91 3.91 3.91 3.52 +0.10 39 2 528 -2
30DEC26 87.50 P 0.00 0.00 0.00 4.20 +0.12 39 0 134 0
30DEC26 90.00 P 0.00 0.00 0.00 4.91 +0.12 39 0 1,081 0
30DEC26 92.50 P 0.00 0.00 0.00 5.71 +0.18 39 0 1,568 0
30DEC26 95.00 P 0.00 0.00 0.00 6.49 +0.19 39 0 1,271 0
30DEC26 97.50 P 0.00 0.00 0.00 7.37 +0.23 39 0 902 0
30DEC26 100.00 P 0.00 0.00 0.00 8.28 +0.24 39 0 888 0
30DEC26 102.50 P 0.00 0.00 0.00 9.31 +0.25 38 0 582 0
30DEC26 105.00 P 0.00 0.00 0.00 10.37 +0.22 38 0 1,499 0
30DEC26 107.50 P 0.00 0.00 0.00 11.59 +0.17 38 0 1,621 0
30DEC26 110.00 P 0.00 0.00 0.00 12.82 +0.28 38 0 1,268 0
30DEC26 112.50 P 0.00 0.00 0.00 14.18 +0.31 38 0 1,002 0
30DEC26 115.00 P 0.00 0.00 0.00 15.56 +0.13 38 0 1,997 0
30DEC26 117.50 P 0.00 0.00 0.00 16.95 +0.20 38 0 180 0
30DEC26 120.00 P 0.00 0.00 0.00 18.53 +0.21 38 0 228 0
30DEC26 122.50 P 0.00 0.00 0.00 19.98 -0.05 37 0 31 0
30DEC26 125.00 P 0.00 0.00 0.00 21.65 +0.44 38 0 33 0
30DEC26 127.50 P 0.00 0.00 0.00 23.42 -0.27 38 0 12 0
30DEC26 130.00 P 0.00 0.00 0.00 25.25 -0.57 38 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 27.05 -0.74 38 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 29.00 -0.29 38 0 4 0
30DEC26 137.50 P 0.00 0.00 0.00 30.97 -0.45 38 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 32.96 -0.12 38 0 7 0
30DEC26 142.50 P 0.00 0.00 0.00 34.97 -0.73 38 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 37.03 -0.77 38 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 39.12 -0.68 38 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 41.15 -0.41 38 0 137 0
30DEC26 152.50 P 0.00 0.00 0.00 43.38 -0.44 38 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 45.51 -0.67 38 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 47.69 -0.73 38 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 49.88 -0.56 38 0 7 0
30DEC26 162.50 P 0.00 0.00 0.00 52.15 -0.56 38 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 54.38 -0.70 38 0 3 0
30DEC26 167.50 P 0.00 0.00 0.00 56.64 -0.90 37 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 58.99 -0.91 37 0 2 0
30DEC26 172.50 P 0.00 0.00 0.00 61.20 -1.03 36 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 63.54 -0.62 36 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 66.12 -0.44 37 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 68.47 -0.76 37 0 1 0
30DEC26 182.50 P 0.00 0.00 0.00 71.07 -0.54 39 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 73.51 -0.54 39 0 12 0
30MAR27 55.00 P 0.00 0.00 0.00 0.32 +0.01 38 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.45 +0.03 39 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.60 +0.03 39 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 0.80 +0.04 39 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.02 +0.04 39 0 30 0
30MAR27 67.50 P 0.00 0.00 0.00 1.31 +0.05 39 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 1.62 +0.06 39 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 2.02 +0.08 39 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 2.44 +0.08 39 0 13 0
30MAR27 77.50 P 0.00 0.00 0.00 2.95 +0.11 39 0 2 0
30MAR27 80.00 P 0.00 0.00 0.00 3.51 +0.11 39 0 30 0
30MAR27 82.50 P 0.00 0.00 0.00 4.09 +0.12 39 0 41 0
30MAR27 85.00 P 0.00 0.00 0.00 4.81 +0.13 39 0 1,054 0
30MAR27 87.50 P 0.00 0.00 0.00 5.54 +0.13 39 0 4 0
30MAR27 90.00 P 0.00 0.00 0.00 6.36 +0.18 39 0 75 0
30MAR27 92.50 P 0.00 0.00 0.00 7.14 +0.19 39 0 76 0
30MAR27 95.00 P 0.00 0.00 0.00 8.00 +0.17 39 0 36 0
30MAR27 97.50 P 0.00 0.00 0.00 8.92 +0.21 38 0 215 0
30MAR27 100.00 P 9.77 9.77 9.77 9.92 +0.22 38 2 400 0
30MAR27 102.50 P 10.66 10.66 10.66 10.98 +0.23 38 2 612 0
30MAR27 105.00 P 0.00 0.00 0.00 12.12 +0.15 38 0 212 0
30MAR27 107.50 P 0.00 0.00 0.00 13.33 +0.15 38 0 61 0
30MAR27 110.00 P 0.00 0.00 0.00 14.60 +0.24 38 0 1,150 0
30MAR27 112.50 P 0.00 0.00 0.00 15.97 +0.25 38 0 34 0
30MAR27 115.00 P 0.00 0.00 0.00 17.41 +0.21 38 0 6 0
30MAR27 117.50 P 0.00 0.00 0.00 18.75 +0.08 37 0 1 0
30MAR27 120.00 P 0.00 0.00 0.00 20.32 +0.19 38 0 5 0
30MAR27 122.50 P 0.00 0.00 0.00 22.44 +0.60 39 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 24.22 +0.66 39 0 3 0
30MAR27 127.50 P 0.00 0.00 0.00 25.17 -0.70 37 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 26.92 -0.76 38 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 28.76 -0.49 38 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 30.62 -0.27 38 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 32.52 -0.70 38 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 34.38 -0.81 38 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 36.35 -0.66 38 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 38.29 -0.43 37 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 40.31 -0.81 38 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 42.38 -0.74 38 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 44.48 -0.60 38 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 46.58 -0.83 38 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 48.81 -0.73 38 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 50.85 -0.63 37 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 53.02 -0.86 37 0 0 0
TOTAL PUT 3,170 191,233 +1,469
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$ 50.55
29APR26 38.00 C 0.00 0.00 0.00 12.98 -1.10 90 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 11.80 -1.29 72 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 10.94 -1.18 75 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 9.93 -1.29 68 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 8.67 -1.51 44 0 5 0
29APR26 43.00 C 0.00 0.00 0.00 7.72 -1.46 43 0 37 0
29APR26 44.00 C 0.00 0.00 0.00 7.00 -1.20 53 0 51 0
29APR26 45.00 C 0.00 0.00 0.00 5.92 -1.37 44 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 5.08 -1.33 43 0 43 0
29APR26 47.00 C 0.00 0.00 0.00 4.30 -1.27 43 0 84 0
29APR26 48.00 C 0.00 0.00 0.00 3.59 -1.20 43 0 190 0
29APR26 49.00 C 0.00 0.00 0.00 2.95 -1.12 43 0 263 0
29APR26 50.00 C 2.70 2.70 2.53 2.43 -0.98 44 2 489 0
29APR26 52.50 C 1.88 1.88 1.32 1.32 -0.75 44 50 312 +2
29APR26 55.00 C 0.00 0.00 0.00 0.66 -0.52 44 0 214 0
29APR26 57.50 C 0.00 0.00 0.00 0.30 -0.31 44 0 268 0
29APR26 60.00 C 0.20 0.20 0.20 0.12 -0.17 44 9 222 +9
29APR26 62.50 C 0.00 0.00 0.00 0.05 -0.08 45 0 228 0
29APR26 65.00 C 0.00 0.00 0.00 0.02 -0.04 45 0 91 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 15 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 52 0 44 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 57 0 142 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 62 0 175 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 67 0 292 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 71 0 39 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 13.18 -1.40 63 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 12.21 -1.42 59 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 11.27 -1.42 56 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 10.18 -1.42 49 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 9.45 -1.40 52 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 8.60 -1.09 51 0 7 0
28MAY26 44.00 C 0.00 0.00 0.00 7.55 -1.44 45 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 6.79 -1.26 45 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 6.08 -1.21 45 0 15 0
28MAY26 47.00 C 0.00 0.00 0.00 5.41 -1.16 45 0 109 0
28MAY26 48.00 C 0.00 0.00 0.00 4.80 -1.10 45 0 103 0
28MAY26 49.00 C 0.00 0.00 0.00 4.33 -0.94 47 0 70 0
28MAY26 50.00 C 0.00 0.00 0.00 3.78 -0.96 46 0 223 0
28MAY26 52.50 C 0.00 0.00 0.00 2.63 -0.77 45 0 275 0
28MAY26 55.00 C 0.00 0.00 0.00 1.78 -0.68 45 0 128 0
28MAY26 57.50 C 0.00 0.00 0.00 1.20 -0.52 46 0 67 0
28MAY26 60.00 C 0.00 0.00 0.00 0.77 -0.39 45 0 183 0
28MAY26 62.50 C 0.00 0.00 0.00 0.48 -0.29 45 0 60 0
28MAY26 65.00 C 0.00 0.00 0.00 0.29 -0.20 45 0 84 0
28MAY26 67.50 C 0.30 0.30 0.30 0.18 -0.13 45 1 114 +1
28MAY26 70.00 C 0.00 0.00 0.00 0.11 -0.08 46 0 47 0
28MAY26 72.50 C 0.00 0.00 0.00 0.06 -0.06 45 0 1 0
28MAY26 75.00 C 0.00 0.00 0.00 0.04 -0.03 46 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.02 -0.03 46 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 20.73 -1.47 46 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 19.75 -1.62 46 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 18.77 -1.55 46 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 17.80 -1.66 46 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 16.84 -1.51 46 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 15.90 -1.62 46 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 15.15 -1.46 53 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 14.47 -1.20 58 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 13.55 -1.30 56 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 12.65 -1.29 54 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 11.72 -1.27 52 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 10.93 -1.31 52 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 10.12 -0.97 51 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 9.31 -1.24 50 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 8.59 -1.27 49 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 7.65 -1.38 46 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 7.00 -1.15 46 0 30 0
29JUN26 47.00 C 0.00 0.00 0.00 6.39 -1.10 46 0 60 0
29JUN26 48.00 C 0.00 0.00 0.00 5.81 -1.06 46 0 145 0
29JUN26 49.00 C 0.00 0.00 0.00 5.43 -0.92 48 0 110 0
29JUN26 50.00 C 0.00 0.00 0.00 4.84 -0.95 47 0 748 0
29JUN26 52.50 C 0.00 0.00 0.00 3.72 -0.84 46 0 73 0
29JUN26 55.00 C 0.00 0.00 0.00 2.81 -0.67 46 0 168 0
29JUN26 57.50 C 0.00 0.00 0.00 2.10 -0.59 46 0 222 0
29JUN26 60.00 C 0.00 0.00 0.00 1.58 -0.50 46 0 130 0
29JUN26 62.50 C 0.00 0.00 0.00 1.15 -0.41 46 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.83 -0.32 46 0 29 0
29JUN26 67.50 C 0.00 0.00 0.00 0.59 -0.26 46 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.42 -0.19 46 0 37 0
29JUN26 72.50 C 0.00 0.00 0.00 0.29 -0.15 46 0 5 0
29JUN26 75.00 C 0.00 0.00 0.00 0.20 -0.12 46 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.14 -0.09 46 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 0.10 -0.06 46 0 61 0
29JUN26 82.50 C 0.00 0.00 0.00 0.07 -0.04 46 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.05 -0.03 47 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.03 -0.03 46 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.02 -0.02 46 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 -0.02 44 0 5 0
30JUL26 38.00 C 0.00 0.00 0.00 13.55 -1.73 46 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 13.10 -1.33 52 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 12.29 -1.30 52 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 11.49 -1.26 51 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 10.73 -1.24 50 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 10.00 -1.24 50 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 9.30 -1.18 49 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 8.38 -1.40 46 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 7.76 -1.36 46 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 7.18 -1.28 46 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 6.63 -1.24 46 0 30 0
30JUL26 49.00 C 0.00 0.00 0.00 6.11 -1.16 46 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 5.70 -0.85 47 0 30 0
30JUL26 52.50 C 0.00 0.00 0.00 4.56 -0.79 46 0 15 0
30JUL26 55.00 C 0.00 0.00 0.00 3.64 -0.68 46 0 15 0
30JUL26 57.50 C 0.00 0.00 0.00 2.91 -0.59 47 0 15 0
30JUL26 60.00 C 0.00 0.00 0.00 2.32 -0.51 47 0 30 0
30JUL26 62.50 C 0.00 0.00 0.00 1.81 -0.46 47 0 15 0
30JUL26 65.00 C 0.00 0.00 0.00 1.40 -0.38 47 0 1 0
30JUL26 67.50 C 0.00 0.00 0.00 1.08 -0.32 47 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.83 -0.26 47 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.61 - 46 0 0 -
30JUL26 75.00 C 0.00 0.00 0.00 0.46 - 46 0 0 -
29SEP26 38.00 C 0.00 0.00 0.00 14.41 -1.27 47 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 13.66 -1.25 47 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 12.94 -1.22 47 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 12.24 -1.20 47 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 11.57 -1.38 47 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 10.92 -1.47 47 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 10.55 -1.19 50 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 10.00 -1.11 50 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 9.41 -1.08 50 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 8.86 -1.01 49 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 8.32 -0.98 49 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 7.80 -0.96 49 0 9 0
29SEP26 50.00 C 0.00 0.00 0.00 7.22 -0.99 48 0 700 0
29SEP26 52.50 C 0.00 0.00 0.00 6.10 -0.81 48 0 715 0
29SEP26 55.00 C 0.00 0.00 0.00 5.15 -0.72 48 0 27 0
29SEP26 57.50 C 0.00 0.00 0.00 4.36 -0.56 48 0 17 0
29SEP26 60.00 C 0.00 0.00 0.00 3.66 -0.60 48 0 25 0
29SEP26 62.50 C 0.00 0.00 0.00 3.02 -0.63 47 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 2.55 -0.55 47 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 2.18 -0.42 48 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 1.82 -0.36 48 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 1.51 -0.32 48 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 1.25 -0.28 48 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 1.04 -0.23 48 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 0.83 -0.23 47 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.69 -0.17 47 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 0.57 -0.14 47 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.47 -0.12 47 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.40 -0.11 48 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 0.33 -0.09 48 0 13 0
30DEC26 38.00 C 0.00 0.00 0.00 15.48 -1.28 47 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 14.80 -1.26 47 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 14.14 -1.24 47 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 13.50 -1.22 47 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 12.88 -1.20 47 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 12.28 -1.42 47 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 11.71 -1.15 47 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 11.16 -1.12 47 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 10.62 -1.11 47 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 10.11 -1.08 47 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 9.63 -1.05 47 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 9.43 -0.96 49 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 8.97 -0.74 49 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 7.85 -0.85 48 0 30 0
30DEC26 55.00 C 0.00 0.00 0.00 6.88 -0.78 48 0 60 0
30DEC26 57.50 C 0.00 0.00 0.00 6.02 -0.74 48 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 5.30 -0.64 48 0 10 0
30DEC26 62.50 C 0.00 0.00 0.00 4.66 -0.62 48 0 17 0
30DEC26 65.00 C 0.00 0.00 0.00 4.08 -0.59 48 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 3.57 -0.57 48 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 3.12 -0.54 48 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 2.72 -0.40 48 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 2.37 -0.37 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 2.07 -0.34 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 1.80 -0.31 47 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 1.57 -0.29 47 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 1.37 -0.26 47 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 1.20 -0.23 47 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 1.04 -0.25 47 0 11 0
30DEC26 92.50 C 0.00 0.00 0.00 0.88 -0.22 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 16.52 -1.24 47 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 15.88 -1.22 47 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 15.26 -1.21 47 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 14.67 -1.18 47 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 14.09 -1.16 47 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 13.53 -1.14 47 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 12.99 -1.12 47 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 12.47 -1.10 47 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 11.97 -1.07 47 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 11.48 -1.06 47 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 11.01 -1.04 47 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 10.88 -0.97 49 0 15 0
30MAR27 50.00 C 0.00 0.00 0.00 10.42 -1.03 49 0 30 0
30MAR27 52.50 C 0.00 0.00 0.00 9.32 -0.88 48 0 45 0
30MAR27 55.00 C 0.00 0.00 0.00 8.35 -0.83 48 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 7.48 -0.79 48 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 6.73 -0.72 48 0 32 0
30MAR27 62.50 C 0.00 0.00 0.00 6.03 -0.69 48 0 46 0
30MAR27 65.00 C 0.00 0.00 0.00 5.44 -0.63 48 0 60 0
30MAR27 67.50 C 0.00 0.00 0.00 4.94 -0.55 48 0 15 0
30MAR27 70.00 C 0.00 0.00 0.00 4.43 -0.54 48 0 14 0
30MAR27 72.50 C 0.00 0.00 0.00 3.98 -0.43 48 0 14 0
30MAR27 75.00 C 0.00 0.00 0.00 3.57 -0.52 48 0 7 0
30MAR27 77.50 C 0.00 0.00 0.00 3.11 -0.47 47 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 2.79 -0.44 47 0 0 0
TOTAL CALL 62 8,723 +12
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 49 0 8 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 45 0 8 0
29APR26 40.00 P 0.00 0.00 0.00 0.02 0.00 44 0 28 0
29APR26 41.00 P 0.00 0.00 0.00 0.04 +0.01 45 0 36 0
29APR26 42.00 P 0.00 0.00 0.00 0.07 +0.02 44 0 143 0
29APR26 43.00 P 0.25 0.25 0.25 0.12 +0.03 44 13 37 0
29APR26 44.00 P 0.00 0.00 0.00 0.20 +0.05 44 0 137 0
29APR26 45.00 P 0.00 0.00 0.00 0.32 +0.09 44 0 106 0
29APR26 46.00 P 0.00 0.00 0.00 0.49 +0.13 44 0 90 0
29APR26 47.00 P 0.00 0.00 0.00 0.72 +0.19 44 0 147 0
29APR26 48.00 P 0.00 0.00 0.00 1.01 +0.26 44 0 324 0
29APR26 49.00 P 0.00 0.00 0.00 1.33 +0.30 43 0 389 0
29APR26 50.00 P 1.70 1.70 1.70 1.73 +0.43 42 20 157 +20
29APR26 52.50 P 2.84 2.84 2.84 3.14 +0.63 42 6 260 0
29APR26 55.00 P 0.00 0.00 0.00 5.03 +0.94 43 0 16 0
29APR26 57.50 P 0.00 0.00 0.00 7.18 +1.15 43 0 87 0
29APR26 60.00 P 0.00 0.00 0.00 9.52 +1.29 43 0 55 0
29APR26 62.50 P 11.70 11.70 11.40 11.96 +1.38 43 64 210 -30
29APR26 65.00 P 0.00 0.00 0.00 14.45 +1.38 0 0 27 0
29APR26 67.50 P 0.00 0.00 0.00 16.97 +1.37 59 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 19.45 +1.33 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 21.95 +1.45 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 24.45 +1.45 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 26.95 +1.45 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 29.45 +1.45 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 31.95 +1.45 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 34.45 +1.45 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 36.95 +1.45 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 39.45 +1.45 0 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 41.95 +1.45 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.13 +0.03 45 0 31 0
28MAY26 39.00 P 0.00 0.00 0.00 0.19 +0.04 45 0 15 0
28MAY26 40.00 P 0.00 0.00 0.00 0.26 +0.04 45 0 32 0
28MAY26 41.00 P 0.00 0.00 0.00 0.38 +0.08 46 0 55 0
28MAY26 42.00 P 0.00 0.00 0.00 0.51 +0.10 45 0 75 0
28MAY26 43.00 P 0.00 0.00 0.00 0.68 +0.13 45 0 58 0
28MAY26 44.00 P 1.00 1.00 0.96 0.89 +0.17 46 6 94 -3
28MAY26 45.00 P 0.00 0.00 0.00 1.14 +0.21 46 0 107 0
28MAY26 46.00 P 0.00 0.00 0.00 1.43 +0.25 46 0 99 0
28MAY26 47.00 P 0.00 0.00 0.00 1.77 +0.31 46 0 202 0
28MAY26 48.00 P 0.00 0.00 0.00 2.13 +0.32 45 0 129 0
28MAY26 49.00 P 0.00 0.00 0.00 2.49 +0.33 45 0 174 0
28MAY26 50.00 P 2.95 2.95 2.95 2.93 +0.37 44 1 213 +1
28MAY26 52.50 P 4.33 4.33 4.33 4.33 +0.54 44 15 133 0
28MAY26 55.00 P 0.00 0.00 0.00 6.07 +0.78 45 0 23 0
28MAY26 57.50 P 0.00 0.00 0.00 7.97 +0.95 45 0 71 0
28MAY26 60.00 P 0.00 0.00 0.00 10.06 +1.16 45 0 24 0
28MAY26 62.50 P 0.00 0.00 0.00 12.25 +1.11 44 0 25 0
28MAY26 65.00 P 0.00 0.00 0.00 14.46 +1.00 35 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 17.03 +1.19 46 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 19.47 +1.31 45 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 21.95 +1.42 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 24.45 +1.36 0 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 26.95 +1.45 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 29.45 +1.45 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 31.95 +1.45 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 34.45 +1.45 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.03 +0.01 48 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 0.04 +0.01 47 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.06 +0.01 47 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.08 +0.01 46 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 0.12 +0.02 46 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.17 +0.03 46 0 176 0
29JUN26 36.00 P 0.00 0.00 0.00 0.23 +0.04 46 0 1 0
29JUN26 37.00 P 0.00 0.00 0.00 0.31 +0.05 46 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.42 +0.08 46 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.52 +0.06 46 0 2 0
29JUN26 40.00 P 0.00 0.00 0.00 0.68 +0.11 46 0 13 0
29JUN26 41.00 P 0.00 0.00 0.00 0.85 +0.13 46 0 15 0
29JUN26 42.00 P 0.00 0.00 0.00 1.06 +0.16 46 0 26 0
29JUN26 43.00 P 0.00 0.00 0.00 1.34 +0.20 46 0 32 0
29JUN26 44.00 P 0.00 0.00 0.00 1.61 +0.23 46 0 71 0
29JUN26 45.00 P 0.00 0.00 0.00 1.94 +0.28 47 0 71 0
29JUN26 46.00 P 0.00 0.00 0.00 2.28 +0.30 47 0 56 0
29JUN26 47.00 P 0.00 0.00 0.00 2.64 +0.31 46 0 76 0
29JUN26 48.00 P 0.00 0.00 0.00 3.02 +0.37 46 0 113 0
29JUN26 49.00 P 3.30 3.30 3.30 3.45 +0.43 45 2 64 +2
29JUN26 50.00 P 3.70 3.70 3.70 3.92 +0.45 45 1 160 -1
29JUN26 52.50 P 0.00 0.00 0.00 5.29 +0.57 45 0 100 0
29JUN26 55.00 P 0.00 0.00 0.00 6.98 +0.76 46 0 123 0
29JUN26 57.50 P 0.00 0.00 0.00 8.55 +0.57 43 0 454 0
29JUN26 60.00 P 0.00 0.00 0.00 10.43 +0.67 42 0 121 0
29JUN26 62.50 P 0.00 0.00 0.00 12.69 +0.92 44 0 50 0
29JUN26 65.00 P 0.00 0.00 0.00 14.86 +0.95 43 0 100 0
29JUN26 67.50 P 0.00 0.00 0.00 17.22 +1.04 44 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 19.50 +1.01 40 0 36 0
29JUN26 72.50 P 0.00 0.00 0.00 22.05 +1.35 46 0 12 0
29JUN26 75.00 P 0.00 0.00 0.00 24.49 +1.38 46 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 26.96 +1.27 46 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 29.45 +1.44 0 0 23 0
29JUN26 82.50 P 0.00 0.00 0.00 31.95 +1.45 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 34.45 +1.45 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 36.95 +1.45 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 39.45 +1.45 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 41.95 +1.45 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.75 +0.13 47 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 0.89 +0.13 46 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 1.10 +0.18 46 0 1 0
30JUL26 41.00 P 0.00 0.00 0.00 1.31 +0.14 46 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 1.58 +0.23 46 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 1.91 +0.25 47 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 2.24 +0.30 47 0 15 0
30JUL26 45.00 P 0.00 0.00 0.00 2.60 +0.34 47 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 2.96 +0.34 47 0 45 0
30JUL26 47.00 P 0.00 0.00 0.00 3.32 +0.33 46 0 15 0
30JUL26 48.00 P 0.00 0.00 0.00 3.74 +0.32 46 0 15 0
30JUL26 49.00 P 0.00 0.00 0.00 4.19 +0.37 46 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 4.67 +0.39 46 0 0 0
30JUL26 52.50 P 5.90 5.90 5.90 6.04 +0.55 45 76 76 +76
30JUL26 55.00 P 0.00 0.00 0.00 7.63 +0.60 45 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 9.21 +0.71 44 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 11.13 +0.75 44 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 13.12 +0.72 43 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 15.20 +0.71 43 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 17.37 +0.75 41 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 19.67 +0.87 41 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 22.26 - 46 0 0 -
30JUL26 75.00 P 0.00 0.00 0.00 24.64 - 46 0 0 -
29SEP26 38.00 P 0.00 0.00 0.00 1.49 +0.19 48 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 1.73 +0.20 48 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 2.02 +0.25 48 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 2.31 +0.25 48 0 17 0
29SEP26 42.00 P 0.00 0.00 0.00 2.65 +0.30 48 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 3.01 +0.34 48 0 18 0
29SEP26 44.00 P 0.00 0.00 0.00 3.38 +0.34 48 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 3.80 +0.40 48 0 6 0
29SEP26 46.00 P 0.00 0.00 0.00 4.12 +0.34 47 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 4.54 +0.36 47 0 40 0
29SEP26 48.00 P 0.00 0.00 0.00 5.03 +0.44 47 0 86 0
29SEP26 49.00 P 0.00 0.00 0.00 5.45 +0.41 47 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 5.97 +0.46 47 0 700 0
29SEP26 52.50 P 0.00 0.00 0.00 7.32 +0.50 46 0 723 0
29SEP26 55.00 P 0.00 0.00 0.00 8.87 +0.58 46 0 61 0
29SEP26 57.50 P 0.00 0.00 0.00 10.57 +0.64 46 0 68 0
29SEP26 60.00 P 0.00 0.00 0.00 12.22 +0.47 45 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 14.12 +0.58 45 0 140 0
29SEP26 65.00 P 0.00 0.00 0.00 16.12 +0.79 45 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 18.53 +1.09 47 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 20.06 +0.62 40 0 4 0
29SEP26 72.50 P 0.00 0.00 0.00 22.89 +1.11 47 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 25.14 +1.20 47 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 27.46 +1.27 47 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 29.80 +1.54 47 0 8 0
29SEP26 82.50 P 0.00 0.00 0.00 32.19 +1.33 48 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 34.59 +1.34 47 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 37.03 +1.38 47 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 39.48 +1.39 47 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 41.96 +1.42 48 0 10 0
30DEC26 38.00 P 0.00 0.00 0.00 2.39 +0.19 48 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 2.69 +0.19 48 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 2.93 +0.21 47 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 3.39 +0.26 48 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 3.76 +0.26 48 0 30 0
30DEC26 43.00 P 0.00 0.00 0.00 4.14 +0.26 48 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 4.59 +0.33 48 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 4.99 +0.35 48 0 3 0
30DEC26 46.00 P 0.00 0.00 0.00 5.36 +0.31 47 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 5.81 +0.34 47 0 9 0
30DEC26 48.00 P 0.00 0.00 0.00 6.30 +0.38 47 0 61 0
30DEC26 49.00 P 0.00 0.00 0.00 6.79 +0.40 47 0 45 0
30DEC26 50.00 P 0.00 0.00 0.00 7.28 +0.40 46 0 75 0
30DEC26 52.50 P 0.00 0.00 0.00 8.66 +0.46 46 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 10.18 +0.49 46 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 11.84 +0.57 46 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.61 +0.63 46 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 15.64 +0.84 47 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 17.54 +0.82 47 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 19.55 +0.90 47 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 21.27 +0.84 45 0 8 0
30DEC26 72.50 P 0.00 0.00 0.00 23.73 +1.02 47 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 25.89 +1.04 47 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 27.59 +0.72 42 0 40 0
30DEC26 80.00 P 0.00 0.00 0.00 29.93 +1.04 42 0 8 0
30DEC26 82.50 P 0.00 0.00 0.00 32.66 +1.17 47 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 35.00 +1.23 47 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 37.35 +1.24 47 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 39.73 +1.27 47 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 42.14 +1.32 47 0 0 0
30MAR27 38.00 P 3.24 3.24 3.24 3.22 +0.20 48 1 4 +1
30MAR27 39.00 P 0.00 0.00 0.00 3.49 +0.26 47 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.86 +0.26 47 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 4.36 +0.27 48 0 2 0
30MAR27 42.00 P 0.00 0.00 0.00 4.76 +0.32 48 0 2 0
30MAR27 43.00 P 0.00 0.00 0.00 5.15 +0.33 48 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 5.62 +0.41 48 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 6.04 +0.40 48 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 6.48 +0.41 48 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 6.94 +0.45 47 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 7.42 +0.44 47 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 7.92 +0.45 47 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 8.44 +0.47 47 0 15 0
30MAR27 52.50 P 0.00 0.00 0.00 9.81 +0.50 46 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 11.31 +0.55 46 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 12.90 +0.56 46 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.62 +0.60 46 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.75 +0.77 47 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.63 +0.80 47 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 20.55 +0.84 47 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 22.04 +0.67 44 0 2 0
30MAR27 72.50 P 0.00 0.00 0.00 24.61 +0.92 47 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 26.72 +0.99 47 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 28.88 +1.04 47 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 30.71 +1.11 45 0 2 0
TOTAL PUT 205 8,276 +66
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JXC - JIANGXI COPPER CLOSING PRICE HK$ 36.90
29APR26 25.00 C 0.00 0.00 0.00 11.93 -0.93 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 10.94 -0.92 58 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 9.95 -0.92 57 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 8.96 -0.92 55 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 7.99 -0.91 55 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 7.04 -0.90 55 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 6.12 -0.71 55 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 5.25 -0.86 55 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 4.43 -0.82 55 0 16 0
29APR26 34.00 C 0.00 0.00 0.00 3.68 -0.77 55 0 64 0
29APR26 35.00 C 0.00 0.00 0.00 3.00 -0.72 55 0 131 0
29APR26 36.00 C 0.00 0.00 0.00 2.38 -0.69 54 0 119 0
29APR26 37.00 C 0.00 0.00 0.00 1.87 -0.54 55 0 118 0
29APR26 38.00 C 1.42 1.47 1.42 1.47 -0.46 55 15 160 0
29APR26 39.00 C 1.02 1.02 1.02 1.11 -0.40 55 1 88 +1
29APR26 40.00 C 0.85 0.90 0.77 0.81 -0.36 54 7 125 +3
29APR26 41.00 C 0.59 0.65 0.54 0.60 -0.29 55 11 149 +1
29APR26 42.00 C 0.46 0.46 0.39 0.43 -0.25 55 10 144 +10
29APR26 43.00 C 0.00 0.00 0.00 0.31 -0.19 55 0 139 0
29APR26 44.00 C 0.23 0.23 0.23 0.21 -0.15 55 1 207 +1
29APR26 45.00 C 0.13 0.13 0.13 0.15 -0.11 55 19 321 +19
29APR26 46.00 C 0.12 0.12 0.12 0.11 -0.08 56 2 133 -2
29APR26 47.00 C 0.00 0.00 0.00 0.07 -0.07 55 0 79 0
29APR26 48.00 C 0.00 0.00 0.00 0.05 -0.05 56 0 95 0
29APR26 49.00 C 0.00 0.00 0.00 0.03 -0.04 55 0 322 0
29APR26 50.00 C 0.00 0.00 0.00 0.02 -0.03 55 0 445 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 -0.01 58 0 129 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 65 0 446 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 71 0 693 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 77 0 85 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 83 0 131 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 88 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 93 0 38 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 98 0 5 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 107 0 1 0
28MAY26 25.00 C 0.00 0.00 0.00 12.03 -0.92 53 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 11.07 -0.91 53 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 10.13 -0.90 53 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 9.22 -0.88 54 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 8.33 -0.87 54 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 7.48 -0.85 54 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 6.68 -0.82 54 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 5.92 -0.79 54 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 5.21 -0.67 54 0 1 0
28MAY26 34.00 C 0.00 0.00 0.00 4.55 -0.78 54 0 15 0
28MAY26 35.00 C 0.00 0.00 0.00 4.07 -0.56 56 0 90 0
28MAY26 36.00 C 3.34 3.34 3.34 3.34 -0.83 52 15 120 0
28MAY26 37.00 C 0.00 0.00 0.00 2.90 -0.51 53 0 81 0
28MAY26 38.00 C 0.00 0.00 0.00 2.46 -0.53 53 0 106 0
28MAY26 39.00 C 0.00 0.00 0.00 2.08 -0.54 53 0 51 0
28MAY26 40.00 C 0.00 0.00 0.00 1.76 -0.48 53 0 57 0
28MAY26 41.00 C 1.52 1.52 1.52 1.47 -0.36 53 1 101 -1
28MAY26 42.00 C 0.00 0.00 0.00 1.23 -0.38 54 0 119 0
28MAY26 43.00 C 0.00 0.00 0.00 1.02 -0.33 54 0 96 0
28MAY26 44.00 C 0.88 0.88 0.88 0.84 -0.29 54 1 105 0
28MAY26 45.00 C 0.00 0.00 0.00 0.68 -0.26 53 0 135 0
28MAY26 46.00 C 0.56 0.56 0.56 0.56 -0.23 54 2 122 +2
28MAY26 47.00 C 0.00 0.00 0.00 0.44 -0.22 53 0 159 0
28MAY26 48.00 C 0.00 0.00 0.00 0.38 -0.16 54 0 136 0
28MAY26 49.00 C 0.00 0.00 0.00 0.29 -0.15 53 0 101 0
28MAY26 50.00 C 0.00 0.00 0.00 0.25 -0.11 54 0 199 0
28MAY26 52.50 C 0.18 0.18 0.18 0.14 -0.07 54 1 76 +1
28MAY26 55.00 C 0.00 0.00 0.00 0.08 -0.05 54 0 51 0
28MAY26 57.50 C 0.00 0.00 0.00 0.05 -0.02 55 0 12 0
28MAY26 60.00 C 0.00 0.00 0.00 0.03 -0.01 56 0 6 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 59 0 6 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 27.44 -0.92 105 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 27.19 -0.92 97 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 26.94 -0.92 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 26.44 -0.92 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 25.94 -0.93 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 25.45 -0.92 95 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 24.95 -0.92 86 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 24.45 -0.92 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 23.95 -0.92 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 23.45 -0.93 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 22.96 -0.92 79 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 22.46 -0.92 72 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 21.96 -0.92 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 21.46 -0.92 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 20.96 -0.93 0 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 20.47 -0.92 66 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 19.97 -0.92 60 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 19.47 -0.92 0 0 9 0
29JUN26 18.00 C 0.00 0.00 0.00 18.97 -0.92 0 0 25 0
29JUN26 18.50 C 0.00 0.00 0.00 18.48 -0.92 59 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 17.98 -0.92 55 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 17.48 -0.92 49 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 16.99 -0.92 56 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 16.00 -0.92 55 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 15.01 -0.92 53 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 14.03 -0.92 52 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 13.07 -0.91 53 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 12.13 -0.89 54 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 11.19 -0.79 53 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 10.28 -0.88 52 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 9.41 -0.86 53 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 8.58 -0.83 53 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 7.64 -0.91 49 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 7.02 -0.78 53 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 6.31 -0.75 53 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 5.64 -0.84 53 0 44 0
29JUN26 34.00 C 0.00 0.00 0.00 5.04 -0.67 53 0 15 0
29JUN26 35.00 C 0.00 0.00 0.00 4.42 -0.73 52 0 271 0
29JUN26 36.00 C 0.00 0.00 0.00 3.93 -0.53 52 0 195 0
29JUN26 37.00 C 0.00 0.00 0.00 3.49 -0.51 53 0 56 0
29JUN26 38.00 C 0.00 0.00 0.00 3.05 -0.50 53 0 82 0
29JUN26 39.00 C 0.00 0.00 0.00 2.62 -0.52 52 0 43 0
29JUN26 40.00 C 0.00 0.00 0.00 2.34 -0.46 53 0 53 0
29JUN26 41.00 C 0.00 0.00 0.00 2.04 -0.39 53 0 78 0
29JUN26 42.00 C 0.00 0.00 0.00 1.78 -0.39 53 0 58 0
29JUN26 43.00 C 0.00 0.00 0.00 1.55 -0.33 53 0 25 0
29JUN26 44.00 C 0.00 0.00 0.00 1.36 -0.31 53 0 100 0
29JUN26 45.00 C 0.00 0.00 0.00 1.17 -0.28 53 0 156 0
29JUN26 46.00 C 0.00 0.00 0.00 1.01 -0.24 53 0 122 0
29JUN26 47.00 C 0.00 0.00 0.00 0.84 -0.22 53 0 50 0
29JUN26 48.00 C 0.00 0.00 0.00 0.72 -0.18 53 0 31 0
29JUN26 49.00 C 0.00 0.00 0.00 0.61 -0.20 53 0 90 0
29JUN26 50.00 C 0.00 0.00 0.00 0.53 -0.14 53 0 88 0
29JUN26 52.50 C 0.00 0.00 0.00 0.36 -0.11 53 0 102 0
29JUN26 55.00 C 0.00 0.00 0.00 0.24 -0.08 53 0 74 0
29JUN26 57.50 C 0.00 0.00 0.00 0.16 -0.05 53 0 24 0
29JUN26 60.00 C 0.00 0.00 0.00 0.10 -0.04 53 0 28 0
29JUN26 62.50 C 0.00 0.00 0.00 0.06 -0.03 52 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.05 -0.01 54 0 88 0
29JUN26 67.50 C 0.00 0.00 0.00 0.03 -0.01 53 0 40 0
29JUN26 70.00 C 0.00 0.00 0.00 0.02 -0.01 54 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 -0.01 52 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 55 0 58 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 66 0 10 0
30JUL26 25.00 C 0.00 0.00 0.00 12.19 -0.89 52 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 11.29 -0.88 52 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 10.42 -0.87 52 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 9.59 -0.84 52 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 8.79 -0.83 52 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 8.04 -0.80 52 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 7.33 -0.76 52 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 6.65 -0.76 52 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 6.04 -0.70 52 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 5.45 -0.69 52 0 30 0
30JUL26 35.00 C 0.00 0.00 0.00 4.89 -0.67 51 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 4.43 -0.51 52 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 4.02 -0.49 52 0 75 0
30JUL26 38.00 C 0.00 0.00 0.00 3.61 -0.47 52 0 33 0
30JUL26 39.00 C 0.00 0.00 0.00 3.24 -0.50 52 0 15 0
30JUL26 40.00 C 0.00 0.00 0.00 2.90 -0.47 52 0 60 0
30JUL26 41.00 C 0.00 0.00 0.00 2.59 -0.45 52 0 15 0
30JUL26 42.00 C 0.00 0.00 0.00 2.32 -0.40 52 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 2.06 -0.35 52 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 1.84 -0.32 52 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 1.58 -0.38 52 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 1.40 - 52 0 0 -
30JUL26 47.00 C 0.00 0.00 0.00 1.24 - 52 0 0 -
29SEP26 16.00 C 0.00 0.00 0.00 20.97 -0.92 58 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 20.47 -0.92 54 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 19.97 -0.92 49 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 19.47 -0.92 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 18.98 -0.92 51 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 18.49 -0.91 52 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 17.99 -0.92 50 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 17.50 -0.92 50 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 17.02 -0.91 51 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 16.05 -0.91 51 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 15.10 -0.90 51 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 14.18 -0.89 51 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 13.28 -0.88 51 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 12.41 -0.86 50 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 11.58 -0.84 51 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 10.79 -0.82 51 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 10.03 -0.79 51 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 9.31 -0.78 51 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 8.38 -0.99 47 0 154 0
29SEP26 31.00 C 0.00 0.00 0.00 7.99 -0.73 51 0 19 0
29SEP26 32.00 C 0.00 0.00 0.00 7.39 -0.60 51 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 6.71 -0.81 49 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 6.18 -0.81 49 0 9 0
29SEP26 35.00 C 0.00 0.00 0.00 5.81 -0.65 51 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.33 -0.63 51 0 51 0
29SEP26 37.00 C 0.00 0.00 0.00 4.91 -0.50 51 0 6 0
29SEP26 38.00 C 0.00 0.00 0.00 4.53 -0.47 51 0 11 0
29SEP26 39.00 C 0.00 0.00 0.00 4.17 -0.44 51 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.84 -0.41 51 0 15 0
29SEP26 41.00 C 0.00 0.00 0.00 3.48 -0.45 51 0 26 0
29SEP26 42.00 C 0.00 0.00 0.00 3.25 -0.43 51 0 74 0
29SEP26 43.00 C 0.00 0.00 0.00 3.00 -0.32 51 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 2.73 -0.39 51 0 5 0
29SEP26 45.00 C 0.00 0.00 0.00 2.48 -0.38 51 0 31 0
29SEP26 46.00 C 0.00 0.00 0.00 2.28 -0.32 51 0 4 0
29SEP26 47.00 C 0.00 0.00 0.00 2.08 -0.32 51 0 65 0
29SEP26 48.00 C 0.00 0.00 0.00 1.87 -0.33 51 0 17 0
29SEP26 49.00 C 0.00 0.00 0.00 1.72 -0.28 51 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 1.57 -0.26 51 0 519 0
29SEP26 52.50 C 0.00 0.00 0.00 1.20 -0.21 51 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.97 -0.20 51 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 0.75 -0.14 51 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.60 -0.11 51 0 12 0
29SEP26 62.50 C 0.00 0.00 0.00 0.46 -0.10 51 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.36 -0.08 51 0 10 0
29SEP26 67.50 C 0.00 0.00 0.00 0.28 -0.07 51 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.22 -0.05 50 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.17 -0.05 50 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.14 -0.03 51 0 20 0
29SEP26 77.50 C 0.00 0.00 0.00 0.11 -0.03 51 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.08 -0.03 50 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.07 -0.02 51 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.05 -0.02 50 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.04 -0.01 50 0 0 0
29SEP26 90.00 C 0.12 0.12 0.12 0.03 -0.01 50 15 25 +15
30DEC26 22.00 C 0.00 0.00 0.00 15.35 -0.85 50 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 14.51 -0.83 50 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 13.70 -0.80 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.94 -0.77 50 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 12.19 -0.76 50 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.50 -0.72 50 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.81 -0.72 50 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.19 -0.66 50 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.57 -0.42 50 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.99 -0.40 50 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.45 -0.59 50 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.91 -0.39 50 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.43 -0.53 50 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.97 -0.51 50 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.32 -0.55 48 0 24 0
30DEC26 37.00 C 0.00 0.00 0.00 5.92 -0.50 48 0 9 0
30DEC26 38.00 C 0.00 0.00 0.00 5.74 -0.30 50 0 5 0
30DEC26 39.00 C 0.00 0.00 0.00 5.40 -0.31 50 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 5.07 -0.29 51 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.56 -0.48 49 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.26 -0.42 49 0 10 0
30DEC26 43.00 C 0.00 0.00 0.00 4.01 -0.39 50 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.74 -0.40 49 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 3.45 -0.44 49 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 3.21 -0.47 49 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 2.99 -0.42 49 0 22 0
30DEC26 48.00 C 0.00 0.00 0.00 2.84 -0.28 49 0 17 0
30DEC26 49.00 C 0.00 0.00 0.00 2.65 -0.37 49 0 301 0
30DEC26 50.00 C 0.00 0.00 0.00 2.49 -0.34 50 0 1,037 0
30DEC26 52.50 C 0.00 0.00 0.00 2.13 -0.23 50 0 1,221 0
30DEC26 55.00 C 0.00 0.00 0.00 1.81 -0.19 50 0 512 0
30DEC26 57.50 C 0.00 0.00 0.00 1.49 -0.13 50 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.28 -0.13 50 0 8 0
30DEC26 62.50 C 0.00 0.00 0.00 1.05 -0.13 50 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.88 -0.09 50 0 37 0
30DEC26 67.50 C 0.00 0.00 0.00 0.74 -0.06 50 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.63 -0.06 50 0 10 0
30DEC26 72.50 C 0.00 0.00 0.00 0.52 -0.05 50 0 5 0
30DEC26 75.00 C 0.00 0.00 0.00 0.44 -0.05 50 0 35 0
30MAR27 25.00 C 0.00 0.00 0.00 13.43 -0.84 48 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 12.75 -0.84 48 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 12.08 -0.83 48 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 11.46 -0.79 48 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.86 -0.79 48 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 10.26 -0.79 48 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 9.73 -0.74 48 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.20 -0.75 48 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 8.68 -0.74 48 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.23 -0.68 48 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.77 -0.69 48 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 7.32 -0.69 48 0 2 0
30MAR27 37.00 C 0.00 0.00 0.00 6.87 -0.67 48 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.54 -0.60 48 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.14 -0.63 48 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 5.84 -0.57 49 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 5.56 -0.51 49 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.11 -0.64 48 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.84 -0.46 48 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.59 -0.44 48 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 4.35 -0.42 48 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 4.12 -0.41 48 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 3.91 -0.39 49 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.70 -0.39 49 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 3.44 -0.44 48 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 3.26 -0.40 48 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 2.81 -0.40 48 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 2.44 -0.32 48 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 2.10 -0.33 48 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 1.82 -0.28 48 0 20 0
30MAR27 62.50 C 0.00 0.00 0.00 1.58 -0.26 48 0 15 0
TOTAL CALL 101 13,569 +50
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 67 0 5 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 61 0 2 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29APR26 28.00 P 0.00 0.00 0.00 0.03 +0.01 57 0 35 0
29APR26 29.00 P 0.00 0.00 0.00 0.06 +0.01 57 0 28 0
29APR26 30.00 P 0.00 0.00 0.00 0.11 +0.03 56 0 111 0
29APR26 31.00 P 0.24 0.24 0.24 0.19 +0.04 56 1 172 +1
29APR26 32.00 P 0.32 0.37 0.32 0.32 +0.07 56 28 125 +28
29APR26 33.00 P 0.54 0.56 0.46 0.50 +0.10 56 10 104 +10
29APR26 34.00 P 0.73 0.80 0.73 0.76 +0.16 56 86 213 +6
29APR26 35.00 P 1.08 1.08 1.08 1.09 +0.23 56 1 272 +1
29APR26 36.00 P 1.62 1.62 1.48 1.42 +0.20 54 11 333 +3
29APR26 37.00 P 0.00 0.00 0.00 1.98 +0.31 56 0 133 0
29APR26 38.00 P 0.00 0.00 0.00 2.54 +0.37 56 0 323 0
29APR26 39.00 P 3.10 3.10 3.10 3.17 +0.41 55 5 367 +5
29APR26 40.00 P 0.00 0.00 0.00 3.89 +0.55 55 0 218 0
29APR26 41.00 P 0.00 0.00 0.00 4.67 +0.62 55 0 123 0
29APR26 42.00 P 0.00 0.00 0.00 5.50 +0.53 55 0 166 0
29APR26 43.00 P 0.00 0.00 0.00 6.56 +0.91 65 0 156 0
29APR26 44.00 P 0.00 0.00 0.00 7.30 +0.79 56 0 159 0
29APR26 45.00 P 0.00 0.00 0.00 8.36 +0.73 66 0 293 0
29APR26 46.00 P 0.00 0.00 0.00 9.23 +0.70 61 0 117 0
29APR26 47.00 P 0.00 0.00 0.00 10.19 +0.69 62 0 80 0
29APR26 48.00 P 0.00 0.00 0.00 11.19 +0.81 66 0 61 0
29APR26 49.00 P 0.00 0.00 0.00 12.16 +0.73 67 0 30 0
29APR26 50.00 P 0.00 0.00 0.00 13.10 +0.77 0 0 20 0
29APR26 52.50 P 0.00 0.00 0.00 15.60 +0.92 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 18.10 +0.92 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 20.60 +0.92 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 23.10 +0.92 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 25.60 +0.92 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 28.10 +0.92 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 30.60 +0.92 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 33.10 +0.92 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 35.60 +0.92 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 38.10 +0.92 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.05 +0.01 53 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.09 +0.01 54 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.15 +0.02 54 0 31 0
28MAY26 28.00 P 0.00 0.00 0.00 0.23 +0.03 54 0 21 0
28MAY26 29.00 P 0.00 0.00 0.00 0.35 +0.07 54 0 17 0
28MAY26 30.00 P 0.49 0.49 0.48 0.47 +0.06 53 7 39 +2
28MAY26 31.00 P 0.00 0.00 0.00 0.67 +0.11 53 0 2 0
28MAY26 32.00 P 0.96 0.96 0.96 0.90 +0.13 53 3 33 +3
28MAY26 33.00 P 1.13 1.13 1.13 1.20 +0.18 53 20 72 +20
28MAY26 34.00 P 0.00 0.00 0.00 1.56 +0.22 54 0 40 0
28MAY26 35.00 P 0.00 0.00 0.00 1.97 +0.27 54 0 120 0
28MAY26 36.00 P 0.00 0.00 0.00 2.44 +0.31 54 0 175 0
28MAY26 37.00 P 2.87 2.87 2.87 2.93 +0.32 54 1 207 +1
28MAY26 38.00 P 0.00 0.00 0.00 3.50 +0.37 54 0 108 0
28MAY26 39.00 P 0.00 0.00 0.00 4.12 +0.40 54 0 104 0
28MAY26 40.00 P 0.00 0.00 0.00 4.90 +0.56 56 0 233 0
28MAY26 41.00 P 0.00 0.00 0.00 5.48 +0.50 54 0 31 0
28MAY26 42.00 P 0.00 0.00 0.00 6.23 +0.51 54 0 50 0
28MAY26 43.00 P 0.00 0.00 0.00 7.16 +0.66 57 0 62 0
28MAY26 44.00 P 0.00 0.00 0.00 7.99 +0.91 58 0 53 0
28MAY26 45.00 P 0.00 0.00 0.00 8.84 +0.66 58 0 55 0
28MAY26 46.00 P 0.00 0.00 0.00 9.64 +0.67 56 0 105 0
28MAY26 47.00 P 0.00 0.00 0.00 10.56 +0.74 57 0 60 0
28MAY26 48.00 P 0.00 0.00 0.00 11.54 +0.84 60 0 95 0
28MAY26 49.00 P 0.00 0.00 0.00 12.46 +0.84 60 0 30 0
28MAY26 50.00 P 0.00 0.00 0.00 13.32 +0.78 57 0 30 0
28MAY26 52.50 P 0.00 0.00 0.00 15.77 +0.83 62 0 15 0
28MAY26 55.00 P 0.00 0.00 0.00 18.11 +0.89 53 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 20.60 +0.91 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 23.10 +0.92 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 25.60 +0.92 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 28.10 +0.92 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 30.60 +0.92 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 33.10 +0.92 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 35.60 +0.92 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 38.10 +0.92 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 98 0 35 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 92 0 5 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 88 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 85 0 120 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 82 0 210 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 79 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 77 0 310 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 74 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 71 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 57 0 13 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 51 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 +0.01 53 0 20 0
29JUN26 21.00 P 0.00 0.00 0.00 0.04 +0.01 54 0 16 0
29JUN26 22.00 P 0.00 0.00 0.00 0.06 +0.01 53 0 17 0
29JUN26 23.00 P 0.00 0.00 0.00 0.10 +0.02 53 0 38 0
29JUN26 24.00 P 0.00 0.00 0.00 0.15 +0.02 53 0 12 0
29JUN26 25.00 P 0.21 0.23 0.21 0.23 +0.04 53 10 54 +10
29JUN26 26.00 P 0.00 0.00 0.00 0.32 +0.05 53 0 10 0
29JUN26 27.00 P 0.00 0.00 0.00 0.43 +0.04 52 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.58 +0.05 52 0 104 0
29JUN26 29.00 P 0.00 0.00 0.00 0.78 +0.11 52 0 5 0
29JUN26 30.00 P 0.00 0.00 0.00 1.01 +0.13 52 0 219 0
29JUN26 31.00 P 0.00 0.00 0.00 1.28 +0.15 52 0 180 0
29JUN26 32.00 P 0.00 0.00 0.00 1.61 +0.19 52 0 24 0
29JUN26 33.00 P 2.02 2.02 2.02 1.99 +0.22 52 20 65 +20
29JUN26 34.00 P 0.00 0.00 0.00 2.41 +0.26 52 0 120 0
29JUN26 35.00 P 0.00 0.00 0.00 2.87 +0.29 52 0 128 0
29JUN26 36.00 P 0.00 0.00 0.00 3.40 +0.31 53 0 43 0
29JUN26 37.00 P 0.00 0.00 0.00 3.95 +0.37 53 0 289 0
29JUN26 38.00 P 0.00 0.00 0.00 4.57 +0.40 53 0 53 0
29JUN26 39.00 P 0.00 0.00 0.00 5.21 +0.43 53 0 65 0
29JUN26 40.00 P 5.79 5.79 5.79 5.88 +0.46 53 15 239 -15
29JUN26 41.00 P 0.00 0.00 0.00 6.72 +0.62 55 0 78 0
29JUN26 42.00 P 0.00 0.00 0.00 7.47 +0.60 55 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 8.30 +0.84 57 0 79 0
29JUN26 44.00 P 0.00 0.00 0.00 9.09 +0.86 57 0 8 0
29JUN26 45.00 P 0.00 0.00 0.00 9.96 +0.94 58 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 10.81 +1.00 58 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 11.66 +0.99 58 0 58 0
29JUN26 48.00 P 0.00 0.00 0.00 12.50 +0.79 58 0 66 0
29JUN26 49.00 P 0.00 0.00 0.00 13.35 +0.76 57 0 92 0
29JUN26 50.00 P 0.00 0.00 0.00 14.28 +0.80 58 0 12 0
29JUN26 52.50 P 0.00 0.00 0.00 16.57 +0.76 58 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 18.96 +0.84 60 0 12 0
29JUN26 57.50 P 0.00 0.00 0.00 21.19 +0.69 53 0 14 0
29JUN26 60.00 P 0.00 0.00 0.00 23.62 +0.88 52 0 12 0
29JUN26 62.50 P 0.00 0.00 0.00 26.08 +0.90 53 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 28.55 +0.91 53 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 31.03 +0.92 54 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 33.51 +0.92 54 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 35.99 +0.92 52 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 38.48 +0.93 54 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 40.96 +0.92 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 43.45 +0.92 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 45.94 +0.93 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 48.43 +0.93 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 50.92 +0.93 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 53.41 +0.93 0 0 0 0
30JUL26 25.00 P 0.35 0.35 0.35 0.39 +0.05 52 5 5 +5
30JUL26 26.00 P 0.00 0.00 0.00 0.52 +0.06 52 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.68 +0.06 51 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 0.89 +0.10 52 0 4 0
30JUL26 29.00 P 1.09 1.09 1.09 1.09 +0.08 51 10 12 +10
30JUL26 30.00 P 1.39 1.39 1.39 1.36 +0.10 51 1 1 +1
30JUL26 31.00 P 0.00 0.00 0.00 1.69 +0.19 51 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 2.06 +0.22 51 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 2.45 +0.24 51 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 2.90 +0.27 51 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 3.39 +0.31 51 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 3.91 +0.31 52 0 15 0
30JUL26 37.00 P 0.00 0.00 0.00 4.48 +0.38 52 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 5.12 +0.41 52 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 5.74 +0.39 52 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 6.42 +0.47 52 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 7.05 +0.43 52 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 7.78 +0.53 52 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 8.51 +0.53 52 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 9.30 +0.59 52 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 10.09 +0.60 52 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 10.90 - 52 0 0 -
30JUL26 47.00 P 0.00 0.00 0.00 11.75 - 52 0 0 -
29SEP26 16.00 P 0.00 0.00 0.00 0.02 0.00 49 0 170 0
29SEP26 16.50 P 0.00 0.00 0.00 0.03 0.00 50 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.04 0.00 50 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 0.06 +0.01 51 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.07 +0.01 51 0 170 0
29SEP26 18.50 P 0.00 0.00 0.00 0.09 +0.01 51 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.11 +0.01 51 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.13 +0.02 50 0 0 0
29SEP26 20.00 P 0.13 0.13 0.12 0.16 +0.02 50 20 80 +20
29SEP26 21.00 P 0.00 0.00 0.00 0.23 +0.03 50 0 0 0
29SEP26 22.00 P 0.24 0.24 0.24 0.32 +0.04 51 4 34 +4
29SEP26 23.00 P 0.36 0.36 0.36 0.44 +0.06 51 5 20 +5
29SEP26 24.00 P 0.00 0.00 0.00 0.57 +0.06 51 0 7 0
29SEP26 25.00 P 0.00 0.00 0.00 0.74 +0.08 51 0 5 0
29SEP26 26.00 P 0.00 0.00 0.00 0.93 +0.10 50 0 53 0
29SEP26 27.00 P 0.00 0.00 0.00 1.16 +0.11 51 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 1.38 +0.10 50 0 54 0
29SEP26 29.00 P 0.00 0.00 0.00 1.66 +0.14 50 0 75 0
29SEP26 30.00 P 0.00 0.00 0.00 1.99 +0.19 50 0 60 0
29SEP26 31.00 P 0.00 0.00 0.00 2.33 +0.19 50 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 2.72 +0.23 50 0 3 0
29SEP26 33.00 P 0.00 0.00 0.00 3.15 +0.25 49 0 2 0
29SEP26 34.00 P 0.00 0.00 0.00 3.62 +0.28 50 0 2 0
29SEP26 35.00 P 4.20 4.20 4.20 4.14 +0.31 50 3 74 -3
29SEP26 36.00 P 0.00 0.00 0.00 4.70 +0.34 50 0 20 0
29SEP26 37.00 P 0.00 0.00 0.00 5.25 +0.34 50 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 5.86 +0.37 50 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 6.52 +0.42 51 0 22 0
29SEP26 40.00 P 0.00 0.00 0.00 7.19 +0.45 51 0 1,030 0
29SEP26 41.00 P 0.00 0.00 0.00 7.99 +0.58 52 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 8.75 +0.69 53 0 13 0
29SEP26 43.00 P 0.00 0.00 0.00 9.50 +0.72 53 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 10.02 +0.54 51 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.02 +0.74 53 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.58 +0.61 51 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 12.60 +0.77 53 0 10 0
29SEP26 48.00 P 0.00 0.00 0.00 13.34 +0.70 52 0 45 0
29SEP26 49.00 P 0.00 0.00 0.00 14.04 +0.67 51 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 14.89 +0.49 51 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 17.07 +0.73 51 0 29 0
29SEP26 55.00 P 0.00 0.00 0.00 19.31 +0.74 51 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 21.62 +0.79 51 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 23.96 +0.81 50 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 26.34 +0.83 50 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 28.75 +0.86 51 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 31.17 +0.86 50 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 33.62 +0.88 51 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 36.07 +0.89 50 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 38.54 +0.90 51 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 41.01 +0.91 51 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 43.48 +0.91 50 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 45.96 +0.91 50 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 48.44 +0.91 49 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 50.93 +0.92 51 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 53.41 +0.91 48 0 0 0
30DEC26 22.00 P 0.56 0.56 0.54 0.67 +0.10 50 12 122 +12
30DEC26 23.00 P 0.00 0.00 0.00 0.84 +0.11 50 0 27 0
30DEC26 24.00 P 0.00 0.00 0.00 1.04 +0.16 50 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.27 +0.15 50 0 15 0
30DEC26 26.00 P 0.00 0.00 0.00 1.53 +0.22 50 0 5 0
30DEC26 27.00 P 0.00 0.00 0.00 1.82 +0.25 50 0 2 0
30DEC26 28.00 P 0.00 0.00 0.00 2.12 +0.21 50 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 2.42 +0.20 49 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 2.94 +0.33 51 0 15 0
30DEC26 31.00 P 3.17 3.17 3.17 3.22 +0.22 49 9 9 +9
30DEC26 32.00 P 3.64 3.64 3.64 3.67 +0.24 49 16 16 +16
30DEC26 33.00 P 4.12 4.12 4.12 4.15 +0.27 50 8 8 +8
30DEC26 34.00 P 0.00 0.00 0.00 4.65 +0.28 50 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 5.19 +0.31 50 0 17 0
30DEC26 36.00 P 0.00 0.00 0.00 5.74 +0.32 50 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 6.33 +0.36 50 0 1 0
30DEC26 38.00 P 0.00 0.00 0.00 6.90 +0.37 50 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 7.55 +0.38 50 0 17 0
30DEC26 40.00 P 0.00 0.00 0.00 8.19 +0.41 50 0 33 0
30DEC26 41.00 P 0.00 0.00 0.00 8.85 +0.41 50 0 2 0
30DEC26 42.00 P 0.00 0.00 0.00 9.53 +0.40 50 0 5 0
30DEC26 43.00 P 0.00 0.00 0.00 10.22 +0.38 50 0 3 0
30DEC26 44.00 P 0.00 0.00 0.00 10.96 +0.40 50 0 8 0
30DEC26 45.00 P 0.00 0.00 0.00 11.71 +0.41 50 0 9 0
30DEC26 46.00 P 0.00 0.00 0.00 12.46 +0.64 50 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.22 +0.39 50 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 14.03 +0.70 50 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 15.10 +0.78 52 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 15.87 +0.75 52 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 18.03 +0.79 53 0 1,181 0
30DEC26 55.00 P 0.00 0.00 0.00 20.05 +0.60 51 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 22.13 +0.80 50 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 24.40 +0.82 50 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 26.71 +0.84 50 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 29.05 +0.85 50 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 31.43 +0.88 50 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 33.83 +0.89 50 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 36.24 +0.90 50 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 38.67 +0.90 50 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.66 +0.09 48 0 4 0
30MAR27 26.00 P 0.00 0.00 0.00 1.96 +0.09 48 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.26 +0.09 48 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.63 +0.13 48 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.94 +0.07 48 0 5 0
30MAR27 30.00 P 0.00 0.00 0.00 3.34 +0.18 48 0 4 0
30MAR27 31.00 P 0.00 0.00 0.00 3.78 +0.01 48 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 4.26 +0.03 48 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 4.76 +0.09 48 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 5.24 +0.06 48 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 5.80 +0.28 48 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 6.37 +0.31 48 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 6.97 +0.34 48 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 7.58 +0.36 48 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 8.22 +0.37 49 0 3 0
30MAR27 40.00 P 0.00 0.00 0.00 8.88 +0.40 49 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 9.48 +0.33 48 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.17 +0.38 48 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.85 +0.38 48 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.55 +0.39 48 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.30 +0.45 48 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.05 +0.45 48 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 13.81 +0.46 48 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 14.57 +0.46 48 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 15.36 +0.50 48 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 16.17 +0.53 48 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 18.22 +0.55 48 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 20.34 +0.61 48 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 22.51 +0.62 48 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 24.74 +0.68 48 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 27.01 +0.70 48 0 0 0
TOTAL PUT 311 13,773 +182
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KDS - KINGDEE INT'L CLOSING PRICE HK$ 8.45
29APR26 6.25 C 0.00 0.00 0.00 2.21 -0.65 52 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.96 -0.65 45 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.71 -0.65 38 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.48 -0.63 50 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.28 -0.59 58 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.04 -0.57 51 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.85 -0.54 52 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.67 -0.51 51 0 2 0
29APR26 8.25 C 0.00 0.00 0.00 0.51 -0.47 50 0 56 0
29APR26 8.50 C 0.00 0.00 0.00 0.38 -0.41 50 0 136 0
29APR26 8.75 C 0.45 0.45 0.34 0.28 -0.35 50 6 83 +4
29APR26 9.00 C 0.28 0.28 0.28 0.20 -0.28 50 2 259 +2
29APR26 9.25 C 0.00 0.00 0.00 0.14 -0.22 51 0 283 0
29APR26 9.50 C 0.17 0.17 0.09 0.10 -0.17 52 46 231 +35
29APR26 9.75 C 0.07 0.07 0.07 0.06 -0.14 50 2 79 +2
29APR26 10.00 C 0.07 0.07 0.07 0.04 -0.10 50 30 121 +30
29APR26 10.50 C 0.00 0.00 0.00 0.02 -0.05 53 0 216 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 -0.02 55 0 93 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 -0.01 63 0 159 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 70 0 97 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 77 0 149 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 83 0 606 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 89 0 53 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 95 0 94 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 100 0 191 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 106 0 116 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 111 0 16 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 115 0 30 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 120 0 36 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 125 0 58 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 129 0 20 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 133 0 507 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 141 0 2 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 162 0 20 0
28MAY26 6.25 C 0.00 0.00 0.00 2.27 -0.59 57 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 2.01 -0.63 48 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.84 -0.55 58 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.58 -0.55 50 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.40 -0.50 52 0 15 0
28MAY26 7.50 C 0.00 0.00 0.00 1.19 -0.49 49 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.02 -0.47 49 0 5 0
28MAY26 8.00 C 0.00 0.00 0.00 0.87 -0.46 50 0 11 0
28MAY26 8.25 C 0.00 0.00 0.00 0.71 -0.45 48 0 49 0
28MAY26 8.50 C 0.00 0.00 0.00 0.59 -0.41 48 0 16 0
28MAY26 8.75 C 0.65 0.65 0.54 0.49 -0.34 49 52 58 +52
28MAY26 9.00 C 0.51 0.51 0.38 0.40 -0.30 49 42 241 +28
28MAY26 9.25 C 0.44 0.44 0.44 0.32 -0.26 49 10 308 +10
28MAY26 9.50 C 0.36 0.36 0.28 0.26 -0.23 49 38 264 +38
28MAY26 9.75 C 0.00 0.00 0.00 0.21 -0.19 49 0 288 0
28MAY26 10.00 C 0.00 0.00 0.00 0.16 -0.17 49 27 273 0
28MAY26 10.50 C 0.00 0.00 0.00 0.10 -0.12 49 0 297 0
28MAY26 11.00 C 0.00 0.00 0.00 0.06 -0.09 49 0 225 0
28MAY26 11.50 C 0.00 0.00 0.00 0.04 -0.05 51 0 264 0
28MAY26 12.00 C 0.00 0.00 0.00 0.02 -0.04 49 0 121 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 -0.02 49 0 126 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 493 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 57 0 415 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 60 0 25 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 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 79 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.34 -0.56 54 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.13 -0.54 54 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.91 -0.53 52 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.69 -0.55 49 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.51 -0.53 49 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.38 -0.46 52 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.21 -0.44 51 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.01 -0.45 47 0 15 0
29JUN26 8.25 C 0.89 0.89 0.89 0.87 -0.43 47 8 8 +8
29JUN26 8.50 C 0.00 0.00 0.00 0.76 -0.41 48 0 1 0
29JUN26 8.75 C 0.84 0.84 0.84 0.66 -0.34 48 30 30 +30
29JUN26 9.00 C 0.00 0.00 0.00 0.56 -0.32 48 0 101 0
29JUN26 9.25 C 0.00 0.00 0.00 0.48 -0.29 48 0 135 0
29JUN26 9.50 C 0.00 0.00 0.00 0.41 -0.25 48 0 670 0
29JUN26 9.75 C 0.00 0.00 0.00 0.35 -0.23 48 0 86 0
29JUN26 10.00 C 0.40 0.40 0.30 0.30 -0.20 49 49 625 +19
29JUN26 10.50 C 0.00 0.00 0.00 0.21 -0.16 49 0 599 0
29JUN26 11.00 C 0.15 0.15 0.15 0.15 -0.12 49 74 1,431 +74
29JUN26 11.50 C 0.00 0.00 0.00 0.10 -0.09 48 0 632 0
29JUN26 12.00 C 0.00 0.00 0.00 0.07 -0.07 49 0 15 0
29JUN26 12.50 C 0.00 0.00 0.00 0.05 -0.05 49 0 19 0
29JUN26 13.00 C 0.00 0.00 0.00 0.03 -0.03 48 0 38 0
29JUN26 13.50 C 0.00 0.00 0.00 0.02 -0.03 48 0 105 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 -0.02 47 0 19 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 -0.01 49 0 30 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 52 0 25 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 57 0 18 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 59 0 29 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 64 0 7 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 66 0 41 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 68 0 45 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 70 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 3 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1 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 1 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 89 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 94 0 4 0
30JUL26 6.25 C 0.00 0.00 0.00 2.38 -0.57 50 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 2.23 -0.52 55 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 2.04 -0.50 54 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.86 -0.46 54 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.67 -0.46 52 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.50 -0.45 52 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.33 -0.43 50 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.16 -0.43 48 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.03 -0.40 48 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.91 -0.40 48 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.81 -0.35 48 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.72 -0.33 49 0 15 0
30JUL26 9.25 C 0.00 0.00 0.00 0.63 -0.30 49 0 30 0
30JUL26 9.50 C 0.00 0.00 0.00 0.56 -0.27 49 0 75 0
30JUL26 9.75 C 0.00 0.00 0.00 0.49 -0.25 49 0 60 0
30JUL26 10.00 C 0.00 0.00 0.00 0.43 -0.22 49 0 135 0
30JUL26 10.50 C 0.00 0.00 0.00 0.33 -0.19 49 0 15 0
30JUL26 11.00 C 0.00 0.00 0.00 0.26 -0.15 50 0 2 0
30JUL26 11.50 C 0.00 0.00 0.00 0.19 -0.13 49 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 0.15 - 50 0 0 -
30JUL26 12.50 C 0.00 0.00 0.00 0.11 - 50 0 0 -
29SEP26 6.25 C 0.00 0.00 0.00 2.59 -0.52 55 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.40 -0.49 54 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.22 -0.47 54 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.05 -0.45 53 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.89 -0.44 53 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.71 -0.45 51 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.57 -0.42 51 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.43 -0.41 51 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.27 -0.42 49 500 500 +500
29SEP26 8.50 C 0.00 0.00 0.00 1.16 -0.38 49 700 830 +700
29SEP26 8.75 C 0.00 0.00 0.00 1.06 -0.38 49 200 300 +200
29SEP26 9.00 C 0.00 0.00 0.00 0.96 -0.36 49 0 200 0
29SEP26 9.25 C 0.00 0.00 0.00 0.88 -0.32 49 0 215 0
29SEP26 9.50 C 0.00 0.00 0.00 0.79 -0.31 49 0 15 0
29SEP26 9.75 C 0.00 0.00 0.00 0.72 -0.29 49 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.65 -0.26 49 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.54 -0.23 49 0 45 0
29SEP26 11.00 C 0.00 0.00 0.00 0.46 -0.17 50 0 190 0
29SEP26 11.50 C 0.00 0.00 0.00 0.38 -0.17 51 0 172 0
29SEP26 12.00 C 0.00 0.00 0.00 0.31 -0.14 51 0 121 0
29SEP26 12.50 C 0.00 0.00 0.00 0.25 -0.12 50 0 135 0
29SEP26 13.00 C 0.27 0.27 0.25 0.21 -0.10 51 5 50 0
29SEP26 13.50 C 0.00 0.00 0.00 0.17 -0.07 51 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.13 -0.08 50 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.11 -0.06 50 0 27 0
29SEP26 15.00 C 0.00 0.00 0.00 0.09 -0.05 51 0 19 0
29SEP26 15.50 C 0.00 0.00 0.00 0.07 -0.04 50 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.06 -0.03 51 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.05 -0.03 51 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.04 -0.02 51 0 13 0
29SEP26 17.50 C 0.00 0.00 0.00 0.03 -0.02 50 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.02 -0.02 49 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 -0.02 46 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 -0.01 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 50 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.79 -0.50 54 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.62 -0.48 54 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.45 -0.47 53 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.29 -0.46 52 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.14 -0.44 52 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.99 -0.43 52 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.84 -0.43 51 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.72 -0.41 51 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 1.61 -0.38 51 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.45 -0.40 49 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.36 -0.37 49 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.26 -0.38 49 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.17 -0.36 49 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.08 -0.34 49 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.00 -0.33 49 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.94 -0.29 49 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.81 -0.26 49 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.73 -0.20 51 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 0.63 -0.18 50 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.54 -0.17 50 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.46 -0.16 50 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.40 -0.15 50 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.34 -0.13 50 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.30 -0.09 50 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.25 -0.09 50 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.22 -0.08 50 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.19 -0.07 50 0 0 0
30DEC26 16.00 C 0.19 0.19 0.17 0.15 -0.09 49 35 30 +20
30DEC26 16.50 C 0.17 0.17 0.17 0.14 -0.06 50 30 30 +30
30DEC26 17.00 C 0.00 0.00 0.00 0.12 -0.06 50 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 0.11 -0.04 51 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.09 -0.04 50 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.08 -0.03 50 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.07 -0.03 50 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.06 -0.03 50 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.05 -0.03 50 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.04 -0.02 50 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.03 -0.01 50 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.98 -0.51 54 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.82 -0.48 54 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.67 -0.46 54 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.52 -0.45 53 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.38 -0.44 53 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.23 -0.44 52 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.12 -0.41 52 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.98 -0.41 51 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.87 -0.42 51 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.74 -0.40 51 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.63 -0.39 50 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.54 -0.39 50 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.46 -0.36 51 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 1.37 -0.35 50 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.29 -0.33 50 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 1.20 -0.33 50 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.06 -0.31 50 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.99 -0.23 51 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.87 -0.23 51 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.77 -0.21 51 0 12 0
30MAR27 12.50 C 0.00 0.00 0.00 0.69 -0.18 51 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.61 -0.16 51 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.55 -0.14 51 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.48 -0.14 51 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.43 -0.12 51 0 2 0
TOTAL CALL 1,886 15,383 +1,782
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 58 0 30 0
29APR26 6.75 P 0.00 0.00 0.00 0.02 +0.01 57 0 0 0
29APR26 7.00 P 0.04 0.05 0.04 0.03 +0.02 54 11 221 +11
29APR26 7.25 P 0.06 0.08 0.06 0.05 +0.03 53 75 136 +61
29APR26 7.50 P 0.10 0.12 0.10 0.09 +0.06 53 80 177 +35
29APR26 7.75 P 0.14 0.16 0.14 0.14 +0.09 52 96 253 +96
29APR26 8.00 P 0.16 0.16 0.16 0.22 +0.14 53 75 103 -75
29APR26 8.25 P 0.00 0.00 0.00 0.32 +0.20 53 0 207 0
29APR26 8.50 P 0.32 0.40 0.32 0.45 +0.26 54 3 821 +3
29APR26 8.75 P 0.45 0.50 0.45 0.60 +0.32 54 2 604 +2
29APR26 9.00 P 0.00 0.00 0.00 0.75 +0.36 52 0 246 0
29APR26 9.25 P 0.00 0.00 0.00 0.94 +0.41 52 0 113 0
29APR26 9.50 P 0.00 0.00 0.00 1.14 +0.47 52 0 152 0
29APR26 9.75 P 0.00 0.00 0.00 1.36 +0.52 52 0 75 0
29APR26 10.00 P 0.00 0.00 0.00 1.59 +0.56 53 0 41 0
29APR26 10.50 P 0.00 0.00 0.00 2.11 +0.61 70 0 46 0
29APR26 11.00 P 0.00 0.00 0.00 2.61 +0.66 81 0 83 0
29APR26 11.50 P 0.00 0.00 0.00 3.11 +0.65 91 0 110 0
29APR26 12.00 P 0.00 0.00 0.00 3.61 +0.64 100 0 15 0
29APR26 12.50 P 0.00 0.00 0.00 4.11 +0.64 108 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 4.61 +0.67 117 0 0 -500
29APR26 13.50 P 0.00 0.00 0.00 5.11 +0.64 124 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 5.61 +0.66 131 0 15 0
29APR26 14.50 P 0.00 0.00 0.00 6.11 +0.65 138 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 6.61 +0.64 145 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 7.11 +0.66 151 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 7.61 +0.64 157 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 8.11 +0.63 163 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 8.61 +0.63 169 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 9.11 +0.64 174 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 9.61 +0.64 180 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 10.11 +0.63 185 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 10.61 +0.66 190 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 11.11 +0.63 194 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 11.62 +0.65 204 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 12.61 +0.64 207 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 13.61 +0.65 215 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.03 +0.02 51 0 0 0
28MAY26 6.50 P 0.07 0.08 0.07 0.05 +0.03 51 2 5 +2
28MAY26 6.75 P 0.00 0.00 0.00 0.08 +0.05 51 0 2 0
28MAY26 7.00 P 0.13 0.13 0.13 0.11 +0.06 50 15 94 +15
28MAY26 7.25 P 0.14 0.16 0.14 0.16 +0.08 50 53 372 +38
28MAY26 7.50 P 0.00 0.00 0.00 0.23 +0.12 51 0 114 0
28MAY26 7.75 P 0.25 0.25 0.25 0.31 +0.15 51 15 132 +15
28MAY26 8.00 P 0.00 0.00 0.00 0.41 +0.19 51 0 128 0
28MAY26 8.25 P 0.00 0.00 0.00 0.52 +0.23 51 0 84 0
28MAY26 8.50 P 0.00 0.00 0.00 0.65 +0.27 51 0 368 0
28MAY26 8.75 P 0.00 0.00 0.00 0.80 +0.32 52 0 320 0
28MAY26 9.00 P 0.00 0.00 0.00 0.94 +0.34 50 0 151 0
28MAY26 9.25 P 0.00 0.00 0.00 1.11 +0.36 50 0 47 0
28MAY26 9.50 P 0.00 0.00 0.00 1.31 +0.44 51 0 30 0
28MAY26 9.75 P 0.00 0.00 0.00 1.50 +0.46 51 0 75 0
28MAY26 10.00 P 0.00 0.00 0.00 1.70 +0.48 50 0 103 0
28MAY26 10.50 P 0.00 0.00 0.00 2.14 +0.52 51 0 90 0
28MAY26 11.00 P 0.00 0.00 0.00 2.61 +0.56 53 0 151 0
28MAY26 11.50 P 0.00 0.00 0.00 3.11 +0.59 60 0 45 0
28MAY26 12.00 P 0.00 0.00 0.00 3.61 +0.62 66 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 4.12 +0.65 74 0 3 0
28MAY26 13.00 P 0.00 0.00 0.00 4.61 +0.65 77 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 5.12 +0.65 84 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 5.61 +0.65 87 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 6.11 +0.65 92 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 6.61 +0.64 96 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 7.11 +0.65 100 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 7.61 +0.64 104 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 8.11 +0.63 108 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 8.61 +0.63 111 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 9.11 +0.64 115 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 9.61 +0.64 119 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 10.11 +0.63 122 0 0 0
29JUN26 6.25 P 0.10 0.12 0.10 0.08 +0.04 50 7 14 +7
29JUN26 6.50 P 0.00 0.00 0.00 0.11 +0.05 49 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.16 +0.08 50 0 123 0
29JUN26 7.00 P 0.00 0.00 0.00 0.21 +0.09 50 0 153 0
29JUN26 7.25 P 0.24 0.26 0.24 0.28 +0.12 50 31 197 +31
29JUN26 7.50 P 0.35 0.35 0.35 0.36 +0.15 50 15 153 +15
29JUN26 7.75 P 0.39 0.39 0.39 0.45 +0.18 50 15 45 +15
29JUN26 8.00 P 0.00 0.00 0.00 0.56 +0.21 50 0 14 0
29JUN26 8.25 P 0.00 0.00 0.00 0.68 +0.24 50 0 32 0
29JUN26 8.50 P 0.00 0.00 0.00 0.81 +0.27 50 0 151 0
29JUN26 8.75 P 0.00 0.00 0.00 0.96 +0.31 51 0 225 0
29JUN26 9.00 P 0.00 0.00 0.00 1.11 +0.33 50 0 286 0
29JUN26 9.25 P 1.23 1.23 1.23 1.25 +0.34 49 9 17 0
29JUN26 9.50 P 0.00 0.00 0.00 1.46 +0.39 51 0 595 0
29JUN26 9.75 P 0.00 0.00 0.00 1.65 +0.44 51 0 137 0
29JUN26 10.00 P 0.00 0.00 0.00 1.85 +0.46 52 0 579 0
29JUN26 10.50 P 0.00 0.00 0.00 2.19 +0.41 46 0 365 0
29JUN26 11.00 P 0.00 0.00 0.00 2.64 +0.47 47 0 652 0
29JUN26 11.50 P 0.00 0.00 0.00 3.11 +0.53 48 0 300 0
29JUN26 12.00 P 0.00 0.00 0.00 3.62 +0.59 54 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 4.12 +0.65 59 0 19 0
29JUN26 13.00 P 0.00 0.00 0.00 4.61 +0.63 62 0 2 0
29JUN26 13.50 P 0.00 0.00 0.00 5.12 +0.65 67 0 23 0
29JUN26 14.00 P 0.00 0.00 0.00 5.61 +0.64 70 0 19 0
29JUN26 14.50 P 0.00 0.00 0.00 6.11 +0.64 73 0 34 0
29JUN26 15.00 P 0.00 0.00 0.00 6.61 +0.64 77 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 7.11 +0.64 80 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.61 +0.64 84 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 8.11 +0.63 87 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 8.61 +0.63 90 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 9.11 +0.64 92 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 9.61 +0.64 95 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 10.11 +0.63 98 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 10.61 +0.64 100 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 11.11 +0.63 103 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 11.62 +0.65 107 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 12.61 +0.64 110 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 13.61 +0.64 115 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 14.60 +0.63 117 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 15.58 +0.61 115 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 16.58 +0.61 119 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 17.58 +0.61 122 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 18.58 +0.61 126 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.14 +0.06 50 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.19 +0.08 51 0 60 0
30JUL26 6.75 P 0.00 0.00 0.00 0.24 +0.10 50 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.31 +0.12 50 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.39 +0.15 50 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.48 +0.17 51 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.59 +0.21 51 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.70 +0.23 51 0 15 0
30JUL26 8.25 P 0.00 0.00 0.00 0.82 +0.25 51 0 15 0
30JUL26 8.50 P 0.00 0.00 0.00 0.96 +0.28 51 0 15 0
30JUL26 8.75 P 0.00 0.00 0.00 1.09 +0.30 50 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.25 +0.34 51 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.42 +0.37 51 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 1.57 +0.37 50 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 1.74 +0.39 49 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 1.92 +0.40 49 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 2.31 +0.41 49 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 2.72 +0.44 48 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 3.16 +0.46 47 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 3.67 - 53 0 0 -
30JUL26 12.50 P 0.00 0.00 0.00 4.15 - 55 0 0 -
29SEP26 6.25 P 0.00 0.00 0.00 0.26 +0.09 51 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.33 +0.12 51 0 30 0
29SEP26 6.75 P 0.00 0.00 0.00 0.40 +0.13 51 0 60 0
29SEP26 7.00 P 0.00 0.00 0.00 0.48 +0.15 51 0 75 0
29SEP26 7.25 P 0.00 0.00 0.00 0.58 +0.17 51 0 150 0
29SEP26 7.50 P 0.00 0.00 0.00 0.68 +0.19 51 0 220 0
29SEP26 7.75 P 0.00 0.00 0.00 0.79 +0.21 51 0 60 0
29SEP26 8.00 P 0.00 0.00 0.00 0.91 +0.23 51 0 30 0
29SEP26 8.25 P 0.00 0.00 0.00 1.03 +0.24 51 500 531 +500
29SEP26 8.50 P 0.00 0.00 0.00 1.17 +0.27 51 700 800 +700
29SEP26 8.75 P 0.00 0.00 0.00 1.32 +0.29 51 200 330 +200
29SEP26 9.00 P 0.00 0.00 0.00 1.47 +0.31 51 0 200 0
29SEP26 9.25 P 0.00 0.00 0.00 1.62 +0.34 51 0 219 0
29SEP26 9.50 P 0.00 0.00 0.00 1.78 +0.35 50 0 15 0
29SEP26 9.75 P 0.00 0.00 0.00 1.94 +0.36 50 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 2.12 +0.37 50 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 2.51 +0.40 50 0 33 0
29SEP26 11.00 P 0.00 0.00 0.00 2.91 +0.43 50 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.31 +0.44 49 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.71 +0.45 47 0 113 0
29SEP26 12.50 P 0.00 0.00 0.00 4.17 +0.47 48 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.61 +0.47 45 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.12 +0.55 49 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.61 +0.58 51 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.11 +0.61 54 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.61 +0.64 56 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 7.11 +0.63 59 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.61 +0.63 61 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 8.12 +0.64 65 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 8.61 +0.63 66 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 9.11 +0.63 68 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 9.61 +0.63 70 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.11 +0.63 72 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.61 +0.63 74 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.11 +0.63 76 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 11.62 +0.64 79 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 12.61 +0.63 81 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 13.61 +0.63 84 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 14.60 +0.62 86 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 15.58 +0.60 85 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.42 +0.11 50 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.50 +0.13 51 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.59 +0.14 51 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.68 +0.16 50 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.79 +0.18 51 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.90 +0.19 51 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.02 +0.21 51 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.14 +0.22 50 0 2 0
30DEC26 8.25 P 0.00 0.00 0.00 1.26 +0.22 50 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 1.40 +0.25 50 0 1 0
30DEC26 8.75 P 0.00 0.00 0.00 1.54 +0.27 50 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.69 +0.29 50 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 1.86 +0.33 50 0 56 0
30DEC26 9.50 P 0.00 0.00 0.00 1.98 +0.30 48 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 2.17 +0.34 49 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 2.34 +0.35 49 0 45 0
30DEC26 10.50 P 0.00 0.00 0.00 2.71 +0.37 49 0 17 0
30DEC26 11.00 P 0.00 0.00 0.00 3.09 +0.39 49 0 27 0
30DEC26 11.50 P 0.00 0.00 0.00 3.49 +0.41 49 0 8 0
30DEC26 12.00 P 0.00 0.00 0.00 3.90 +0.45 49 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.32 +0.45 48 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.75 +0.47 48 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.17 +0.45 46 0 3 0
30DEC26 14.00 P 0.00 0.00 0.00 5.62 +0.46 44 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.11 +0.54 46 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.61 +0.57 48 0 4 0
30DEC26 15.50 P 0.00 0.00 0.00 7.11 +0.59 50 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.61 +0.60 52 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.12 +0.64 55 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.61 +0.63 56 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.11 +0.63 58 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.61 +0.63 59 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 10.11 +0.63 61 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 10.61 +0.63 63 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.11 +0.63 64 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 11.62 +0.64 67 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 12.61 +0.63 69 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 13.61 +0.63 72 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.57 +0.12 51 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.67 +0.15 51 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.77 +0.17 51 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.87 +0.17 51 0 1 0
30MAR27 7.25 P 0.00 0.00 0.00 0.99 +0.19 51 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.10 +0.20 51 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.22 +0.21 51 0 16 0
30MAR27 8.00 P 0.00 0.00 0.00 1.29 +0.16 49 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 1.47 +0.24 50 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.61 +0.26 50 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.75 +0.28 50 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.90 +0.30 50 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.05 +0.31 50 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.23 +0.35 50 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.36 +0.31 49 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 2.54 +0.35 49 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.91 +0.35 50 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.26 +0.34 49 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.65 +0.36 49 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.06 +0.40 49 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 4.47 +0.44 49 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.89 +0.43 48 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.31 +0.44 48 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.73 +0.43 46 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.17 +0.44 45 0 0 0
TOTAL PUT 1,904 13,104 +1,171
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$ 7.47
29APR26 5.00 C 0.00 0.00 0.00 2.48 +0.12 73 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.23 +0.12 64 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.98 +0.12 56 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.74 +0.13 61 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.49 +0.13 52 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.24 +0.14 44 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.98 +0.13 26 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.73 +0.12 19 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.51 +0.11 26 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.30 +0.09 23 0 185 0
29APR26 7.50 C 0.14 0.14 0.14 0.14 +0.04 21 25 80 -21
29APR26 7.75 C 0.00 0.00 0.00 0.06 +0.02 22 0 105 0
29APR26 8.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 99 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 25 0 14 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 31 0 10 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 37 0 43 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 77 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 91 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.52 +0.14 68 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.27 +0.16 61 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.01 +0.12 50 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.76 +0.12 43 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.51 +0.12 37 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.26 +0.15 31 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.00 +0.13 22 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.76 +0.11 20 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.55 +0.09 21 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.37 +0.07 21 0 104 0
28MAY26 7.50 C 0.18 0.18 0.18 0.23 +0.06 21 3 8 +3
28MAY26 7.75 C 0.13 0.13 0.13 0.13 +0.03 21 3 4 +3
28MAY26 8.00 C 0.00 0.00 0.00 0.07 +0.02 21 0 76 0
28MAY26 8.25 C 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.02 +0.01 23 0 75 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 23 0 45 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 26 0 15 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 30 0 15 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 33 0 25 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.69 +0.11 47 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.60 +0.12 54 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.52 +0.14 60 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.28 +0.14 57 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.01 +0.12 45 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.76 +0.12 39 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.51 +0.12 34 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.27 +0.16 31 0 16 0
29JUN26 6.50 C 0.00 0.00 0.00 1.00 +0.12 20 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.77 +0.12 20 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.57 +0.10 21 0 3 0
29JUN26 7.25 C 0.00 0.00 0.00 0.38 +0.07 20 0 1 0
29JUN26 7.50 C 0.00 0.00 0.00 0.24 +0.05 20 0 7 0
29JUN26 7.75 C 0.00 0.00 0.00 0.14 +0.03 19 0 400 0
29JUN26 8.00 C 0.00 0.00 0.00 0.08 +0.02 20 0 403 0
29JUN26 8.25 C 0.00 0.00 0.00 0.04 +0.01 19 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 20 0 1 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 25 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 32 0 66 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.52 +0.14 54 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.28 +0.14 51 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.01 +0.12 40 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.76 +0.12 35 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.51 +0.12 30 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.27 +0.15 28 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.00 +0.12 18 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.77 +0.11 18 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.57 +0.10 19 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.40 +0.08 19 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.27 +0.06 19 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.17 +0.04 19 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.10 +0.02 19 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.06 +0.01 19 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.69 +0.11 38 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.60 +0.12 42 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.52 +0.14 46 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.28 +0.14 43 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.01 +0.12 34 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.76 +0.12 30 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.51 +0.11 26 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.27 +0.13 24 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.03 +0.11 21 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.83 +0.10 21 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.63 +0.08 20 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.49 +0.07 20 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.37 +0.05 20 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.28 +0.04 21 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.20 +0.03 21 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.15 +0.03 21 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.10 +0.02 21 0 152 0
29SEP26 8.75 C 0.00 0.00 0.00 0.07 +0.01 21 0 150 0
29SEP26 9.00 C 0.00 0.00 0.00 0.06 +0.01 22 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.52 +0.14 37 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.28 +0.14 34 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.01 +0.12 28 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.77 +0.13 26 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.52 +0.12 22 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.27 +0.11 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.06 +0.10 19 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.88 +0.09 19 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.69 +0.07 18 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.56 +0.07 19 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.44 +0.05 19 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.35 +0.05 19 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.27 +0.04 19 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.20 +0.03 19 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.15 +0.03 19 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.11 +0.02 19 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.08 +0.01 19 0 30 0
30DEC26 9.25 C 0.00 0.00 0.00 0.06 +0.01 19 0 45 0
30DEC26 9.50 C 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.04 +0.02 20 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.52 +0.14 32 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.28 +0.14 29 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.01 +0.12 23 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.77 +0.13 22 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.52 +0.11 18 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 1.28 +0.10 16 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.13 +0.10 19 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.96 +0.10 19 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.78 +0.06 18 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.65 +0.08 18 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.54 +0.07 19 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.44 +0.07 19 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.35 +0.05 19 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.28 +0.04 19 0 20 0
30MAR27 8.50 C 0.00 0.00 0.00 0.22 +0.04 19 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.17 +0.03 19 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.14 +0.03 19 0 12 0
30MAR27 9.25 C 0.00 0.00 0.00 0.10 +0.01 19 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.09 +0.02 20 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.07 +0.02 20 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
TOTAL CALL 31 2,327 -15
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
29APR26 7.00 P 0.00 0.00 0.00 0.02 -0.02 22 0 156 0
29APR26 7.25 P 0.00 0.00 0.00 0.06 -0.04 21 0 288 0
29APR26 7.50 P 0.13 0.13 0.13 0.16 -0.08 21 50 680 +50
29APR26 7.75 P 0.31 0.31 0.31 0.33 -0.10 22 50 211 0
29APR26 8.00 P 0.00 0.00 0.00 0.55 -0.11 24 0 326 0
29APR26 8.25 P 0.00 0.00 0.00 0.78 -0.13 0 0 150 0
29APR26 8.50 P 0.00 0.00 0.00 1.03 -0.13 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.28 -0.13 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.53 -0.13 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.78 -0.13 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.03 -0.13 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.28 -0.13 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.53 -0.13 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 3.03 -0.13 0 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 3.53 -0.13 0 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 4.03 -0.13 0 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 4.53 -0.13 0 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.06 -0.03 21 0 50 0
28MAY26 7.25 P 0.00 0.00 0.00 0.13 -0.04 21 0 4 0
28MAY26 7.50 P 0.21 0.21 0.21 0.23 -0.07 20 50 208 +50
28MAY26 7.75 P 0.36 0.36 0.36 0.37 -0.11 19 50 155 +50
28MAY26 8.00 P 0.00 0.00 0.00 0.58 -0.11 21 0 9 0
28MAY26 8.25 P 0.00 0.00 0.00 0.79 -0.13 19 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.03 -0.13 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.28 -0.13 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.53 -0.13 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.78 -0.13 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.03 -0.13 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.28 -0.13 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.53 -0.13 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.03 -0.13 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.53 -0.13 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 4.03 -0.13 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 4.53 -0.13 0 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 27 0 8 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.03 -0.02 19 0 120 0
29JUN26 6.75 P 0.00 0.00 0.00 0.07 -0.03 20 0 97 0
29JUN26 7.00 P 0.00 0.00 0.00 0.14 -0.03 20 0 19 0
29JUN26 7.25 P 0.00 0.00 0.00 0.23 -0.06 19 0 7 0
29JUN26 7.50 P 0.00 0.00 0.00 0.36 -0.08 19 0 23 0
29JUN26 7.75 P 0.00 0.00 0.00 0.53 -0.10 19 0 413 0
29JUN26 8.00 P 0.00 0.00 0.00 0.73 -0.12 19 0 405 0
29JUN26 8.25 P 0.00 0.00 0.00 0.95 -0.12 19 0 33 0
29JUN26 8.50 P 0.00 0.00 0.00 1.19 -0.11 20 0 5 0
29JUN26 8.75 P 0.00 0.00 0.00 1.43 -0.10 21 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.67 -0.11 18 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.91 -0.12 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.16 -0.12 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.42 -0.10 27 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.67 -0.10 30 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.13 -0.14 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.65 -0.12 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.16 -0.11 31 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.66 -0.10 40 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.05 -0.02 19 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.09 -0.03 19 0 4 0
30JUL26 7.00 P 0.00 0.00 0.00 0.15 -0.05 18 0 5 0
30JUL26 7.25 P 0.00 0.00 0.00 0.26 -0.05 19 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.38 -0.08 18 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.56 -0.09 19 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.75 -0.11 18 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.96 -0.12 18 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.20 -0.10 20 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.43 -0.11 19 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.67 -0.11 17 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.92 -0.11 19 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.16 -0.12 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 0.07 -0.02 21 0 6 0
29SEP26 6.50 P 0.00 0.00 0.00 0.12 -0.03 22 0 25 0
29SEP26 6.75 P 0.00 0.00 0.00 0.18 -0.04 21 0 14 0
29SEP26 7.00 P 0.00 0.00 0.00 0.27 -0.06 21 0 72 0
29SEP26 7.25 P 0.00 0.00 0.00 0.38 -0.07 21 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 0.52 -0.08 22 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 0.68 -0.07 22 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.84 -0.10 21 0 2 0
29SEP26 8.25 P 0.00 0.00 0.00 1.03 -0.14 21 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.28 -0.12 24 0 160 0
29SEP26 8.75 P 0.00 0.00 0.00 1.51 -0.12 25 0 150 0
29SEP26 9.00 P 0.00 0.00 0.00 1.75 -0.12 27 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.99 -0.13 29 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.24 -0.13 31 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.49 -0.13 33 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.75 -0.13 36 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.25 -0.12 40 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.74 -0.12 43 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.23 -0.13 45 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.74 -0.11 50 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 0.00 20 0 4 0
30DEC26 6.00 P 0.00 0.00 0.00 0.06 -0.01 20 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.10 -0.02 20 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.15 -0.03 20 0 5 0
30DEC26 6.75 P 0.00 0.00 0.00 0.22 -0.04 20 0 30 0
30DEC26 7.00 P 0.00 0.00 0.00 0.31 -0.05 20 0 200 0
30DEC26 7.25 P 0.00 0.00 0.00 0.42 -0.07 20 0 2 0
30DEC26 7.50 P 0.00 0.00 0.00 0.56 -0.07 20 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.72 -0.06 20 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.87 -0.09 19 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.06 -0.13 19 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.30 -0.11 22 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.52 -0.12 22 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.75 -0.13 23 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.99 -0.13 24 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.24 -0.13 26 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.49 -0.13 28 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.75 -0.13 31 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.25 -0.12 34 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.74 -0.12 37 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.23 -0.13 39 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.74 -0.11 43 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.06 -0.01 20 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.09 -0.01 20 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.13 -0.02 19 0 5 0
30MAR27 6.50 P 0.00 0.00 0.00 0.19 -0.03 19 0 5 0
30MAR27 6.75 P 0.00 0.00 0.00 0.27 -0.04 19 0 2 0
30MAR27 7.00 P 0.00 0.00 0.00 0.37 -0.04 20 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.48 -0.06 20 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.62 -0.06 20 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.77 -0.05 20 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.92 -0.08 19 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.13 -0.09 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.33 -0.10 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.55 -0.11 22 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.77 -0.12 22 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.01 -0.12 24 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.25 -0.13 25 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.50 -0.13 26 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.75 -0.13 28 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.25 -0.13 31 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.74 -0.12 33 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.23 -0.13 35 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.74 -0.11 38 0 0 0
TOTAL PUT 200 4,111 +150
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KSO - KINGSOFT CLOSING PRICE HK$ 22.90
29APR26 16.50 C 0.00 0.00 0.00 6.55 -0.77 94 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 5.97 -0.85 71 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 5.54 -0.78 78 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 4.96 -0.87 56 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 4.56 -0.77 68 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 4.06 -0.77 61 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 3.46 -0.84 40 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 2.99 -0.85 39 0 0 0
29APR26 21.00 C 2.48 2.48 2.48 2.13 -0.79 40 1 1 +1
29APR26 22.00 C 0.00 0.00 0.00 1.37 -0.71 39 0 51 0
29APR26 23.00 C 1.10 1.10 0.82 0.81 -0.58 39 9 79 +7
29APR26 24.00 C 0.45 0.45 0.43 0.44 -0.37 39 8 158 -1
29APR26 25.00 C 0.25 0.25 0.25 0.22 -0.25 40 2 227 -2
29APR26 26.00 C 0.12 0.12 0.12 0.11 -0.13 41 20 759 0
29APR26 27.00 C 0.00 0.00 0.00 0.05 -0.07 42 0 484 0
29APR26 28.00 C 0.00 0.00 0.00 0.02 -0.03 42 0 316 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 89 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 49 0 105 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 54 0 163 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 59 0 354 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 63 0 278 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 68 0 61 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 72 0 59 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 76 0 243 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 80 0 94 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 84 0 61 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 88 0 2 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 92 0 9 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 98 0 94 0
28MAY26 16.50 C 0.00 0.00 0.00 6.62 -0.70 64 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 6.07 -0.82 54 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 5.65 -0.70 57 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 5.17 -0.68 54 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 4.70 -0.83 51 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 4.23 -0.80 48 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 3.79 -0.67 46 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 3.36 -0.73 45 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 2.51 -0.69 40 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 1.84 -0.62 39 0 15 0
28MAY26 23.00 C 1.42 1.42 1.42 1.32 -0.53 39 10 80 0
28MAY26 24.00 C 1.20 1.20 0.98 0.91 -0.37 39 36 238 -32
28MAY26 25.00 C 0.62 0.62 0.62 0.62 -0.32 40 8 252 0
28MAY26 26.00 C 0.53 0.55 0.53 0.41 -0.19 40 4 113 0
28MAY26 27.00 C 0.00 0.00 0.00 0.27 -0.14 41 0 194 0
28MAY26 28.00 C 0.00 0.00 0.00 0.17 -0.09 41 0 580 0
28MAY26 29.00 C 0.13 0.13 0.13 0.10 -0.06 40 4 118 0
28MAY26 30.00 C 0.00 0.00 0.00 0.06 -0.04 41 0 175 0
28MAY26 31.00 C 0.00 0.00 0.00 0.04 -0.02 42 0 204 0
28MAY26 32.00 C 0.00 0.00 0.00 0.02 -0.02 41 0 87 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 31 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 43 0 94 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 58 0 5 0
29JUN26 16.50 C 0.00 0.00 0.00 6.64 -0.81 53 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 6.16 -0.73 51 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 5.70 -0.68 49 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 5.23 -0.72 47 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 4.80 -0.79 46 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 4.36 -0.70 44 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 3.95 -0.67 43 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 3.45 -0.77 39 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 2.77 -0.67 40 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 2.14 -0.65 39 0 10 0
29JUN26 23.00 C 1.65 1.65 1.65 1.63 -0.52 39 1 54 +1
29JUN26 24.00 C 1.45 1.45 1.39 1.21 -0.46 38 60 141 -6
29JUN26 25.00 C 1.07 1.07 1.02 0.92 -0.35 39 45 296 +27
29JUN26 26.00 C 0.81 0.81 0.81 0.66 -0.30 39 15 119 -5
29JUN26 27.00 C 0.52 0.52 0.52 0.49 -0.24 39 2 386 0
29JUN26 28.00 C 0.00 0.00 0.00 0.35 -0.18 40 0 408 0
29JUN26 29.00 C 0.00 0.00 0.00 0.24 -0.14 39 0 87 0
29JUN26 30.00 C 0.00 0.00 0.00 0.16 -0.11 39 0 370 0
29JUN26 31.00 C 0.00 0.00 0.00 0.11 -0.08 39 0 1,630 0
29JUN26 32.00 C 0.00 0.00 0.00 0.08 -0.05 40 0 230 0
29JUN26 33.00 C 0.00 0.00 0.00 0.05 -0.04 39 0 120 0
29JUN26 34.00 C 0.00 0.00 0.00 0.04 -0.02 41 0 54 0
29JUN26 35.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 48 0
29JUN26 36.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 115 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 42 0 9 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 48 0 9 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 54 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 55 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 57 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 61 0 35 0
30JUL26 16.50 C 0.00 0.00 0.00 6.70 -0.75 49 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 6.24 -0.73 47 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 5.80 -0.72 46 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 5.38 -0.70 45 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 4.95 -0.70 44 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 4.55 -0.67 43 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 4.16 -0.67 43 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 3.68 -0.76 39 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 3.06 -0.63 40 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 2.46 -0.61 39 0 12 0
30JUL26 23.00 C 0.00 0.00 0.00 1.96 -0.56 39 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 1.55 -0.46 39 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 1.21 -0.39 39 0 119 0
30JUL26 26.00 C 0.00 0.00 0.00 0.95 -0.33 40 0 16 0
30JUL26 27.00 C 0.83 0.83 0.78 0.74 -0.27 40 60 96 +60
30JUL26 28.00 C 0.00 0.00 0.00 0.57 -0.23 40 0 23 0
30JUL26 29.00 C 0.00 0.00 0.00 0.43 -0.19 40 0 17 0
30JUL26 30.00 C 0.00 0.00 0.00 0.32 -0.15 40 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.23 -0.12 39 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.17 -0.10 39 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 0.13 - 40 0 0 -
29SEP26 16.50 C 0.00 0.00 0.00 6.96 -0.74 47 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.53 -0.72 46 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.12 -0.71 45 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.72 -0.70 44 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.32 -0.69 43 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.97 -0.66 44 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 4.61 -0.65 43 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.28 -0.62 43 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.56 -0.68 40 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.02 -0.57 40 0 20 0
29SEP26 23.00 C 0.00 0.00 0.00 2.54 -0.51 40 0 60 0
29SEP26 24.00 C 2.24 2.26 2.20 2.16 -0.45 41 97 305 +34
29SEP26 25.00 C 1.86 1.86 1.85 1.79 -0.40 40 51 301 +51
29SEP26 26.00 C 0.00 0.00 0.00 1.45 -0.39 40 0 395 0
29SEP26 27.00 C 0.00 0.00 0.00 1.23 -0.32 40 0 340 0
29SEP26 28.00 C 0.00 0.00 0.00 1.02 -0.28 40 0 241 0
29SEP26 29.00 C 0.00 0.00 0.00 0.84 -0.26 41 0 108 0
29SEP26 30.00 C 0.00 0.00 0.00 0.68 -0.22 40 0 168 0
29SEP26 31.00 C 0.00 0.00 0.00 0.56 -0.18 41 0 103 0
29SEP26 32.00 C 0.00 0.00 0.00 0.45 -0.16 41 0 560 0
29SEP26 33.00 C 0.00 0.00 0.00 0.37 -0.12 41 0 57 0
29SEP26 34.00 C 0.00 0.00 0.00 0.29 -0.12 40 0 120 0
29SEP26 35.00 C 0.00 0.00 0.00 0.24 -0.08 40 0 95 0
29SEP26 36.00 C 0.00 0.00 0.00 0.19 -0.08 40 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.15 -0.06 40 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 0.12 -0.06 40 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.10 -0.04 41 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.08 -0.04 41 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.06 -0.03 40 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.05 -0.03 40 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.04 -0.02 40 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.03 -0.02 40 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.02 -0.02 39 0 26 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.34 -0.73 45 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.94 -0.72 45 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.56 -0.70 44 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.20 -0.68 44 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.84 -0.68 43 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.51 -0.65 43 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 5.18 -0.64 43 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.87 -0.62 42 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 4.29 -0.57 42 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.77 -0.52 42 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.23 -0.54 41 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.80 -0.52 40 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.44 -0.46 40 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.11 -0.43 40 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.85 -0.37 40 0 38 0
30DEC26 28.00 C 0.00 0.00 0.00 1.61 -0.32 41 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 1.40 -0.29 41 0 58 0
30DEC26 30.00 C 0.00 0.00 0.00 1.20 -0.28 41 0 81 0
30DEC26 31.00 C 0.00 0.00 0.00 1.04 -0.25 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.89 -0.23 41 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 0.77 -0.19 41 0 22 0
30DEC26 34.00 C 0.00 0.00 0.00 0.66 -0.17 41 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 0.56 -0.16 40 0 3 0
30DEC26 36.00 C 0.00 0.00 0.00 0.48 -0.13 40 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.41 -0.13 40 0 1 0
30DEC26 38.00 C 0.00 0.00 0.00 0.35 -0.11 40 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 0.30 -0.09 40 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.26 -0.08 41 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.22 -0.07 40 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 0.19 -0.06 40 0 5 0
30MAR27 16.50 C 0.00 0.00 0.00 7.68 -0.75 44 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.32 -0.73 44 0 3 0
30MAR27 17.50 C 0.00 0.00 0.00 6.96 -0.71 44 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.61 -0.71 43 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.29 -0.69 43 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.96 -0.68 43 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.65 -0.66 42 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.37 -0.62 42 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.80 -0.60 42 0 20 0
30MAR27 22.00 C 0.00 0.00 0.00 4.31 -0.54 41 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.80 -0.55 41 0 2 0
30MAR27 24.00 C 0.00 0.00 0.00 3.38 -0.51 41 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 3.01 -0.46 41 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.67 -0.43 40 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.38 -0.39 40 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.12 -0.37 40 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.89 -0.34 41 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.68 -0.31 40 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.49 -0.26 41 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.32 -0.27 41 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.17 -0.24 40 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.03 -0.23 41 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.92 -0.19 41 0 9 0
TOTAL CALL 433 13,535 +135
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 51 0 25 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 46 0 25 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 41 0 40 0
29APR26 19.00 P 0.05 0.05 0.05 0.02 +0.01 41 80 126 +80
29APR26 19.50 P 0.00 0.00 0.00 0.04 +0.02 41 0 134 0
29APR26 20.00 P 0.00 0.00 0.00 0.07 +0.04 40 0 228 0
29APR26 21.00 P 0.22 0.24 0.21 0.21 +0.11 41 75 123 -45
29APR26 22.00 P 0.45 0.45 0.43 0.48 +0.22 41 11 113 +1
29APR26 23.00 P 0.75 0.90 0.75 0.93 +0.37 41 8 165 +5
29APR26 24.00 P 0.00 0.00 0.00 1.53 +0.49 40 0 324 0
29APR26 25.00 P 0.00 0.00 0.00 2.30 +0.66 40 0 137 0
29APR26 26.00 P 0.00 0.00 0.00 3.18 +0.77 40 0 166 0
29APR26 27.00 P 0.00 0.00 0.00 4.12 +0.83 40 0 117 0
29APR26 28.00 P 0.00 0.00 0.00 5.16 +0.81 54 0 31 0
29APR26 29.00 P 0.00 0.00 0.00 6.10 +0.74 0 0 179 0
29APR26 30.00 P 0.00 0.00 0.00 7.15 +0.87 66 0 26 0
29APR26 31.00 P 0.00 0.00 0.00 8.14 +0.84 71 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 9.14 +0.74 77 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 10.15 +0.85 85 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 11.10 +0.77 0 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 12.10 +0.79 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 13.10 +0.79 0 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 14.10 +0.76 0 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 15.14 +0.88 108 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 16.10 +0.77 0 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 17.14 +0.78 117 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 18.14 +0.88 121 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 19.10 +0.84 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.03 +0.02 42 0 7 0
28MAY26 17.50 P 0.00 0.00 0.00 0.04 +0.02 40 0 41 0
28MAY26 18.00 P 0.00 0.00 0.00 0.07 +0.04 41 0 21 0
28MAY26 18.50 P 0.00 0.00 0.00 0.10 +0.05 40 0 40 0
28MAY26 19.00 P 0.00 0.00 0.00 0.15 +0.07 40 0 25 0
28MAY26 19.50 P 0.00 0.00 0.00 0.22 +0.10 40 0 183 0
28MAY26 20.00 P 0.00 0.00 0.00 0.31 +0.14 40 0 70 0
28MAY26 21.00 P 0.57 0.57 0.57 0.57 +0.23 41 2 58 +2
28MAY26 22.00 P 0.00 0.00 0.00 0.93 +0.32 41 0 72 0
28MAY26 23.00 P 1.19 1.26 1.19 1.41 +0.42 41 16 258 0
28MAY26 24.00 P 0.00 0.00 0.00 1.97 +0.48 40 0 197 0
28MAY26 25.00 P 0.00 0.00 0.00 2.66 +0.62 40 0 201 0
28MAY26 26.00 P 0.00 0.00 0.00 3.45 +0.71 40 0 156 0
28MAY26 27.00 P 0.00 0.00 0.00 4.24 +0.66 37 0 50 0
28MAY26 28.00 P 0.00 0.00 0.00 5.16 +0.64 37 0 79 0
28MAY26 29.00 P 0.00 0.00 0.00 6.10 +0.64 0 0 39 0
28MAY26 30.00 P 0.00 0.00 0.00 7.15 +0.85 45 0 90 0
28MAY26 31.00 P 0.00 0.00 0.00 8.14 +0.80 48 0 23 -30
28MAY26 32.00 P 0.00 0.00 0.00 9.14 +0.74 52 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 10.15 +0.85 57 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 11.10 +0.71 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 12.10 +0.79 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 13.10 +0.79 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 14.10 +0.73 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 15.14 +0.88 73 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 16.10 +0.77 0 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 17.14 +0.77 79 0 0 0
29JUN26 16.50 P 0.11 0.11 0.11 0.06 +0.02 39 4 4 +4
29JUN26 17.00 P 0.00 0.00 0.00 0.09 +0.03 39 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.13 +0.05 40 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.18 +0.06 39 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 0.25 +0.08 39 0 46 0
29JUN26 19.00 P 0.00 0.00 0.00 0.33 +0.10 39 0 39 0
29JUN26 19.50 P 0.00 0.00 0.00 0.44 +0.13 40 0 90 0
29JUN26 20.00 P 0.00 0.00 0.00 0.56 +0.16 39 0 184 0
29JUN26 21.00 P 0.00 0.00 0.00 0.88 +0.23 40 0 137 0
29JUN26 22.00 P 1.16 1.18 1.16 1.29 +0.30 40 26 249 -26
29JUN26 23.00 P 1.61 1.75 1.57 1.78 +0.36 40 95 222 +45
29JUN26 24.00 P 0.00 0.00 0.00 2.37 +0.46 39 0 667 0
29JUN26 25.00 P 3.02 3.02 3.02 3.03 +0.52 39 1 380 0
29JUN26 26.00 P 0.00 0.00 0.00 3.78 +0.61 39 0 98 0
29JUN26 27.00 P 0.00 0.00 0.00 4.53 +0.54 37 0 330 0
29JUN26 28.00 P 0.00 0.00 0.00 5.43 +0.60 38 0 325 0
29JUN26 29.00 P 0.00 0.00 0.00 6.33 +0.61 38 0 21 0
29JUN26 30.00 P 0.00 0.00 0.00 7.35 +0.76 43 0 33 0
29JUN26 31.00 P 0.00 0.00 0.00 8.19 +0.66 37 0 1,512 0
29JUN26 32.00 P 0.00 0.00 0.00 9.16 +0.69 36 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 10.15 +0.72 38 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 11.22 +0.83 49 0 1 0
29JUN26 35.00 P 0.00 0.00 0.00 12.10 +0.79 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 13.19 +0.84 52 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 14.11 +0.74 40 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 15.14 +0.88 51 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 16.10 +0.77 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 17.14 +0.77 57 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 18.14 +0.88 59 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 19.10 +0.78 0 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 20.10 +0.87 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 21.10 +0.78 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 22.10 +0.87 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 23.10 +0.87 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 24.10 +0.87 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 25.10 +0.87 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 26.10 +0.87 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 27.10 +0.87 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.13 +0.04 40 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.18 +0.05 40 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.24 +0.07 40 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.32 +0.09 40 0 15 0
30JUL26 18.50 P 0.00 0.00 0.00 0.41 +0.11 40 0 30 0
30JUL26 19.00 P 0.00 0.00 0.00 0.51 +0.13 40 0 1 0
30JUL26 19.50 P 0.00 0.00 0.00 0.64 +0.15 40 0 15 0
30JUL26 20.00 P 0.73 0.77 0.73 0.79 +0.19 40 31 46 +31
30JUL26 21.00 P 1.03 1.03 1.03 1.14 +0.24 40 15 15 0
30JUL26 22.00 P 1.41 1.41 1.41 1.59 +0.32 40 15 30 0
30JUL26 23.00 P 2.05 2.05 2.04 2.06 +0.36 40 30 45 +30
30JUL26 24.00 P 0.00 0.00 0.00 2.65 +0.45 40 0 15 0
30JUL26 25.00 P 0.00 0.00 0.00 3.29 +0.49 39 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 3.93 +0.42 37 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 4.71 +0.45 37 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 5.54 +0.49 37 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 6.42 +0.55 37 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 7.36 +0.63 38 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 8.27 +0.66 37 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 9.34 +0.83 44 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 10.28 - 44 0 0 -
29SEP26 16.50 P 0.00 0.00 0.00 0.32 +0.08 41 0 2 0
29SEP26 17.00 P 0.00 0.00 0.00 0.40 +0.09 41 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.49 +0.10 40 0 2 0
29SEP26 18.00 P 0.00 0.00 0.00 0.60 +0.13 41 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 0.73 +0.15 41 0 20 0
29SEP26 19.00 P 0.00 0.00 0.00 0.87 +0.17 41 0 15 0
29SEP26 19.50 P 0.00 0.00 0.00 1.03 +0.19 41 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 1.21 +0.23 41 0 57 0
29SEP26 21.00 P 0.00 0.00 0.00 1.60 +0.27 41 0 34 0
29SEP26 22.00 P 1.88 1.88 1.88 2.04 +0.31 40 2 200 +2
29SEP26 23.00 P 0.00 0.00 0.00 2.54 +0.37 40 0 38 0
29SEP26 24.00 P 0.00 0.00 0.00 3.13 +0.44 40 0 130 0
29SEP26 25.00 P 0.00 0.00 0.00 3.78 +0.51 40 0 613 0
29SEP26 26.00 P 0.00 0.00 0.00 4.44 +0.51 40 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 5.12 +0.47 39 0 32 0
29SEP26 28.00 P 0.00 0.00 0.00 5.97 +0.57 40 0 151 0
29SEP26 29.00 P 0.00 0.00 0.00 6.70 +0.52 38 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 7.56 +0.54 38 0 5 0
29SEP26 31.00 P 0.00 0.00 0.00 8.48 +0.61 38 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.38 +0.64 38 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.41 +0.77 42 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.35 +0.80 42 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 12.18 +0.70 36 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 13.19 +0.82 39 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 14.12 +0.72 34 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 15.14 +0.77 38 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 16.14 +0.81 40 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 17.14 +0.77 42 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 18.14 +0.82 44 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 19.16 +0.84 48 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 20.17 +0.81 51 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 21.15 +0.79 51 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 22.15 +0.79 52 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 23.15 +0.79 54 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.60 +0.11 41 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.71 +0.13 41 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.83 +0.14 41 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.98 +0.17 41 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.12 +0.17 41 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.30 +0.20 41 0 3 0
30DEC26 19.50 P 0.00 0.00 0.00 1.49 +0.23 41 0 24 0
30DEC26 20.00 P 1.61 1.61 1.61 1.67 +0.23 41 1 21 +1
30DEC26 21.00 P 0.00 0.00 0.00 2.07 +0.27 40 0 40 0
30DEC26 22.00 P 0.00 0.00 0.00 2.52 +0.31 40 0 22 0
30DEC26 23.00 P 3.04 3.04 3.04 3.04 +0.35 40 15 32 +15
30DEC26 24.00 P 3.61 3.61 3.61 3.63 +0.42 40 15 31 +15
30DEC26 25.00 P 0.00 0.00 0.00 4.26 +0.47 40 0 89 0
30DEC26 26.00 P 0.00 0.00 0.00 4.95 +0.52 40 0 23 0
30DEC26 27.00 P 0.00 0.00 0.00 5.63 +0.52 39 0 23 0
30DEC26 28.00 P 0.00 0.00 0.00 6.28 +0.42 38 0 22 0
30DEC26 29.00 P 0.00 0.00 0.00 7.16 +0.57 39 0 14 0
30DEC26 30.00 P 0.00 0.00 0.00 7.97 +0.56 39 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.73 +0.53 38 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 9.58 +0.53 37 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.51 +0.60 38 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 11.41 +0.62 38 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 12.42 +0.74 40 0 3 0
30DEC26 36.00 P 0.00 0.00 0.00 13.31 +0.72 39 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 14.30 +0.84 40 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 15.21 +0.80 38 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 16.23 +0.79 41 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 17.20 +0.80 41 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 18.19 +0.82 42 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 19.16 +0.81 42 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.84 +0.12 40 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.99 +0.16 41 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.13 +0.16 41 0 3 0
30MAR27 18.00 P 0.00 0.00 0.00 1.29 +0.18 41 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.47 +0.21 41 0 4 0
30MAR27 19.00 P 0.00 0.00 0.00 1.64 +0.20 41 0 1 0
30MAR27 19.50 P 0.00 0.00 0.00 1.82 +0.20 40 0 3 0
30MAR27 20.00 P 0.00 0.00 0.00 2.01 +0.21 40 0 1 0
30MAR27 21.00 P 0.00 0.00 0.00 2.43 +0.22 40 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.90 +0.26 39 0 8 0
30MAR27 23.00 P 0.00 0.00 0.00 3.42 +0.34 39 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 4.00 +0.39 39 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 4.62 +0.42 39 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 5.29 +0.46 39 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 5.90 +0.40 38 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.62 +0.43 38 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.47 +0.50 39 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.26 +0.57 39 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.07 +0.55 39 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.86 +0.53 38 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.75 +0.60 38 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.62 +0.61 38 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.52 +0.64 38 0 0 0
TOTAL PUT 442 9,933 +130
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KST - KUAISHOU CLOSING PRICE HK$ 45.02
10APR26 36.00 C 0.00 0.00 0.00 9.04 -1.66 191 0 0 0
10APR26 37.00 C 0.00 0.00 0.00 8.04 -1.66 170 0 0 0
10APR26 38.00 C 0.00 0.00 0.00 7.04 -1.66 149 0 0 0
10APR26 39.00 C 0.00 0.00 0.00 6.04 -1.67 129 0 0 0
10APR26 40.00 C 0.00 0.00 0.00 5.04 -1.67 109 0 0 0
10APR26 41.00 C 0.00 0.00 0.00 4.05 -1.66 96 0 18 0
10APR26 42.00 C 0.00 0.00 0.00 3.07 -1.63 84 0 0 0
10APR26 43.00 C 2.01 2.01 2.01 2.12 -1.61 73 4 27 +4
10APR26 44.00 C 1.49 1.51 1.23 1.30 -1.51 71 72 182 +12
10APR26 45.00 C 0.86 0.86 0.60 0.60 -1.38 62 1,575 1,299 +991
10APR26 46.00 C 0.43 0.54 0.22 0.24 -1.00 63 399 645 +256
10APR26 47.00 C 0.25 0.28 0.06 0.07 -0.63 63 1,016 365 -151
10APR26 48.00 C 0.11 0.15 0.02 0.02 -0.38 65 1,349 1,282 -175
10APR26 49.00 C 0.09 0.09 0.09 0.01 -0.21 74 166 1,643 +32
10APR26 50.00 C 0.02 0.02 0.01 0.01 -0.11 89 39 1,394 0
10APR26 52.50 C 0.00 0.00 0.00 0.01 -0.02 124 0 41 0
10APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
10APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
10APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
10APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 241 0 0 0
10APR26 65.00 C 0.00 0.00 0.00 0.01 - 266 0 0 -
17APR26 36.00 C 0.00 0.00 0.00 9.19 -1.54 97 0 0 0
17APR26 37.00 C 0.00 0.00 0.00 8.07 -1.66 65 0 0 0
17APR26 38.00 C 0.00 0.00 0.00 7.09 -1.66 62 0 0 0
17APR26 39.00 C 0.00 0.00 0.00 6.13 -1.64 61 0 0 0
17APR26 40.00 C 0.00 0.00 0.00 5.20 -1.60 60 0 0 0
17APR26 41.00 C 0.00 0.00 0.00 4.33 -1.53 60 0 0 0
17APR26 42.00 C 0.00 0.00 0.00 3.46 -1.36 56 0 0 0
17APR26 43.00 C 0.00 0.00 0.00 2.68 -1.38 55 0 0 0
17APR26 44.00 C 2.06 2.11 1.90 1.98 -1.25 53 62 45 +45
17APR26 45.00 C 1.60 1.65 1.40 1.40 -1.10 51 45 42 +23
17APR26 46.00 C 1.00 1.05 0.90 0.95 -0.90 51 61 49 +48
17APR26 47.00 C 0.70 0.70 0.59 0.63 -0.67 51 40 129 +25
17APR26 48.00 C 0.50 0.54 0.41 0.40 -0.54 51 59 63 +11
17APR26 49.00 C 0.33 0.33 0.29 0.24 -0.43 51 20 66 +19
17APR26 50.00 C 0.15 0.23 0.15 0.14 -0.34 51 35 313 -35
17APR26 52.50 C 0.10 0.11 0.10 0.03 -0.17 51 80 301 +80
17APR26 55.00 C 0.06 0.06 0.06 0.01 -0.08 55 5 25 +5
17APR26 57.50 C 0.00 0.00 0.00 0.01 -0.03 66 0 1 0
17APR26 60.00 C 0.00 0.00 0.00 0.01 -0.01 75 0 0 0
17APR26 62.50 C 0.00 0.00 0.00 0.01 - 85 0 0 -
17APR26 65.00 C 0.00 0.00 0.00 0.01 - 94 0 0 -
29APR26 36.00 C 0.00 0.00 0.00 9.21 -1.53 61 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 8.23 -1.65 56 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 7.31 -1.62 55 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 6.43 -1.53 55 0 0 0
29APR26 40.00 C 5.65 5.75 5.65 5.59 -1.44 54 68 151 +60
29APR26 41.00 C 0.00 0.00 0.00 4.76 -1.43 53 0 0 0
29APR26 42.00 C 4.14 4.14 4.14 3.99 -1.35 51 2 211 +2
29APR26 43.00 C 3.19 3.19 3.19 3.29 -1.21 50 35 333 +35
29APR26 44.00 C 2.80 2.82 2.63 2.66 -1.13 50 74 661 +63
29APR26 45.00 C 2.25 2.30 2.00 2.08 -1.04 48 285 833 +36
29APR26 46.00 C 1.81 1.83 1.56 1.66 -0.88 49 359 1,236 +255
29APR26 47.00 C 1.42 1.42 1.30 1.30 -0.73 49 72 1,740 +26
29APR26 48.00 C 1.14 1.14 0.95 1.00 -0.62 49 68 730 -13
29APR26 49.00 C 0.80 0.83 0.73 0.76 -0.52 49 186 762 +10
29APR26 50.00 C 0.66 0.68 0.55 0.57 -0.42 49 953 3,262 +329
29APR26 52.50 C 0.35 0.35 0.30 0.26 -0.28 50 523 4,316 +286
29APR26 55.00 C 0.18 0.18 0.18 0.11 -0.16 50 31 3,887 -26
29APR26 57.50 C 0.11 0.11 0.11 0.05 -0.08 51 5 3,843 -5
29APR26 60.00 C 0.10 0.10 0.10 0.02 -0.04 52 51 4,651 +2
29APR26 62.50 C 0.08 0.08 0.07 0.01 -0.02 53 141 1,913 0
29APR26 65.00 C 0.06 0.06 0.06 0.01 -0.01 59 61 1,367 +31
29APR26 67.50 C 0.04 0.05 0.04 0.01 0.00 64 41 1,074 +40
29APR26 70.00 C 0.03 0.03 0.03 0.01 0.00 69 20 1,320 -20
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 74 0 417 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 79 0 741 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 83 0 964 0
29APR26 80.00 C 0.03 0.03 0.03 0.01 0.00 88 3 426 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 92 0 457 0
29APR26 85.00 C 0.01 0.01 0.01 0.01 0.00 96 20 580 +20
29APR26 87.50 C 0.01 0.01 0.01 0.01 0.00 100 60 654 +60
29APR26 90.00 C 0.01 0.01 0.01 0.01 0.00 103 1 916 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 107 0 444 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 110 0 1,254 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 114 0 1,479 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 117 0 637 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 120 0 401 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 123 0 1,158 0
28MAY26 36.00 C 0.00 0.00 0.00 9.75 -1.43 57 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 8.87 -1.37 56 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 8.03 -1.44 54 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 7.23 -1.39 53 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 6.46 -1.35 52 0 3 0
28MAY26 41.00 C 0.00 0.00 0.00 5.73 -1.30 51 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 5.05 -1.23 50 0 108 0
28MAY26 43.00 C 4.48 4.48 4.32 4.42 -1.16 50 66 102 +60
28MAY26 44.00 C 3.89 3.89 3.84 3.85 -1.07 49 32 136 +6
28MAY26 45.00 C 3.51 3.51 3.29 3.34 -0.98 49 19 507 +17
28MAY26 46.00 C 3.02 3.02 2.81 2.87 -0.92 49 161 661 +93
28MAY26 47.00 C 2.50 2.50 2.39 2.46 -0.82 49 215 1,075 -75
28MAY26 48.00 C 2.26 2.26 2.08 2.10 -0.75 49 75 220 +2
28MAY26 49.00 C 1.97 1.97 1.76 1.79 -0.67 49 32 325 +16
28MAY26 50.00 C 1.60 1.63 1.49 1.52 -0.60 49 83 687 +39
28MAY26 52.50 C 1.04 1.04 0.99 0.96 -0.50 48 58 617 +48
28MAY26 55.00 C 0.75 0.75 0.67 0.58 -0.38 48 41 905 +23
28MAY26 57.50 C 0.50 0.50 0.47 0.34 -0.32 47 94 1,019 +16
28MAY26 60.00 C 0.36 0.37 0.34 0.19 -0.23 47 120 1,749 +111
28MAY26 62.50 C 0.26 0.26 0.26 0.10 -0.17 46 1 763 0
28MAY26 65.00 C 0.21 0.21 0.20 0.06 -0.11 47 11 1,014 +9
28MAY26 67.50 C 0.00 0.00 0.00 0.03 -0.08 46 0 449 0
28MAY26 70.00 C 0.00 0.00 0.00 0.02 -0.05 47 0 605 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 -0.04 47 0 463 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 -0.02 50 0 209 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 -0.01 53 0 216 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 56 0 318 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 58 0 155 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 61 0 93 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 63 0 135 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 66 0 198 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 68 0 33 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 70 0 188 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 72 0 88 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 74 0 119 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 76 0 6 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 78 0 12 0
29JUN26 36.00 C 0.00 0.00 0.00 10.21 -1.46 54 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 9.40 -1.53 53 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 8.50 -1.61 51 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 7.77 -1.45 50 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 7.07 -1.36 50 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 6.42 -1.46 50 0 14 0
29JUN26 42.00 C 5.94 5.94 5.94 5.81 -1.37 49 1 5 +1
29JUN26 43.00 C 0.00 0.00 0.00 5.22 -0.92 49 0 42 0
29JUN26 44.00 C 4.62 4.64 4.62 4.71 -1.01 49 45 292 +45
29JUN26 45.00 C 4.20 4.20 4.17 4.19 -0.97 49 31 838 +23
29JUN26 46.00 C 3.74 3.76 3.66 3.72 -0.92 48 107 991 +45
29JUN26 47.00 C 3.35 3.35 3.30 3.28 -0.87 48 27 261 +15
29JUN26 48.00 C 3.00 3.00 2.90 2.93 -0.77 48 23 164 +22
29JUN26 49.00 C 2.61 2.61 2.52 2.58 -0.73 48 165 688 -150
29JUN26 50.00 C 2.54 2.54 2.25 2.27 -0.67 48 336 1,005 +303
29JUN26 52.50 C 1.72 1.73 1.70 1.62 -0.57 48 87 718 +3
29JUN26 55.00 C 1.28 1.28 1.24 1.11 -0.51 47 74 933 -58
29JUN26 57.50 C 0.92 0.93 0.92 0.75 -0.41 46 75 1,313 -15
29JUN26 60.00 C 0.68 0.71 0.68 0.49 -0.33 46 28 2,062 +15
29JUN26 62.50 C 0.57 0.57 0.57 0.31 -0.26 45 20 2,476 +20
29JUN26 65.00 C 0.00 0.00 0.00 0.19 -0.20 45 0 1,776 0
29JUN26 67.50 C 0.00 0.00 0.00 0.12 -0.15 45 0 443 0
29JUN26 70.00 C 0.00 0.00 0.00 0.07 -0.11 44 0 1,613 0
29JUN26 72.50 C 0.00 0.00 0.00 0.04 -0.08 43 0 1,259 0
29JUN26 75.00 C 0.00 0.00 0.00 0.03 -0.05 45 0 12,200 0
29JUN26 77.50 C 0.00 0.00 0.00 0.02 -0.04 45 0 1,122 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 -0.03 44 0 1,641 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 -0.02 46 0 307 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 1,969 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 50 0 3,304 0
29JUN26 90.00 C 0.10 0.11 0.10 0.01 0.00 52 120 2,803 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 54 0 1,291 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 55 0 17,014 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 57 0 101 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 59 0 903 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 60 0 265 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 62 0 162 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 63 0 25 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 65 0 168 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 66 0 307 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 68 0 175 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 70 0 39 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 72 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 73 0 459 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 74 0 202 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 76 0 167 0
30JUL26 36.00 C 0.00 0.00 0.00 10.48 -1.47 53 0 0 0
30JUL26 37.00 C 9.80 9.80 9.80 9.72 -1.41 53 1 1 0
30JUL26 38.00 C 0.00 0.00 0.00 8.89 -1.60 51 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 8.19 -1.50 50 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 7.51 -1.30 50 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 6.88 -1.36 49 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 6.29 -1.06 49 0 148 0
30JUL26 43.00 C 0.00 0.00 0.00 5.73 -1.08 49 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 5.22 -1.01 49 0 12 0
30JUL26 45.00 C 4.61 4.70 4.61 4.70 -0.98 48 23 53 +15
30JUL26 46.00 C 4.35 4.35 4.31 4.28 -0.92 48 21 84 +6
30JUL26 47.00 C 3.89 3.91 3.82 3.87 -0.84 48 113 72 -9
30JUL26 48.00 C 3.53 3.55 3.40 3.50 -0.78 48 160 168 +130
30JUL26 49.00 C 3.19 3.19 3.15 3.16 -0.72 48 141 231 +101
30JUL26 50.00 C 2.85 2.85 2.85 2.85 -0.67 48 15 107 -15
30JUL26 52.50 C 0.00 0.00 0.00 2.19 -0.55 48 0 75 0
30JUL26 55.00 C 1.72 1.72 1.72 1.68 -0.46 48 30 98 +30
30JUL26 57.50 C 1.31 1.31 1.31 1.27 -0.35 48 2 203 0
30JUL26 60.00 C 1.01 1.01 1.01 0.96 -0.25 48 11 145 -4
30JUL26 62.50 C 0.00 0.00 0.00 0.71 -0.19 48 0 63 0
30JUL26 65.00 C 0.65 0.65 0.65 0.52 - 48 2 2 -
29SEP26 36.00 C 0.00 0.00 0.00 11.19 -1.38 52 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.49 -1.35 52 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 9.81 -1.31 51 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.16 -1.12 51 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.56 -0.95 50 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.94 -1.04 50 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.38 -1.09 49 0 30 0
29SEP26 43.00 C 0.00 0.00 0.00 6.83 -1.08 49 0 11 0
29SEP26 44.00 C 6.39 6.39 6.31 6.36 -0.99 49 22 59 +22
29SEP26 45.00 C 5.90 5.90 5.90 5.89 -0.97 49 16 525 +5
29SEP26 46.00 C 0.00 0.00 0.00 5.48 -0.92 49 0 428 0
29SEP26 47.00 C 0.00 0.00 0.00 5.07 -0.87 48 0 7,015 0
29SEP26 48.00 C 4.68 4.68 4.68 4.70 -0.83 48 1 2 +1
29SEP26 49.00 C 0.00 0.00 0.00 4.35 -0.77 48 0 102 0
29SEP26 50.00 C 0.00 0.00 0.00 4.02 -0.70 48 0 288 0
29SEP26 52.50 C 3.25 3.25 3.25 3.31 -0.62 48 2 443 +2
29SEP26 55.00 C 2.73 2.73 2.65 2.71 -0.50 48 112 1,642 0
29SEP26 57.50 C 0.00 0.00 0.00 2.18 -0.41 48 0 820 0
29SEP26 60.00 C 1.98 1.98 1.83 1.77 -0.29 48 9 1,418 +8
29SEP26 62.50 C 0.00 0.00 0.00 1.41 -0.22 47 0 773 0
29SEP26 65.00 C 1.28 1.28 1.28 1.12 -0.16 47 4 3,933 0
29SEP26 67.50 C 0.00 0.00 0.00 0.90 -0.09 47 0 1,714 0
29SEP26 70.00 C 0.90 0.90 0.90 0.70 -0.06 47 2 2,195 0
29SEP26 72.50 C 0.00 0.00 0.00 0.56 -0.03 47 0 702 0
29SEP26 75.00 C 0.00 0.00 0.00 0.43 -0.01 46 0 632 0
29SEP26 77.50 C 0.00 0.00 0.00 0.34 +0.01 46 0 652 0
29SEP26 80.00 C 0.52 0.52 0.52 0.26 +0.02 46 2 1,497 -2
29SEP26 82.50 C 0.00 0.00 0.00 0.20 +0.02 46 0 871 0
29SEP26 85.00 C 0.42 0.42 0.42 0.16 +0.03 46 1 249 0
29SEP26 87.50 C 0.00 0.00 0.00 0.12 +0.03 46 0 187 0
29SEP26 90.00 C 0.00 0.00 0.00 0.09 +0.02 45 0 926 0
29SEP26 92.50 C 0.00 0.00 0.00 0.07 +0.02 45 0 306 0
29SEP26 95.00 C 0.00 0.00 0.00 0.06 +0.02 46 0 159 0
29SEP26 97.50 C 0.00 0.00 0.00 0.05 +0.02 46 0 124 0
29SEP26 100.00 C 0.00 0.00 0.00 0.03 +0.01 45 0 212 0
29SEP26 102.50 C 0.00 0.00 0.00 0.02 +0.01 44 0 45 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 42 0 57 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 43 0 96 0
29SEP26 110.00 C 0.22 0.23 0.20 0.01 0.00 44 165 1,170 +150
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 46 0 816 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 50 0 48 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 51 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 52 0 158 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 52 0 18 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 57 0 16 0
30DEC26 36.00 C 0.00 0.00 0.00 12.29 -1.34 51 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.65 -1.30 51 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.03 -1.23 50 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.44 -1.18 50 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.86 -1.07 50 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 9.33 -1.02 50 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.80 -1.03 49 0 107 0
30DEC26 43.00 C 0.00 0.00 0.00 8.29 -1.06 49 0 173 0
30DEC26 44.00 C 0.00 0.00 0.00 7.86 -0.93 49 0 135 0
30DEC26 45.00 C 0.00 0.00 0.00 7.41 -0.93 49 0 233 0
30DEC26 46.00 C 6.97 6.97 6.97 6.99 -0.76 48 1 172 -1
30DEC26 47.00 C 0.00 0.00 0.00 6.58 -0.91 48 0 158 0
30DEC26 48.00 C 0.00 0.00 0.00 6.21 -0.86 48 0 79 0
30DEC26 49.00 C 0.00 0.00 0.00 5.87 -0.82 48 0 99 0
30DEC26 50.00 C 5.45 5.45 5.45 5.52 -0.80 48 1 1,643 0
30DEC26 52.50 C 4.76 4.76 4.76 4.76 -0.70 48 20 877 +20
30DEC26 55.00 C 4.17 4.17 4.10 4.12 -0.71 48 87 1,048 +57
30DEC26 57.50 C 3.61 3.61 3.51 3.55 -0.55 48 272 2,470 0
30DEC26 60.00 C 0.00 0.00 0.00 3.07 -0.49 48 0 1,790 0
30DEC26 62.50 C 2.63 2.71 2.63 2.66 -0.44 48 11 387 +4
30DEC26 65.00 C 0.00 0.00 0.00 2.30 -0.37 48 0 432 0
30DEC26 67.50 C 0.00 0.00 0.00 1.91 -0.39 48 0 379 0
30DEC26 70.00 C 0.00 0.00 0.00 1.65 -0.26 48 0 367 0
30DEC26 72.50 C 0.00 0.00 0.00 1.40 -0.30 48 0 801 0
30DEC26 75.00 C 0.00 0.00 0.00 1.25 -0.19 48 0 2,001 0
30DEC26 77.50 C 1.42 1.42 1.42 1.04 -0.21 48 6 369 0
30DEC26 80.00 C 1.05 1.05 1.05 0.92 -0.14 48 15 213 +7
30DEC26 82.50 C 0.00 0.00 0.00 0.77 -0.14 48 0 101 0
30DEC26 85.00 C 0.00 0.00 0.00 0.68 -0.11 48 0 1,977 0
30DEC26 87.50 C 0.00 0.00 0.00 0.58 -0.08 48 0 44 0
30DEC26 90.00 C 0.00 0.00 0.00 0.51 -0.06 48 0 146 0
30DEC26 92.50 C 0.00 0.00 0.00 0.43 -0.06 48 0 53 0
30DEC26 95.00 C 0.00 0.00 0.00 0.37 -0.04 48 0 72 0
30DEC26 97.50 C 0.00 0.00 0.00 0.32 -0.04 48 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 0.27 -0.04 48 0 25 0
30DEC26 102.50 C 0.00 0.00 0.00 0.24 -0.02 48 0 25 0
30DEC26 105.00 C 0.00 0.00 0.00 0.21 -0.02 48 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 0.18 -0.01 48 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.15 -0.01 48 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 0.13 -0.01 48 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.12 0.00 48 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.10 -0.01 48 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.09 0.00 48 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 0.08 0.00 49 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.07 0.00 48 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.06 0.00 48 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.05 0.00 48 0 213 0
30DEC26 132.50 C 0.00 0.00 0.00 0.04 0.00 48 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.03 0.00 47 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 0.02 0.00 46 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 46 0 7 0
30MAR27 36.00 C 13.30 13.30 13.30 13.29 -1.31 51 4 4 +4
30MAR27 37.00 C 0.00 0.00 0.00 12.66 -1.30 50 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 12.09 -1.25 50 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 11.53 -1.08 50 0 0 0
30MAR27 40.00 C 11.50 11.50 11.50 11.00 -1.03 50 1 2 +1
30MAR27 41.00 C 0.00 0.00 0.00 10.48 -1.17 49 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 9.97 -1.18 49 0 50 0
30MAR27 43.00 C 0.00 0.00 0.00 9.46 -1.07 48 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 9.07 -1.09 49 0 15 0
30MAR27 45.00 C 8.70 8.70 8.60 8.71 -0.89 49 1,140 1,215 +1,140
30MAR27 46.00 C 0.00 0.00 0.00 8.22 -0.96 48 1,000 3,023 +1,000
30MAR27 47.00 C 0.00 0.00 0.00 7.82 -0.93 48 0 2,052 0
30MAR27 48.00 C 0.00 0.00 0.00 7.44 -0.91 48 0 8 0
30MAR27 49.00 C 0.00 0.00 0.00 7.09 -0.87 48 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 6.76 -0.83 48 0 62 0
30MAR27 52.50 C 0.00 0.00 0.00 5.98 -0.76 48 0 28 0
30MAR27 55.00 C 5.31 5.31 5.31 5.25 -0.74 48 30 2,608 +30
30MAR27 57.50 C 0.00 0.00 0.00 4.59 -0.73 47 0 2,037 0
30MAR27 60.00 C 0.00 0.00 0.00 4.02 -0.70 47 0 174 0
30MAR27 62.50 C 0.00 0.00 0.00 3.51 -0.65 47 0 27 0
30MAR27 65.00 C 0.00 0.00 0.00 3.04 -0.72 47 0 87 0
30MAR27 67.50 C 0.00 0.00 0.00 2.58 -0.73 46 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 2.21 -0.74 45 0 22 0
30MAR27 72.50 C 0.00 0.00 0.00 1.94 -0.65 45 0 21 0
30MAR27 75.00 C 0.00 0.00 0.00 1.67 -0.63 45 0 6 0
30MAR27 77.50 C 0.00 0.00 0.00 1.44 -0.55 45 0 6 0
30MAR27 80.00 C 0.00 0.00 0.00 1.25 -0.54 45 0 42 0
30MAR27 82.50 C 0.00 0.00 0.00 1.05 -0.50 44 0 9 0
30MAR27 85.00 C 0.00 0.00 0.00 0.95 -0.47 45 0 25 0
TOTAL CALL 13,676 185,796 +5,717
10APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
10APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 158 0 2 0
10APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 139 0 146 0
10APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 120 0 113 0
10APR26 40.00 P 0.00 0.00 0.00 0.01 0.00 101 0 241 0
10APR26 41.00 P 0.00 0.00 0.00 0.02 +0.01 91 0 269 0
10APR26 42.00 P 0.05 0.05 0.05 0.04 +0.02 81 7 217 +1
10APR26 43.00 P 0.14 0.15 0.11 0.11 +0.06 76 183 618 +48
10APR26 44.00 P 0.28 0.33 0.25 0.27 +0.14 70 171 1,198 +117
10APR26 45.00 P 0.62 0.75 0.55 0.60 +0.31 65 129 381 +75
10APR26 46.00 P 1.18 1.40 1.15 1.20 +0.65 61 118 1,057 -83
10APR26 47.00 P 1.92 2.12 1.92 2.05 +1.01 63 236 132 +29
10APR26 48.00 P 2.87 3.10 2.87 2.99 +1.30 60 10 47 -6
10APR26 49.00 P 0.00 0.00 0.00 3.98 +1.44 0 0 30 0
10APR26 50.00 P 4.91 4.91 4.84 4.98 +1.54 0 8 7 -16
10APR26 52.50 P 7.34 7.34 7.34 7.48 +1.63 0 4 0 -4
10APR26 55.00 P 0.00 0.00 0.00 9.98 +1.63 0 0 0 0
10APR26 57.50 P 0.00 0.00 0.00 12.48 +1.63 0 0 0 0
10APR26 60.00 P 0.00 0.00 0.00 14.98 +1.63 0 0 0 0
10APR26 62.50 P 0.00 0.00 0.00 17.48 +1.63 0 0 0 0
10APR26 65.00 P 0.00 0.00 0.00 19.98 - 0 0 0 -
17APR26 36.00 P 0.00 0.00 0.00 0.02 +0.01 69 0 0 0
17APR26 37.00 P 0.00 0.00 0.00 0.03 +0.01 65 0 0 0
17APR26 38.00 P 0.07 0.08 0.07 0.06 +0.03 64 13 13 +13
17APR26 39.00 P 0.00 0.00 0.00 0.10 +0.05 62 0 0 0
17APR26 40.00 P 0.21 0.21 0.18 0.16 +0.08 60 63 63 +63
17APR26 41.00 P 0.26 0.30 0.25 0.26 +0.12 58 125 110 +110
17APR26 42.00 P 0.43 0.45 0.39 0.41 +0.19 56 106 150 +75
17APR26 43.00 P 0.68 0.69 0.59 0.61 +0.25 53 108 140 +59
17APR26 44.00 P 0.94 1.00 0.93 0.92 +0.37 52 216 184 +107
17APR26 45.00 P 1.34 1.45 1.27 1.34 +0.53 51 72 140 +47
17APR26 46.00 P 1.81 2.02 1.80 1.88 +0.70 49 75 89 +26
17APR26 47.00 P 2.58 2.58 2.46 2.56 +0.92 50 79 155 +15
17APR26 48.00 P 3.33 3.33 3.33 3.35 +1.09 50 2 18 +2
17APR26 49.00 P 0.00 0.00 0.00 4.22 +1.25 52 0 15 0
17APR26 50.00 P 5.00 5.00 5.00 5.09 +1.32 50 4 4 +4
17APR26 52.50 P 0.00 0.00 0.00 7.49 +1.51 48 0 0 0
17APR26 55.00 P 0.00 0.00 0.00 9.98 +1.42 0 0 0 0
17APR26 57.50 P 0.00 0.00 0.00 12.51 +1.48 80 0 0 0
17APR26 60.00 P 0.00 0.00 0.00 15.01 +1.37 92 0 0 0
17APR26 62.50 P 0.00 0.00 0.00 17.50 - 99 0 0 -
17APR26 65.00 P 0.00 0.00 0.00 20.00 - 109 0 0 -
29APR26 36.00 P 0.17 0.17 0.15 0.11 +0.06 57 179 575 +179
29APR26 37.00 P 0.23 0.23 0.20 0.17 +0.09 57 75 2,000 -16
29APR26 38.00 P 0.27 0.28 0.26 0.25 +0.13 56 73 1,008 +23
29APR26 39.00 P 0.36 0.39 0.36 0.36 +0.17 55 53 728 +13
29APR26 40.00 P 0.45 0.52 0.45 0.49 +0.21 53 149 407 +117
29APR26 41.00 P 0.66 0.71 0.65 0.67 +0.26 52 179 258 -42
29APR26 42.00 P 0.90 0.95 0.88 0.89 +0.31 51 132 1,237 0
29APR26 43.00 P 1.22 1.25 1.16 1.18 +0.37 50 186 970 +16
29APR26 44.00 P 1.54 1.60 1.48 1.56 +0.47 49 110 1,019 -6
29APR26 45.00 P 1.92 2.10 1.92 2.02 +0.62 49 494 1,312 +317
29APR26 46.00 P 2.50 2.60 2.47 2.56 +0.75 48 175 1,272 -110
29APR26 47.00 P 3.09 3.10 3.09 3.17 +0.88 48 2 1,072 -2
29APR26 48.00 P 0.00 0.00 0.00 3.90 +1.04 48 0 630 0
29APR26 49.00 P 0.00 0.00 0.00 4.67 +1.14 49 0 244 0
29APR26 50.00 P 5.40 5.40 5.40 5.42 +1.16 47 6 1,639 0
29APR26 52.50 P 0.00 0.00 0.00 7.68 +1.38 49 0 1,555 0
29APR26 55.00 P 0.00 0.00 0.00 10.13 +1.57 56 0 1,981 0
29APR26 57.50 P 12.49 12.70 12.38 12.54 +1.45 58 229 2,700 +164
29APR26 60.00 P 15.00 15.00 14.91 15.01 +1.33 61 31 1,547 +16
29APR26 62.50 P 0.00 0.00 0.00 17.50 +1.56 66 0 606 0
29APR26 65.00 P 0.00 0.00 0.00 20.00 +1.57 73 0 297 0
29APR26 67.50 P 0.00 0.00 0.00 22.49 +1.51 76 0 270 0
29APR26 70.00 P 0.00 0.00 0.00 24.99 +1.69 82 0 261 0
29APR26 72.50 P 0.00 0.00 0.00 27.49 +1.63 87 0 417 0
29APR26 75.00 P 30.00 30.00 30.00 30.00 +1.57 97 29 231 0
29APR26 77.50 P 32.38 32.50 32.38 32.50 +1.56 102 74 447 0
29APR26 80.00 P 34.98 35.10 34.98 35.01 +1.65 110 97 233 0
29APR26 82.50 P 37.38 37.60 37.38 37.50 +1.49 112 151 224 0
29APR26 85.00 P 0.00 0.00 0.00 40.00 +1.50 117 0 3 0
29APR26 87.50 P 0.00 0.00 0.00 42.48 +1.48 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 44.98 +1.45 0 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 47.48 +1.62 0 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 49.98 +1.53 0 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 52.48 +1.45 0 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 54.98 +1.55 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 57.49 +1.57 142 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 59.99 +1.57 145 0 0 0
28MAY26 36.00 P 0.59 0.59 0.55 0.51 +0.15 54 112 668 +105
28MAY26 37.00 P 0.70 0.70 0.70 0.65 +0.19 53 75 809 +75
28MAY26 38.00 P 0.88 0.88 0.82 0.84 +0.23 53 252 445 +252
28MAY26 39.00 P 0.00 0.00 0.00 1.05 +0.27 52 0 205 0
28MAY26 40.00 P 1.20 1.30 1.20 1.30 +0.33 52 29 204 +23
28MAY26 41.00 P 0.00 0.00 0.00 1.56 +0.34 51 0 208 0
28MAY26 42.00 P 1.72 1.89 1.72 1.89 +0.42 50 42 359 +32
28MAY26 43.00 P 2.15 2.30 2.15 2.24 +0.48 49 43 337 +15
28MAY26 44.00 P 2.62 2.62 2.62 2.67 +0.55 49 16 392 -15
28MAY26 45.00 P 3.15 3.17 3.04 3.13 +0.63 48 174 515 -53
28MAY26 46.00 P 3.66 3.70 3.58 3.68 +0.69 48 135 1,641 +105
28MAY26 47.00 P 4.22 4.27 4.22 4.28 +0.83 48 26 303 -16
28MAY26 48.00 P 0.00 0.00 0.00 4.92 +0.87 48 0 358 0
28MAY26 49.00 P 5.23 5.65 5.23 5.60 +0.96 48 5 339 0
28MAY26 50.00 P 6.30 6.40 6.18 6.34 +1.06 48 9 482 +2
28MAY26 52.50 P 8.20 8.20 8.20 8.33 +1.22 49 4 1,538 +4
28MAY26 55.00 P 10.35 10.35 10.35 10.51 +1.35 50 4 1,115 +4
28MAY26 57.50 P 0.00 0.00 0.00 12.75 +1.37 49 0 977 0
28MAY26 60.00 P 0.00 0.00 0.00 15.10 +1.42 49 0 739 0
28MAY26 62.50 P 17.49 17.49 17.42 17.51 +1.43 47 60 830 0
28MAY26 65.00 P 0.00 0.00 0.00 20.01 +1.51 52 0 406 0
28MAY26 67.50 P 0.00 0.00 0.00 22.51 +1.51 56 0 319 0
28MAY26 70.00 P 0.00 0.00 0.00 25.00 +1.54 59 0 692 0
28MAY26 72.50 P 0.00 0.00 0.00 27.50 +1.62 63 0 41 0
28MAY26 75.00 P 0.00 0.00 0.00 30.00 +1.57 67 0 55 0
28MAY26 77.50 P 0.00 0.00 0.00 32.50 +1.53 70 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 35.01 +1.62 76 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 37.50 +1.49 77 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 40.00 +1.50 81 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 42.50 +1.50 84 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 45.00 +1.47 87 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 47.50 +1.64 90 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 50.00 +1.54 93 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 52.50 +1.47 96 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 55.00 +1.57 99 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 57.50 +1.58 101 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 60.00 +1.54 104 0 0 0
29JUN26 36.00 P 0.95 1.12 0.95 1.04 +0.26 52 34 288 +25
29JUN26 37.00 P 1.28 1.29 1.28 1.27 +0.30 51 61 174 +29
29JUN26 38.00 P 1.54 1.54 1.51 1.53 +0.35 51 18 2,122 +15
29JUN26 39.00 P 1.78 1.83 1.78 1.80 +0.36 50 170 321 +78
29JUN26 40.00 P 2.00 2.11 2.00 2.10 +0.39 50 42 255 +27
29JUN26 41.00 P 2.41 2.48 2.40 2.45 +0.43 49 50 1,756 -15
29JUN26 42.00 P 2.81 2.86 2.81 2.82 +0.48 49 71 375 +63
29JUN26 43.00 P 3.18 3.30 3.18 3.26 +0.55 48 42 556 0
29JUN26 44.00 P 3.65 3.75 3.65 3.72 +0.61 48 33 666 +15
29JUN26 45.00 P 4.17 4.27 4.11 4.25 +0.66 48 144 1,398 +3
29JUN26 46.00 P 4.74 4.79 4.70 4.81 +0.76 48 138 1,185 +134
29JUN26 47.00 P 0.00 0.00 0.00 5.41 +0.83 47 0 661 0
29JUN26 48.00 P 0.00 0.00 0.00 6.06 +0.90 47 0 624 0
29JUN26 49.00 P 0.00 0.00 0.00 6.74 +0.96 47 0 728 0
29JUN26 50.00 P 7.45 7.45 7.45 7.46 +1.02 47 1 4,871 +1
29JUN26 52.50 P 0.00 0.00 0.00 9.41 +1.18 48 0 1,729 0
29JUN26 55.00 P 11.00 11.30 11.00 11.71 +1.60 52 10 3,318 +10
29JUN26 57.50 P 0.00 0.00 0.00 13.69 +1.37 49 0 2,671 0
29JUN26 60.00 P 0.00 0.00 0.00 15.96 +1.41 50 0 2,595 0
29JUN26 62.50 P 0.00 0.00 0.00 18.30 +1.45 51 0 3,276 0
29JUN26 65.00 P 0.00 0.00 0.00 20.58 +1.39 48 0 5,621 0
29JUN26 67.50 P 0.00 0.00 0.00 22.99 +1.47 49 0 1,147 0
29JUN26 70.00 P 0.00 0.00 0.00 25.43 +1.67 49 0 6,461 0
29JUN26 72.50 P 0.00 0.00 0.00 27.88 +1.31 49 0 15,827 0
29JUN26 75.00 P 0.00 0.00 0.00 30.33 +1.59 49 0 6,351 0
29JUN26 77.50 P 0.00 0.00 0.00 32.79 +1.51 47 0 550 0
29JUN26 80.00 P 0.00 0.00 0.00 35.25 +1.44 38 0 2,745 0
29JUN26 82.50 P 0.00 0.00 0.00 37.72 +1.45 0 0 544 0
29JUN26 85.00 P 0.00 0.00 0.00 40.18 +1.44 0 0 19 0
29JUN26 87.50 P 0.00 0.00 0.00 42.65 +1.43 0 0 319 0
29JUN26 90.00 P 0.00 0.00 0.00 45.12 +1.43 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 47.59 +1.42 0 0 7 0
29JUN26 95.00 P 0.00 0.00 0.00 50.07 +1.43 0 0 181 0
29JUN26 97.50 P 0.00 0.00 0.00 52.55 +1.43 0 0 92 0
29JUN26 100.00 P 0.00 0.00 0.00 55.03 +1.43 0 0 48 0
29JUN26 102.50 P 0.00 0.00 0.00 57.51 +1.43 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 60.00 +1.46 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 62.60 +1.56 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 65.09 +1.57 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 67.58 +1.59 57 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 70.07 +1.60 63 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 72.55 +1.59 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 75.04 +1.58 56 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 77.53 +1.59 66 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 80.01 +1.57 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 82.50 +1.56 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 84.99 +1.65 68 0 105 0
30JUL26 36.00 P 1.48 1.50 1.48 1.52 +0.34 52 4 154 +4
30JUL26 37.00 P 0.00 0.00 0.00 1.75 +0.34 51 0 108 0
30JUL26 38.00 P 0.00 0.00 0.00 2.02 +0.35 50 0 108 0
30JUL26 39.00 P 0.00 0.00 0.00 2.32 +0.37 50 0 87 0
30JUL26 40.00 P 2.58 2.65 2.56 2.65 +0.41 49 100 606 +85
30JUL26 41.00 P 3.01 3.01 2.94 3.03 +0.47 49 30 107 +30
30JUL26 42.00 P 0.00 0.00 0.00 3.44 +0.52 48 0 75 0
30JUL26 43.00 P 3.77 3.83 3.77 3.90 +0.59 48 31 209 +31
30JUL26 44.00 P 4.24 4.29 4.24 4.39 +0.65 48 30 252 +30
30JUL26 45.00 P 4.85 4.96 4.80 4.89 +0.69 47 153 207 +113
30JUL26 46.00 P 5.36 5.48 5.33 5.47 +0.78 47 67 277 +34
30JUL26 47.00 P 6.00 6.00 6.00 6.08 +0.83 47 1 62 +1
30JUL26 48.00 P 0.00 0.00 0.00 6.70 +0.88 47 0 30 0
30JUL26 49.00 P 0.00 0.00 0.00 7.37 +0.93 47 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 8.06 +0.97 47 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 9.92 +1.11 47 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 11.96 +1.29 48 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 14.08 +1.39 48 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 16.27 +1.30 48 0 39 0
30JUL26 62.50 P 18.47 18.47 18.27 18.53 +1.25 48 75 90 +45
30JUL26 65.00 P 0.00 0.00 0.00 20.87 - 49 0 0 -
29SEP26 36.00 P 2.24 2.29 2.24 2.25 +0.34 51 10 275 +10
29SEP26 37.00 P 2.56 2.57 2.56 2.57 +0.38 50 12 216 +2
29SEP26 38.00 P 0.00 0.00 0.00 2.90 +0.38 50 0 109 0
29SEP26 39.00 P 0.00 0.00 0.00 3.23 +0.41 49 0 212 0
29SEP26 40.00 P 3.62 3.62 3.60 3.61 +0.45 49 5 190 +5
29SEP26 41.00 P 0.00 0.00 0.00 4.03 +0.50 49 0 160 0
29SEP26 42.00 P 0.00 0.00 0.00 4.47 +0.55 48 0 818 0
29SEP26 43.00 P 0.00 0.00 0.00 4.94 +0.60 48 0 837 0
29SEP26 44.00 P 5.50 5.50 5.50 5.44 +0.64 48 2 273 +2
29SEP26 45.00 P 5.88 5.96 5.88 5.99 +0.71 48 3 2,288 -1
29SEP26 46.00 P 0.00 0.00 0.00 6.55 +0.76 47 0 852 0
29SEP26 47.00 P 0.00 0.00 0.00 7.15 +0.78 48 0 7,410 0
29SEP26 48.00 P 0.00 0.00 0.00 7.76 +0.87 47 0 306 0
29SEP26 49.00 P 0.00 0.00 0.00 8.41 +0.92 47 0 684 0
29SEP26 50.00 P 0.00 0.00 0.00 9.07 +0.96 47 0 5,981 0
29SEP26 52.50 P 0.00 0.00 0.00 10.85 +1.03 47 0 1,548 0
29SEP26 55.00 P 0.00 0.00 0.00 12.76 +1.13 47 0 3,353 0
29SEP26 57.50 P 0.00 0.00 0.00 14.81 +1.02 48 0 1,901 0
29SEP26 60.00 P 0.00 0.00 0.00 16.78 +0.97 46 0 2,172 0
29SEP26 62.50 P 0.00 0.00 0.00 19.08 +1.25 48 0 1,320 0
29SEP26 65.00 P 0.00 0.00 0.00 21.30 +1.30 47 0 6,120 0
29SEP26 67.50 P 0.00 0.00 0.00 23.58 +1.43 47 0 4,229 0
29SEP26 70.00 P 0.00 0.00 0.00 25.91 +1.33 48 0 2,742 0
29SEP26 72.50 P 0.00 0.00 0.00 28.27 +1.41 48 0 835 0
29SEP26 75.00 P 0.00 0.00 0.00 30.61 +1.47 47 0 1,803 0
29SEP26 77.50 P 0.00 0.00 0.00 33.01 +1.36 46 0 504 0
29SEP26 80.00 P 0.00 0.00 0.00 35.35 +1.44 43 0 1,895 0
29SEP26 82.50 P 0.00 0.00 0.00 37.80 +1.50 42 0 612 0
29SEP26 85.00 P 0.00 0.00 0.00 40.24 +1.50 38 0 99 0
29SEP26 87.50 P 0.00 0.00 0.00 42.69 +1.37 0 0 139 0
29SEP26 90.00 P 0.00 0.00 0.00 45.15 +1.46 0 0 73 0
29SEP26 92.50 P 0.00 0.00 0.00 47.61 +1.44 0 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 50.08 +1.44 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 52.55 +1.43 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 55.03 +1.43 0 0 7 0
29SEP26 102.50 P 0.00 0.00 0.00 57.51 +1.43 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 60.00 +1.46 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 62.61 +1.57 46 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 65.09 +1.57 39 0 1 0
29SEP26 112.50 P 0.00 0.00 0.00 67.58 +1.59 46 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 70.07 +1.60 49 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 72.55 +1.59 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 75.04 +1.58 48 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 77.53 +1.59 51 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 80.01 +1.57 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 82.50 +1.53 50 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 84.99 +1.65 53 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 87.48 +1.55 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 89.98 +1.55 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 92.48 +1.67 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 94.98 +1.68 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 97.48 +1.58 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 99.98 +1.68 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 102.48 +1.68 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 104.98 +1.66 0 0 0 0
30DEC26 36.00 P 3.15 3.15 3.15 3.14 +0.35 49 25 61 +25
30DEC26 37.00 P 0.00 0.00 0.00 3.57 +0.46 50 0 130 0
30DEC26 38.00 P 3.84 3.91 3.84 3.93 +0.43 49 3 63 +1
30DEC26 39.00 P 0.00 0.00 0.00 4.33 +0.47 49 0 45 0
30DEC26 40.00 P 4.60 4.70 4.60 4.72 +0.48 48 3 2,149 +1
30DEC26 41.00 P 0.00 0.00 0.00 5.17 +0.52 48 0 1,505 0
30DEC26 42.00 P 5.52 5.64 5.52 5.66 +0.67 48 20 397 -3
30DEC26 43.00 P 6.02 6.02 6.02 6.13 +0.59 48 15 257 +15
30DEC26 44.00 P 6.54 6.57 6.54 6.67 +0.64 48 30 471 0
30DEC26 45.00 P 7.04 7.21 7.04 7.21 +0.69 48 4 349 0
30DEC26 46.00 P 0.00 0.00 0.00 7.76 +0.71 47 0 169 0
30DEC26 47.00 P 0.00 0.00 0.00 8.33 +0.72 47 0 368 0
30DEC26 48.00 P 0.00 0.00 0.00 8.95 +0.76 47 0 203 0
30DEC26 49.00 P 9.49 9.49 9.49 9.59 +0.85 47 2 235 0
30DEC26 50.00 P 0.00 0.00 0.00 10.25 +0.86 47 0 2,365 0
30DEC26 52.50 P 0.00 0.00 0.00 12.02 +0.90 47 0 494 0
30DEC26 55.00 P 0.00 0.00 0.00 13.92 +1.03 47 0 2,293 0
30DEC26 57.50 P 0.00 0.00 0.00 15.75 +0.91 47 0 729 0
30DEC26 60.00 P 17.38 17.38 17.38 17.48 +1.08 45 2 749 0
30DEC26 62.50 P 0.00 0.00 0.00 19.84 +0.97 47 0 553 0
30DEC26 65.00 P 22.00 22.00 22.00 22.02 +1.29 47 1 2,813 0
30DEC26 67.50 P 0.00 0.00 0.00 24.50 +0.91 50 0 185 0
30DEC26 70.00 P 0.00 0.00 0.00 26.44 +1.30 47 0 2,628 0
30DEC26 72.50 P 0.00 0.00 0.00 28.71 +1.27 47 0 753 0
30DEC26 75.00 P 0.00 0.00 0.00 31.02 +1.24 47 0 670 0
30DEC26 77.50 P 0.00 0.00 0.00 33.36 +1.38 47 0 41 0
30DEC26 80.00 P 35.77 35.77 35.77 35.72 +1.40 46 15 216 +15
30DEC26 82.50 P 0.00 0.00 0.00 38.10 +1.31 46 0 9 0
30DEC26 85.00 P 0.00 0.00 0.00 40.51 +1.47 46 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 42.93 +1.43 46 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 45.24 +1.35 39 0 12 0
30DEC26 92.50 P 0.00 0.00 0.00 47.80 +1.38 45 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 50.14 +1.38 0 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 52.60 +1.30 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 55.07 +1.46 0 0 8 0
30DEC26 102.50 P 0.00 0.00 0.00 57.54 +1.32 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 60.01 +1.32 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 62.61 +1.57 42 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 65.13 +1.61 48 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 67.61 +1.51 48 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 70.09 +1.62 48 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 72.57 +1.61 48 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 75.05 +1.59 48 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 77.53 +1.59 48 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 80.02 +1.54 49 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 82.50 +1.52 48 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 84.99 +1.54 50 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 87.48 +1.55 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 89.98 +1.55 0 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 92.48 +1.67 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 94.98 +1.68 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 97.48 +1.58 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 99.98 +1.45 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 102.48 +1.45 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 104.98 +1.55 0 0 0 0
30MAR27 36.00 P 3.86 3.92 3.86 3.89 +0.32 49 16 31 +16
30MAR27 37.00 P 4.15 4.32 4.15 4.29 +0.26 48 4 150 +3
30MAR27 38.00 P 0.00 0.00 0.00 4.71 +0.45 48 0 15 0
30MAR27 39.00 P 0.00 0.00 0.00 5.11 +0.47 48 0 160 0
30MAR27 40.00 P 5.44 5.44 5.44 5.57 +0.51 48 1 134 +1
30MAR27 41.00 P 6.01 6.01 6.01 6.02 +0.61 48 37 157 +37
30MAR27 42.00 P 0.00 0.00 0.00 6.53 +0.59 47 0 75 0
30MAR27 43.00 P 0.00 0.00 0.00 7.02 +0.68 47 0 8 0
30MAR27 44.00 P 0.00 0.00 0.00 7.55 +0.71 47 0 20 0
30MAR27 45.00 P 8.03 8.03 8.03 8.11 +0.67 47 1,004 1,104 +1,000
30MAR27 46.00 P 0.00 0.00 0.00 8.68 +0.70 47 1,000 3,026 +1,000
30MAR27 47.00 P 0.00 0.00 0.00 9.26 +0.72 47 0 2,063 0
30MAR27 48.00 P 0.00 0.00 0.00 9.84 +0.72 46 0 1 0
30MAR27 49.00 P 0.00 0.00 0.00 10.50 +0.76 47 0 56 0
30MAR27 50.00 P 0.00 0.00 0.00 11.14 +0.78 46 0 396 0
30MAR27 52.50 P 0.00 0.00 0.00 12.88 +0.84 47 0 126 0
30MAR27 55.00 P 0.00 0.00 0.00 14.66 +0.90 46 0 1,834 0
30MAR27 57.50 P 0.00 0.00 0.00 16.60 +1.09 47 0 1,522 0
30MAR27 60.00 P 0.00 0.00 0.00 18.56 +1.13 47 0 16 0
30MAR27 62.50 P 0.00 0.00 0.00 20.58 +0.98 47 0 2 0
30MAR27 65.00 P 0.00 0.00 0.00 22.66 +1.20 47 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 24.77 +1.18 46 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 26.79 +0.43 45 0 10 0
30MAR27 72.50 P 0.00 0.00 0.00 29.18 +1.13 46 0 6 0
30MAR27 75.00 P 0.00 0.00 0.00 31.44 +1.26 46 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 33.72 +1.19 46 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 36.03 +1.25 46 0 2 0
30MAR27 82.50 P 0.00 0.00 0.00 38.37 +1.34 46 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 40.73 +1.30 45 0 0 0
TOTAL PUT 8,658 198,503 +4,771
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$ 645.50
29APR26 470.00 C 0.00 0.00 0.00 176.22 -12.06 53 0 0 0
29APR26 480.00 C 0.00 0.00 0.00 166.31 -12.07 53 0 0 0
29APR26 490.00 C 0.00 0.00 0.00 156.44 -12.09 52 0 0 0
29APR26 500.00 C 0.00 0.00 0.00 146.63 -12.11 52 0 0 0
29APR26 510.00 C 0.00 0.00 0.00 136.91 -12.12 52 0 0 0
29APR26 520.00 C 0.00 0.00 0.00 127.31 -12.12 52 0 0 0
29APR26 530.00 C 0.00 0.00 0.00 117.85 -12.12 52 0 0 0
29APR26 540.00 C 0.00 0.00 0.00 108.58 -12.10 52 0 0 0
29APR26 550.00 C 0.00 0.00 0.00 99.53 -12.05 52 0 0 0
29APR26 560.00 C 0.00 0.00 0.00 90.76 -11.97 52 0 2 0
29APR26 570.00 C 0.00 0.00 0.00 82.30 -11.86 52 0 0 0
29APR26 580.00 C 0.00 0.00 0.00 74.20 -11.70 52 0 11 0
29APR26 590.00 C 0.00 0.00 0.00 66.50 -11.48 52 0 11 0
29APR26 600.00 C 0.00 0.00 0.00 59.23 -11.22 52 0 191 0
29APR26 610.00 C 0.00 0.00 0.00 52.42 -10.90 52 0 152 0
29APR26 620.00 C 59.00 59.00 59.00 46.10 -10.52 52 2 106 0
29APR26 630.00 C 40.00 40.00 40.00 39.07 -11.30 50 1 58 +1
29APR26 640.00 C 0.00 0.00 0.00 34.05 -9.19 51 0 150 0
29APR26 650.00 C 33.58 33.58 29.04 29.55 -8.62 51 16 258 +16
29APR26 660.00 C 0.00 0.00 0.00 25.21 -8.13 51 0 183 0
29APR26 670.00 C 0.00 0.00 0.00 21.52 -7.60 52 0 292 0
29APR26 680.00 C 22.57 22.57 21.50 18.54 -6.83 52 1,145 1,314 +1,085
29APR26 690.00 C 0.00 0.00 0.00 15.73 -6.47 53 0 73 0
29APR26 700.00 C 0.00 0.00 0.00 13.27 -5.94 53 0 158 0
29APR26 710.00 C 0.00 0.00 0.00 11.02 -5.82 53 0 82 0
29APR26 720.00 C 14.20 14.20 13.30 9.17 -5.12 53 4 186 +4
29APR26 730.00 C 0.00 0.00 0.00 7.51 -4.56 53 0 87 0
29APR26 740.00 C 0.00 0.00 0.00 6.12 -4.03 53 0 112 0
29APR26 750.00 C 6.85 6.85 6.85 4.95 -3.54 53 1 78 -1
29APR26 760.00 C 0.00 0.00 0.00 3.98 -3.08 53 0 149 0
29APR26 770.00 C 5.00 5.00 5.00 3.19 -2.66 53 4 48 0
29APR26 780.00 C 0.00 0.00 0.00 2.54 -2.29 53 1,100 1,174 +1,100
29APR26 790.00 C 3.97 3.97 3.35 2.01 -1.96 53 13 118 -2
29APR26 800.00 C 0.00 0.00 0.00 1.53 -1.71 52 0 96 0
29APR26 810.00 C 0.00 0.00 0.00 1.20 -1.44 52 0 97 0
29APR26 820.00 C 0.00 0.00 0.00 0.94 -1.14 52 0 16 0
29APR26 830.00 C 0.00 0.00 0.00 0.73 -0.95 52 0 21 0
29APR26 840.00 C 0.00 0.00 0.00 0.56 -0.79 52 0 121 0
29APR26 850.00 C 0.00 0.00 0.00 0.43 -0.65 52 0 236 0
29APR26 860.00 C 0.00 0.00 0.00 0.33 -0.54 52 0 128 0
29APR26 870.00 C 0.00 0.00 0.00 0.25 -0.44 52 0 27 0
29APR26 880.00 C 0.00 0.00 0.00 0.19 -0.36 52 0 33 0
29APR26 890.00 C 0.00 0.00 0.00 0.14 -0.29 52 0 16 0
29APR26 900.00 C 0.00 0.00 0.00 0.11 -0.23 52 0 32 0
29APR26 910.00 C 0.00 0.00 0.00 0.08 -0.19 52 0 17 0
29APR26 920.00 C 0.00 0.00 0.00 0.06 -0.15 52 0 1 0
29APR26 930.00 C 0.00 0.00 0.00 0.05 -0.11 53 0 0 0
29APR26 940.00 C 0.00 0.00 0.00 0.03 -0.10 52 0 17 0
29APR26 950.00 C 0.00 0.00 0.00 0.02 -0.08 51 0 0 0
29APR26 960.00 C 0.00 0.00 0.00 0.01 -0.07 50 0 91 0
29APR26 970.00 C 0.00 0.00 0.00 0.01 -0.05 51 0 0 0
29APR26 980.00 C 0.00 0.00 0.00 0.01 -0.04 52 0 9 0
29APR26 990.00 C 0.00 0.00 0.00 0.01 -0.03 54 0 9 0
29APR26 1,000.00 C 0.00 0.00 0.00 0.01 -0.02 55 0 15 0
29APR26 1,010.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 0 0
29APR26 1,020.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 1,030.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 1,040.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 1,050.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 1,060.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 1,070.00 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29APR26 1,080.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 1,090.00 C 0.00 0.00 0.00 0.01 0.00 65 0 60 0
29APR26 1,100.00 C 0.00 0.00 0.00 0.01 0.00 66 0 16 0
28MAY26 470.00 C 0.00 0.00 0.00 177.52 -12.03 53 0 0 0
28MAY26 480.00 C 0.00 0.00 0.00 167.97 -12.00 53 0 0 0
28MAY26 490.00 C 0.00 0.00 0.00 158.56 -11.97 53 0 0 0
28MAY26 500.00 C 0.00 0.00 0.00 149.28 -11.91 53 0 0 0
28MAY26 510.00 C 0.00 0.00 0.00 140.23 -11.85 53 0 0 0
28MAY26 520.00 C 0.00 0.00 0.00 131.33 -11.76 53 0 0 0
28MAY26 530.00 C 0.00 0.00 0.00 122.76 -11.64 53 0 0 0
28MAY26 540.00 C 0.00 0.00 0.00 114.32 -11.54 53 0 0 0
28MAY26 550.00 C 0.00 0.00 0.00 106.32 -11.32 53 0 0 0
28MAY26 560.00 C 0.00 0.00 0.00 98.48 -11.20 53 0 0 0
28MAY26 570.00 C 0.00 0.00 0.00 91.11 -10.87 53 0 0 0
28MAY26 580.00 C 0.00 0.00 0.00 83.97 -10.73 53 0 2 0
28MAY26 590.00 C 0.00 0.00 0.00 77.22 -10.45 53 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 70.87 -10.13 53 0 2 0
28MAY26 610.00 C 0.00 0.00 0.00 64.72 -9.96 53 0 15 0
28MAY26 620.00 C 0.00 0.00 0.00 59.22 -9.37 53 0 45 0
28MAY26 630.00 C 0.00 0.00 0.00 52.89 -8.24 52 0 141 0
28MAY26 640.00 C 0.00 0.00 0.00 47.71 -8.93 51 0 136 0
28MAY26 650.00 C 0.00 0.00 0.00 43.05 -8.86 51 0 78 0
28MAY26 660.00 C 0.00 0.00 0.00 38.98 -8.58 52 0 37 0
28MAY26 670.00 C 0.00 0.00 0.00 35.30 -8.02 52 0 128 0
28MAY26 680.00 C 0.00 0.00 0.00 31.80 -7.69 52 0 52 0
28MAY26 690.00 C 0.00 0.00 0.00 28.91 -7.29 52 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 25.81 -6.71 52 0 53 0
28MAY26 710.00 C 0.00 0.00 0.00 23.16 -6.36 53 0 16 0
28MAY26 720.00 C 0.00 0.00 0.00 20.38 -6.76 52 0 68 0
28MAY26 730.00 C 0.00 0.00 0.00 18.82 -5.75 53 0 32 0
28MAY26 740.00 C 0.00 0.00 0.00 16.89 -5.04 53 0 8 0
28MAY26 750.00 C 0.00 0.00 0.00 15.16 -4.42 53 0 15 0
28MAY26 760.00 C 0.00 0.00 0.00 13.53 -4.18 53 0 25 0
28MAY26 770.00 C 0.00 0.00 0.00 11.89 -4.10 53 0 15 0
28MAY26 780.00 C 0.00 0.00 0.00 10.61 -3.69 53 0 0 0
28MAY26 790.00 C 0.00 0.00 0.00 9.36 -3.28 53 0 15 0
28MAY26 800.00 C 0.00 0.00 0.00 8.16 -3.23 53 0 0 0
28MAY26 810.00 C 0.00 0.00 0.00 7.27 -2.87 53 0 0 0
28MAY26 820.00 C 8.90 8.90 8.90 6.39 -2.51 53 4 1 -4
28MAY26 830.00 C 0.00 0.00 0.00 5.52 -2.47 53 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 4.91 -2.20 53 0 15 0
28MAY26 850.00 C 0.00 0.00 0.00 4.32 -1.92 53 0 16 0
28MAY26 860.00 C 0.00 0.00 0.00 3.73 -1.79 53 0 15 0
28MAY26 870.00 C 0.00 0.00 0.00 3.27 -1.66 53 0 0 0
28MAY26 880.00 C 4.07 4.07 4.07 2.88 -1.33 53 15 91 +15
29JUN26 470.00 C 0.00 0.00 0.00 179.00 -12.10 52 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 170.01 -11.96 52 0 0 0
29JUN26 490.00 C 0.00 0.00 0.00 161.01 -12.04 52 0 0 0
29JUN26 500.00 C 0.00 0.00 0.00 152.44 -11.83 52 0 0 0
29JUN26 510.00 C 0.00 0.00 0.00 143.97 -11.85 52 0 0 0
29JUN26 520.00 C 0.00 0.00 0.00 135.78 -11.74 52 0 0 0
29JUN26 530.00 C 0.00 0.00 0.00 127.98 -11.50 52 0 0 0
29JUN26 540.00 C 0.00 0.00 0.00 120.30 -11.56 52 0 0 0
29JUN26 550.00 C 0.00 0.00 0.00 113.07 -11.17 52 0 0 0
29JUN26 560.00 C 0.00 0.00 0.00 106.07 -11.13 52 0 0 0
29JUN26 570.00 C 0.00 0.00 0.00 99.31 -11.05 52 0 0 0
29JUN26 580.00 C 0.00 0.00 0.00 93.05 -10.47 52 0 0 0
29JUN26 590.00 C 0.00 0.00 0.00 87.01 -10.46 52 0 0 0
29JUN26 600.00 C 0.00 0.00 0.00 81.08 -10.39 52 0 15 0
29JUN26 610.00 C 0.00 0.00 0.00 75.76 -9.76 52 0 30 0
29JUN26 620.00 C 0.00 0.00 0.00 68.53 -11.76 51 0 73 0
29JUN26 630.00 C 0.00 0.00 0.00 63.61 -9.30 51 0 105 0
29JUN26 640.00 C 0.00 0.00 0.00 59.32 -8.68 51 0 73 0
29JUN26 650.00 C 0.00 0.00 0.00 55.31 -8.26 51 0 164 0
29JUN26 660.00 C 0.00 0.00 0.00 51.49 -8.11 51 0 230 0
29JUN26 670.00 C 0.00 0.00 0.00 47.83 -7.83 52 0 283 0
29JUN26 680.00 C 0.00 0.00 0.00 44.06 -7.89 51 0 841 0
29JUN26 690.00 C 0.00 0.00 0.00 41.13 -7.33 52 0 44 0
29JUN26 700.00 C 0.00 0.00 0.00 37.87 -7.31 52 0 89 0
29JUN26 710.00 C 0.00 0.00 0.00 35.29 -6.38 52 0 90 0
29JUN26 720.00 C 0.00 0.00 0.00 32.67 -6.06 52 0 13 0
29JUN26 730.00 C 0.00 0.00 0.00 29.43 -6.39 52 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 27.16 -7.06 52 0 29 0
29JUN26 750.00 C 0.00 0.00 0.00 25.11 -6.40 52 0 49 0
29JUN26 760.00 C 0.00 0.00 0.00 23.07 -6.22 52 0 47 0
29JUN26 770.00 C 0.00 0.00 0.00 21.03 -6.17 52 0 16 0
29JUN26 780.00 C 0.00 0.00 0.00 19.44 -5.68 52 0 19 0
29JUN26 790.00 C 0.00 0.00 0.00 17.91 -5.12 52 0 30 0
29JUN26 800.00 C 0.00 0.00 0.00 16.39 -4.98 52 0 49 0
29JUN26 810.00 C 0.00 0.00 0.00 15.32 -4.50 52 0 4 0
29JUN26 820.00 C 0.00 0.00 0.00 14.21 -4.05 52 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 13.02 -3.68 52 0 3 0
29JUN26 840.00 C 0.00 0.00 0.00 12.22 -3.19 53 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 10.74 -3.54 52 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 9.87 -3.28 52 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 9.07 -2.95 52 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 8.27 -2.70 52 0 56 0
29JUN26 890.00 C 0.00 0.00 0.00 7.70 -2.78 53 0 240 0
29JUN26 900.00 C 0.00 0.00 0.00 6.79 -2.60 52 0 25 0
29JUN26 910.00 C 0.00 0.00 0.00 6.25 -2.35 52 0 0 0
29JUN26 920.00 C 0.00 0.00 0.00 5.71 -2.10 52 0 0 0
29JUN26 930.00 C 0.00 0.00 0.00 5.17 -1.99 52 0 47 0
29JUN26 940.00 C 0.00 0.00 0.00 4.63 -1.99 52 0 0 0
30JUL26 530.00 C 0.00 0.00 0.00 134.54 -11.56 53 0 0 0
30JUL26 540.00 C 0.00 0.00 0.00 127.84 -11.15 53 0 0 0
30JUL26 550.00 C 0.00 0.00 0.00 121.20 -11.07 53 0 0 0
30JUL26 560.00 C 0.00 0.00 0.00 114.56 -11.15 53 0 0 0
30JUL26 570.00 C 0.00 0.00 0.00 108.65 -10.52 53 0 0 0
30JUL26 580.00 C 0.00 0.00 0.00 102.86 -10.45 53 0 0 0
30JUL26 590.00 C 0.00 0.00 0.00 97.08 -10.51 53 0 0 0
30JUL26 600.00 C 0.00 0.00 0.00 91.70 -10.17 53 0 0 0
30JUL26 610.00 C 0.00 0.00 0.00 85.29 -11.17 52 0 0 0
30JUL26 620.00 C 0.00 0.00 0.00 79.55 -9.26 51 0 0 0
30JUL26 630.00 C 0.00 0.00 0.00 75.85 -8.21 52 0 12 0
30JUL26 640.00 C 0.00 0.00 0.00 70.76 -9.02 51 0 19 0
30JUL26 650.00 C 0.00 0.00 0.00 66.62 -8.42 51 0 0 0
30JUL26 660.00 C 0.00 0.00 0.00 62.89 -8.21 52 0 0 0
30JUL26 670.00 C 0.00 0.00 0.00 59.38 -7.90 52 0 0 0
30JUL26 680.00 C 0.00 0.00 0.00 55.89 -7.75 52 0 0 0
30JUL26 690.00 C 0.00 0.00 0.00 52.67 -7.52 52 0 0 0
30JUL26 700.00 C 0.00 0.00 0.00 49.61 -7.28 52 0 0 0
30JUL26 710.00 C 0.00 0.00 0.00 46.72 -7.05 53 0 0 0
30JUL26 720.00 C 0.00 0.00 0.00 43.94 -6.86 52 0 0 0
30JUL26 730.00 C 0.00 0.00 0.00 41.57 -5.47 53 0 0 0
30JUL26 740.00 C 0.00 0.00 0.00 38.95 -6.77 53 0 0 0
30JUL26 750.00 C 0.00 0.00 0.00 36.28 - 53 0 0 -
29SEP26 470.00 C 0.00 0.00 0.00 192.24 -11.00 55 0 0 0
29SEP26 480.00 C 0.00 0.00 0.00 185.11 -10.88 55 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 177.98 -10.89 55 0 0 0
29SEP26 500.00 C 0.00 0.00 0.00 170.94 -10.86 55 0 0 0
29SEP26 510.00 C 0.00 0.00 0.00 164.44 -10.35 55 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 158.11 -10.34 55 0 0 0
29SEP26 530.00 C 0.00 0.00 0.00 151.83 -10.32 55 0 0 0
29SEP26 540.00 C 0.00 0.00 0.00 145.56 -10.33 55 0 0 0
29SEP26 550.00 C 0.00 0.00 0.00 139.87 -9.76 55 0 0 0
29SEP26 560.00 C 0.00 0.00 0.00 134.36 -9.66 55 0 0 0
29SEP26 570.00 C 0.00 0.00 0.00 128.87 -9.67 55 0 0 0
29SEP26 580.00 C 0.00 0.00 0.00 123.38 -9.68 55 0 0 0
29SEP26 590.00 C 0.00 0.00 0.00 118.24 -9.34 55 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 113.54 -8.88 55 0 15 0
29SEP26 610.00 C 0.00 0.00 0.00 108.84 -8.89 55 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 101.02 -8.63 53 0 51 0
29SEP26 630.00 C 0.00 0.00 0.00 96.46 -8.65 53 0 517 0
29SEP26 640.00 C 0.00 0.00 0.00 92.51 -8.05 53 0 47 0
29SEP26 650.00 C 0.00 0.00 0.00 88.70 -7.77 53 0 24 0
29SEP26 660.00 C 0.00 0.00 0.00 84.90 -7.78 53 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 81.10 -7.78 54 0 2 0
29SEP26 680.00 C 0.00 0.00 0.00 77.29 -7.80 54 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 74.05 -7.25 54 0 1,000 0
29SEP26 700.00 C 0.00 0.00 0.00 70.96 -6.86 54 0 23 0
29SEP26 710.00 C 0.00 0.00 0.00 67.87 -6.85 54 0 10 0
29SEP26 720.00 C 0.00 0.00 0.00 64.78 -6.86 54 0 20 0
29SEP26 730.00 C 0.00 0.00 0.00 63.60 -4.97 55 0 4 0
29SEP26 740.00 C 0.00 0.00 0.00 61.74 -5.77 56 0 55 0
29SEP26 750.00 C 0.00 0.00 0.00 58.33 -4.75 55 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 56.37 -3.60 55 0 15 0
29SEP26 770.00 C 0.00 0.00 0.00 54.29 -3.21 56 0 4 0
29SEP26 780.00 C 0.00 0.00 0.00 50.62 -5.21 55 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 48.10 -5.47 55 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 47.28 -3.75 56 0 15 0
29SEP26 810.00 C 0.00 0.00 0.00 43.59 -5.36 55 0 0 0
29SEP26 820.00 C 0.00 0.00 0.00 42.06 -5.07 55 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 40.13 -5.08 55 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 38.21 -5.09 55 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 36.68 -4.83 55 0 0 0
29SEP26 860.00 C 0.00 0.00 0.00 34.47 -5.00 55 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 33.05 -4.51 55 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 31.62 -5.19 55 0 5 0
29SEP26 890.00 C 0.00 0.00 0.00 30.20 -4.12 55 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 28.77 -4.13 55 0 0 0
29SEP26 910.00 C 0.00 0.00 0.00 27.35 -4.13 55 0 0 0
29SEP26 920.00 C 0.00 0.00 0.00 25.92 -4.14 55 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 24.66 -3.99 55 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 23.63 -4.41 55 0 30 0
30DEC26 470.00 C 0.00 0.00 0.00 206.79 -10.70 54 0 0 0
30DEC26 480.00 C 0.00 0.00 0.00 200.09 -10.60 54 0 0 0
30DEC26 490.00 C 0.00 0.00 0.00 194.00 -10.16 54 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 187.91 -10.17 54 0 0 0
30DEC26 510.00 C 0.00 0.00 0.00 181.82 -10.18 54 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 175.73 -10.19 54 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 170.04 -9.80 54 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 164.72 -9.50 54 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 159.39 -9.52 54 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 154.07 -9.53 54 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 148.75 -9.53 54 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 143.75 -9.22 54 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 139.21 -8.73 54 0 15 0
30DEC26 600.00 C 0.00 0.00 0.00 134.67 -8.74 54 0 18 0
30DEC26 610.00 C 0.00 0.00 0.00 130.13 -8.75 54 0 15 0
30DEC26 620.00 C 0.00 0.00 0.00 121.82 -12.53 52 0 15 0
30DEC26 630.00 C 0.00 0.00 0.00 117.41 -8.51 52 0 45 0
30DEC26 640.00 C 0.00 0.00 0.00 113.61 -7.92 52 0 45 0
30DEC26 650.00 C 0.00 0.00 0.00 109.95 -7.64 52 0 15 0
30DEC26 660.00 C 0.00 0.00 0.00 106.29 -7.65 52 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 102.63 -7.65 52 0 8 0
30DEC26 680.00 C 0.00 0.00 0.00 98.97 -7.66 53 0 15 0
30DEC26 690.00 C 0.00 0.00 0.00 95.31 -7.67 53 0 15 0
30DEC26 700.00 C 0.00 0.00 0.00 92.12 -7.21 53 0 16 0
30DEC26 710.00 C 0.00 0.00 0.00 89.16 -6.72 53 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 86.20 -6.73 53 0 15 0
30DEC26 730.00 C 0.00 0.00 0.00 83.24 -6.74 53 0 350 0
30DEC26 740.00 C 0.00 0.00 0.00 82.77 -4.26 54 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 77.79 -6.29 53 0 1 0
30DEC26 760.00 C 0.00 0.00 0.00 74.37 -6.76 53 0 15 0
30DEC26 770.00 C 0.00 0.00 0.00 74.22 -6.38 54 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 71.83 -5.95 54 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 69.44 -5.95 54 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 66.17 -4.65 54 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 64.65 -5.97 54 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 62.26 -5.98 54 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 59.86 -5.99 54 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 58.30 -4.45 54 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 55.94 -5.14 54 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 54.12 -4.98 54 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 52.30 -4.98 54 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 51.58 -4.05 55 0 3 0
30DEC26 890.00 C 0.00 0.00 0.00 48.65 -5.00 54 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 48.24 -4.19 55 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 45.01 -5.01 54 0 0 0
30DEC26 920.00 C 0.00 0.00 0.00 44.67 -4.87 55 0 5 0
30DEC26 930.00 C 0.00 0.00 0.00 42.03 -4.36 54 0 0 0
30DEC26 940.00 C 0.00 0.00 0.00 41.91 -4.17 55 0 2 0
30MAR27 470.00 C 0.00 0.00 0.00 219.24 -10.12 53 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 213.28 -10.12 53 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 207.32 -10.13 53 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 201.35 -10.14 53 0 0 0
30MAR27 510.00 C 0.00 0.00 0.00 195.39 -10.15 53 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 190.06 -9.53 53 0 0 0
30MAR27 530.00 C 0.00 0.00 0.00 184.86 -9.47 53 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 179.67 -9.48 53 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 174.47 -9.49 53 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 169.28 -9.49 53 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 164.18 -9.40 53 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 159.76 -8.70 53 0 0 0
30MAR27 590.00 C 0.00 0.00 0.00 155.34 -8.71 53 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 150.93 -8.71 53 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 146.51 -8.72 53 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 142.09 -8.73 53 0 1 0
30MAR27 630.00 C 0.00 0.00 0.00 133.54 -12.87 51 0 0 0
30MAR27 640.00 C 0.00 0.00 0.00 129.85 -7.89 51 0 0 0
30MAR27 650.00 C 0.00 0.00 0.00 126.30 -7.61 51 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 122.75 -7.62 51 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 119.21 -7.62 51 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 115.66 -7.62 51 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 112.11 -7.63 52 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 108.56 -7.64 52 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 105.55 -7.11 52 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 102.69 -6.70 52 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 102.68 -3.86 53 0 1 0
30MAR27 740.00 C 0.00 0.00 0.00 100.33 -5.15 53 0 1 0
30MAR27 750.00 C 0.00 0.00 0.00 96.11 -7.85 53 0 0 0
30MAR27 760.00 C 0.00 0.00 0.00 94.09 -6.93 53 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 91.05 -7.03 53 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 88.19 -6.95 53 0 0 0
30MAR27 790.00 C 0.00 0.00 0.00 86.58 -5.62 53 0 0 0
30MAR27 800.00 C 0.00 0.00 0.00 83.99 -5.52 53 0 0 0
30MAR27 810.00 C 0.00 0.00 0.00 81.94 -5.27 53 0 0 0
TOTAL CALL 2,305 12,284 +2,214
29APR26 470.00 P 0.00 0.00 0.00 0.10 -0.04 52 0 31 0
29APR26 480.00 P 0.00 0.00 0.00 0.18 -0.05 53 0 2 0
29APR26 490.00 P 0.00 0.00 0.00 0.30 -0.05 53 0 0 0
29APR26 500.00 P 1.03 1.03 1.03 0.48 -0.07 52 3 7 +2
29APR26 510.00 P 1.20 1.20 1.20 0.75 -0.11 52 2 32 0
29APR26 520.00 P 0.00 0.00 0.00 1.13 -0.09 52 0 133 0
29APR26 530.00 P 0.00 0.00 0.00 1.64 -0.08 52 0 38 0
29APR26 540.00 P 0.00 0.00 0.00 2.44 -0.01 53 0 33 0
29APR26 550.00 P 4.09 4.09 3.80 3.44 -0.01 53 16 89 +3
29APR26 560.00 P 0.00 0.00 0.00 4.68 +0.12 53 0 117 0
29APR26 570.00 P 6.50 6.50 6.50 6.20 +0.12 53 1 55 +1
29APR26 580.00 P 8.51 8.51 7.67 8.22 +0.40 53 52 96 +40
29APR26 590.00 P 0.00 0.00 0.00 10.60 +0.95 53 0 54 0
29APR26 600.00 P 12.70 13.16 12.70 13.31 +1.21 53 51 101 +51
29APR26 610.00 P 0.00 0.00 0.00 16.68 +2.10 53 0 47 0
29APR26 620.00 P 19.00 19.00 19.00 20.45 +2.67 53 25 64 +25
29APR26 630.00 P 21.70 21.70 21.70 24.44 +2.43 53 4 112 0
29APR26 640.00 P 28.70 28.70 28.70 29.45 +3.15 54 1 115 +1
29APR26 650.00 P 28.94 28.94 28.94 34.51 +3.24 53 1 116 0
29APR26 660.00 P 0.00 0.00 0.00 40.38 +3.35 54 0 164 0
29APR26 670.00 P 40.81 40.81 40.81 46.66 +5.57 54 15 122 +15
29APR26 680.00 P 46.82 46.82 46.82 52.27 +3.74 52 15 112 0
29APR26 690.00 P 0.00 0.00 0.00 59.37 +5.35 52 0 151 0
29APR26 700.00 P 0.00 0.00 0.00 66.78 +5.90 52 0 198 0
29APR26 710.00 P 0.00 0.00 0.00 74.53 +6.54 52 0 49 0
29APR26 720.00 P 0.00 0.00 0.00 82.68 +7.08 52 0 41 0
29APR26 730.00 P 0.00 0.00 0.00 91.00 +7.64 52 0 89 0
29APR26 740.00 P 0.00 0.00 0.00 99.74 +8.17 52 0 99 0
29APR26 750.00 P 0.00 0.00 0.00 108.56 +8.66 52 0 59 0
29APR26 760.00 P 0.00 0.00 0.00 117.69 +9.09 52 0 25 0
29APR26 770.00 P 0.00 0.00 0.00 126.91 +9.53 52 0 0 0
29APR26 780.00 P 0.00 0.00 0.00 136.33 +9.88 52 0 31 0
29APR26 790.00 P 0.00 0.00 0.00 145.83 +10.23 52 0 40 0
29APR26 800.00 P 0.00 0.00 0.00 155.46 +10.52 52 0 30 0
29APR26 810.00 P 0.00 0.00 0.00 165.15 +10.78 52 0 92 0
29APR26 820.00 P 0.00 0.00 0.00 174.94 +11.02 52 0 45 0
29APR26 830.00 P 0.00 0.00 0.00 184.76 +11.21 52 0 15 0
29APR26 840.00 P 0.00 0.00 0.00 194.65 +11.40 52 0 116 0
29APR26 850.00 P 0.00 0.00 0.00 204.57 +11.54 53 0 209 0
29APR26 860.00 P 0.00 0.00 0.00 214.52 +11.68 52 0 108 0
29APR26 870.00 P 0.00 0.00 0.00 224.50 +11.78 0 0 0 0
29APR26 880.00 P 0.00 0.00 0.00 234.50 +11.88 0 0 0 0
29APR26 890.00 P 0.00 0.00 0.00 244.50 +11.94 0 0 0 0
29APR26 900.00 P 0.00 0.00 0.00 254.50 +11.98 0 0 0 0
29APR26 910.00 P 0.00 0.00 0.00 264.50 +12.00 0 0 0 0
29APR26 920.00 P 0.00 0.00 0.00 274.50 +12.00 0 0 0 0
29APR26 930.00 P 0.00 0.00 0.00 284.50 +12.00 0 0 0 0
29APR26 940.00 P 0.00 0.00 0.00 294.50 +12.00 0 0 0 0
29APR26 950.00 P 0.00 0.00 0.00 304.50 +12.00 0 0 0 0
29APR26 960.00 P 0.00 0.00 0.00 314.50 +12.00 0 0 0 0
29APR26 970.00 P 0.00 0.00 0.00 324.50 +12.00 0 0 0 0
29APR26 980.00 P 0.00 0.00 0.00 334.50 +12.00 0 0 0 0
29APR26 990.00 P 0.00 0.00 0.00 344.50 +12.00 0 0 0 0
29APR26 1,000.00 P 0.00 0.00 0.00 354.50 +12.00 0 0 0 0
29APR26 1,010.00 P 0.00 0.00 0.00 364.50 +12.00 0 0 0 0
29APR26 1,020.00 P 0.00 0.00 0.00 374.50 +12.00 0 0 0 0
29APR26 1,030.00 P 0.00 0.00 0.00 384.50 +12.00 0 0 0 0
29APR26 1,040.00 P 0.00 0.00 0.00 394.50 +12.00 0 0 0 0
29APR26 1,050.00 P 0.00 0.00 0.00 404.50 +12.00 0 0 0 0
29APR26 1,060.00 P 0.00 0.00 0.00 414.50 +12.00 0 0 0 0
29APR26 1,070.00 P 0.00 0.00 0.00 424.50 +12.00 0 0 0 0
29APR26 1,080.00 P 0.00 0.00 0.00 434.50 +12.00 0 0 0 0
29APR26 1,090.00 P 0.00 0.00 0.00 444.50 +12.00 0 0 0 0
29APR26 1,100.00 P 0.00 0.00 0.00 454.50 +12.00 0 0 0 0
28MAY26 470.00 P 0.00 0.00 0.00 2.97 +0.22 53 0 0 0
28MAY26 480.00 P 0.00 0.00 0.00 3.66 +0.13 53 0 0 0
28MAY26 490.00 P 0.00 0.00 0.00 4.89 +0.27 53 0 1 0
28MAY26 500.00 P 0.00 0.00 0.00 6.03 +0.26 53 0 16 0
28MAY26 510.00 P 0.00 0.00 0.00 7.62 +0.48 53 0 0 0
28MAY26 520.00 P 0.00 0.00 0.00 9.21 +0.47 53 0 5 0
28MAY26 530.00 P 0.00 0.00 0.00 11.33 +0.77 53 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 13.46 +0.77 53 0 1 0
28MAY26 550.00 P 0.00 0.00 0.00 16.18 +1.20 53 0 54 0
28MAY26 560.00 P 0.00 0.00 0.00 18.94 +1.28 54 0 33 0
28MAY26 570.00 P 0.00 0.00 0.00 22.27 +2.17 54 0 15 0
28MAY26 580.00 P 0.00 0.00 0.00 25.74 +2.46 54 0 22 0
28MAY26 590.00 P 0.00 0.00 0.00 29.50 +2.49 54 0 21 0
28MAY26 600.00 P 0.00 0.00 0.00 33.51 +2.80 53 0 31 0
28MAY26 610.00 P 37.60 37.60 37.60 38.36 +4.14 54 2 40 +2
28MAY26 620.00 P 42.20 42.30 42.20 43.38 +4.49 54 5 109 +4
28MAY26 630.00 P 0.00 0.00 0.00 48.42 +4.83 54 0 61 0
28MAY26 640.00 P 0.00 0.00 0.00 53.45 +4.65 54 0 52 0
28MAY26 650.00 P 0.00 0.00 0.00 59.68 +4.63 54 0 69 0
28MAY26 660.00 P 0.00 0.00 0.00 65.52 +4.92 54 0 9 0
28MAY26 670.00 P 0.00 0.00 0.00 71.94 +5.27 54 0 22 0
28MAY26 680.00 P 0.00 0.00 0.00 77.49 +4.23 53 0 153 0
28MAY26 690.00 P 0.00 0.00 0.00 84.24 +4.43 53 0 31 0
28MAY26 700.00 P 0.00 0.00 0.00 91.43 +6.11 53 0 75 0
28MAY26 710.00 P 0.00 0.00 0.00 98.63 +6.11 53 0 13 0
28MAY26 720.00 P 0.00 0.00 0.00 106.43 +6.71 53 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 114.25 +7.13 53 0 32 0
28MAY26 740.00 P 0.00 0.00 0.00 122.16 +7.21 53 0 47 0
28MAY26 750.00 P 0.00 0.00 0.00 130.52 +7.74 53 0 7 0
28MAY26 760.00 P 0.00 0.00 0.00 138.88 +8.10 53 0 57 0
28MAY26 770.00 P 0.00 0.00 0.00 147.35 +8.20 53 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 156.15 +8.63 53 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 164.96 +8.98 53 0 20 0
28MAY26 800.00 P 0.00 0.00 0.00 173.83 +9.04 53 0 15 0
28MAY26 810.00 P 0.00 0.00 0.00 182.99 +9.39 53 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 192.14 +9.71 53 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 201.32 +9.76 53 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 210.73 +10.01 53 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 220.15 +10.26 53 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 229.58 +10.38 53 0 0 0
28MAY26 870.00 P 0.00 0.00 0.00 239.14 +10.52 53 0 0 0
28MAY26 880.00 P 0.00 0.00 0.00 248.76 +10.71 53 0 0 0
29JUN26 470.00 P 0.00 0.00 0.00 7.38 +0.13 52 0 0 0
29JUN26 480.00 P 0.00 0.00 0.00 8.96 +0.21 52 0 18 0
29JUN26 490.00 P 0.00 0.00 0.00 10.55 +0.20 52 0 0 0
29JUN26 500.00 P 0.00 0.00 0.00 12.55 +0.45 52 0 0 0
29JUN26 510.00 P 0.00 0.00 0.00 14.67 +0.43 52 0 5,000 0
29JUN26 520.00 P 0.00 0.00 0.00 16.94 +0.56 52 0 297 0
29JUN26 530.00 P 0.00 0.00 0.00 19.69 +0.77 52 0 1 0
29JUN26 540.00 P 0.00 0.00 0.00 22.44 +0.76 52 0 22 0
29JUN26 550.00 P 0.00 0.00 0.00 24.84 +0.39 52 0 4,671 0
29JUN26 560.00 P 0.00 0.00 0.00 28.18 +0.36 51 0 5,017 0
29JUN26 570.00 P 0.00 0.00 0.00 33.49 +2.20 53 0 15 0
29JUN26 580.00 P 0.00 0.00 0.00 37.11 +2.07 53 0 53 0
29JUN26 590.00 P 0.00 0.00 0.00 41.94 +2.63 53 0 69 0
29JUN26 600.00 P 45.30 45.39 45.30 46.37 +2.69 54 4 826 +4
29JUN26 610.00 P 0.00 0.00 0.00 51.30 +2.87 54 0 103 0
29JUN26 620.00 P 56.00 56.00 56.00 55.98 +2.74 53 1 86 -1
29JUN26 630.00 P 0.00 0.00 0.00 61.46 +3.04 54 0 45 0
29JUN26 640.00 P 0.00 0.00 0.00 67.58 +3.73 54 0 140 0
29JUN26 650.00 P 0.00 0.00 0.00 72.95 +3.43 54 0 339 0
29JUN26 660.00 P 0.00 0.00 0.00 79.53 +4.11 54 0 250 0
29JUN26 670.00 P 0.00 0.00 0.00 85.37 +4.86 54 0 228 0
29JUN26 680.00 P 0.00 0.00 0.00 92.73 +5.98 55 0 50 0
29JUN26 690.00 P 95.73 96.13 95.73 96.60 +3.29 52 30 60 +15
29JUN26 700.00 P 0.00 0.00 0.00 103.32 +4.62 52 0 63 0
29JUN26 710.00 P 0.00 0.00 0.00 110.58 +5.29 52 0 15 0
29JUN26 720.00 P 0.00 0.00 0.00 117.85 +5.54 52 0 136 0
29JUN26 730.00 P 0.00 0.00 0.00 125.13 +5.54 52 0 16 0
29JUN26 740.00 P 0.00 0.00 0.00 132.80 +5.93 52 0 7 0
29JUN26 750.00 P 0.00 0.00 0.00 140.69 +6.51 52 0 256 0
29JUN26 760.00 P 0.00 0.00 0.00 148.59 +6.61 52 0 14 0
29JUN26 770.00 P 0.00 0.00 0.00 156.51 +6.63 52 0 1 0
29JUN26 780.00 P 0.00 0.00 0.00 164.87 +7.08 52 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 173.30 +7.57 52 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 181.74 +7.66 52 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 190.20 +7.69 52 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 199.03 +8.07 52 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 207.90 +8.48 52 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 216.78 +8.63 52 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 225.67 +8.65 52 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 234.82 +8.92 52 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 244.03 +9.24 52 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 253.25 +9.48 52 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 262.48 +9.50 52 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 271.82 +9.63 52 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 281.29 +9.87 52 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 290.76 +10.10 52 0 0 0
29JUN26 930.00 P 0.00 0.00 0.00 300.25 +10.21 52 0 0 0
29JUN26 940.00 P 0.00 0.00 0.00 309.74 +10.24 52 0 0 0
30JUL26 530.00 P 0.00 0.00 0.00 27.48 +0.67 53 0 0 0
30JUL26 540.00 P 0.00 0.00 0.00 30.99 +1.09 53 0 0 0
30JUL26 550.00 P 0.00 0.00 0.00 34.51 +1.08 53 0 0 0
30JUL26 560.00 P 0.00 0.00 0.00 38.04 +1.07 53 0 0 0
30JUL26 570.00 P 0.00 0.00 0.00 43.47 +1.93 54 0 0 0
30JUL26 580.00 P 0.00 0.00 0.00 47.86 +2.19 54 0 0 0
30JUL26 590.00 P 0.00 0.00 0.00 52.29 +2.55 54 0 0 0
30JUL26 600.00 P 0.00 0.00 0.00 57.07 +2.68 54 0 0 0
30JUL26 610.00 P 0.00 0.00 0.00 62.30 +3.01 54 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 67.53 +3.12 54 0 0 0
30JUL26 630.00 P 0.00 0.00 0.00 72.78 +3.02 54 0 15 0
30JUL26 640.00 P 0.00 0.00 0.00 78.68 +3.36 54 0 0 0
30JUL26 650.00 P 0.00 0.00 0.00 84.17 +3.08 54 0 15 0
30JUL26 660.00 P 0.00 0.00 0.00 90.77 +3.73 55 0 0 0
30JUL26 670.00 P 0.00 0.00 0.00 96.85 +4.67 55 0 0 0
30JUL26 680.00 P 0.00 0.00 0.00 103.65 +4.86 55 0 0 0
30JUL26 690.00 P 0.00 0.00 0.00 108.95 +3.62 54 0 0 0
30JUL26 700.00 P 0.00 0.00 0.00 114.10 +2.42 53 0 0 0
30JUL26 710.00 P 0.00 0.00 0.00 120.55 +1.57 53 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 127.81 +4.86 53 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 135.14 +5.32 53 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 142.47 +5.32 53 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 149.82 - 53 0 0 -
29SEP26 470.00 P 0.00 0.00 0.00 24.52 +1.10 55 0 0 0
29SEP26 480.00 P 0.00 0.00 0.00 27.45 +1.22 55 0 0 0
29SEP26 490.00 P 0.00 0.00 0.00 30.38 +1.21 55 0 0 0
29SEP26 500.00 P 0.00 0.00 0.00 33.33 +1.22 55 0 0 0
29SEP26 510.00 P 0.00 0.00 0.00 36.81 +1.74 55 0 0 0
29SEP26 520.00 P 0.00 0.00 0.00 40.47 +1.75 55 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 44.12 +1.74 55 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 47.79 +1.74 55 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 52.71 +1.49 55 0 11 0
29SEP26 560.00 P 0.00 0.00 0.00 57.46 +1.77 56 0 13 0
29SEP26 570.00 P 0.00 0.00 0.00 62.72 +2.46 56 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 67.29 +2.46 56 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 72.25 +3.14 56 0 54 0
29SEP26 600.00 P 0.00 0.00 0.00 77.62 +3.63 56 0 50 0
29SEP26 610.00 P 0.00 0.00 0.00 82.90 +3.17 56 0 34 0
29SEP26 620.00 P 0.00 0.00 0.00 88.38 +3.26 57 0 337 0
29SEP26 630.00 P 0.00 0.00 0.00 93.79 +4.02 57 0 716 0
29SEP26 640.00 P 0.00 0.00 0.00 99.83 +3.91 57 0 45 0
29SEP26 650.00 P 0.00 0.00 0.00 106.01 +4.18 57 0 33 0
29SEP26 660.00 P 0.00 0.00 0.00 112.20 +4.18 57 0 13 0
29SEP26 670.00 P 0.00 0.00 0.00 118.40 +4.97 57 0 297 0
29SEP26 680.00 P 0.00 0.00 0.00 124.62 +4.46 57 0 34 0
29SEP26 690.00 P 0.00 0.00 0.00 131.44 +4.79 57 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 135.08 +1.87 55 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 143.71 +3.77 56 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 148.52 +1.39 55 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 158.60 +6.00 57 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 161.72 +5.32 55 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 169.15 +5.94 55 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 176.59 +6.04 55 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 184.04 +6.05 55 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 191.50 +6.06 55 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 198.99 +6.09 55 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 206.78 +6.40 55 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 214.82 +6.94 55 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 222.87 +7.07 55 0 15 0
29SEP26 830.00 P 0.00 0.00 0.00 230.92 +7.08 55 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 238.99 +7.09 55 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 247.08 +7.12 55 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 255.30 +7.26 55 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 263.85 +7.71 55 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 272.41 +8.06 55 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 280.97 +8.06 55 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 289.55 +8.08 55 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 298.15 +8.11 55 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 306.76 +8.13 55 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 315.54 +8.32 55 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 324.51 +8.67 55 0 0 0
30DEC26 470.00 P 0.00 0.00 0.00 38.20 +1.38 55 0 1 0
30DEC26 480.00 P 0.00 0.00 0.00 41.49 +1.52 55 0 1 0
30DEC26 490.00 P 0.00 0.00 0.00 44.04 +1.88 54 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 49.23 +1.93 55 0 1 0
30DEC26 510.00 P 0.00 0.00 0.00 51.57 +1.88 54 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 57.01 +1.93 55 0 15 0
30DEC26 530.00 P 0.00 0.00 0.00 59.54 +2.28 54 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 64.08 +2.54 54 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 70.61 +2.55 55 0 10 0
30DEC26 560.00 P 0.00 0.00 0.00 75.34 +2.60 55 0 12 0
30DEC26 570.00 P 0.00 0.00 0.00 80.05 +4.87 55 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 85.11 +2.97 55 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 90.59 +3.42 55 0 17 0
30DEC26 600.00 P 0.00 0.00 0.00 96.08 +3.41 55 0 7 0
30DEC26 610.00 P 0.00 0.00 0.00 101.58 +3.42 55 0 18 0
30DEC26 620.00 P 0.00 0.00 0.00 107.09 +3.42 55 0 202 0
30DEC26 630.00 P 0.00 0.00 0.00 112.63 +3.44 56 0 38 0
30DEC26 640.00 P 0.00 0.00 0.00 118.80 +4.07 56 0 41 0
30DEC26 650.00 P 0.00 0.00 0.00 125.09 +4.33 56 0 53 0
30DEC26 660.00 P 0.00 0.00 0.00 131.39 +4.33 56 0 47 0
30DEC26 670.00 P 0.00 0.00 0.00 137.70 +4.34 56 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 144.02 +4.35 56 0 16 0
30DEC26 690.00 P 147.76 147.76 147.76 145.99 -0.01 54 15 15 +15
30DEC26 700.00 P 0.00 0.00 0.00 152.63 +4.72 54 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 159.47 +5.17 54 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 171.32 +5.33 56 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 178.38 +5.33 56 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 180.06 +5.18 54 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 191.79 +4.58 56 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 193.89 +5.24 54 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 201.37 +5.81 54 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 208.89 +6.18 54 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 216.42 +6.18 54 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 223.96 +6.19 54 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 231.52 +6.21 54 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 239.09 +6.22 54 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 246.68 +6.25 54 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 254.57 +6.56 54 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 262.69 +7.07 54 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 270.81 +7.20 54 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 278.94 +7.20 54 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 287.09 +7.23 54 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 295.24 +7.24 54 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 303.42 +7.27 54 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 311.61 +7.29 54 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 320.00 +7.51 54 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 328.62 +7.92 54 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 337.25 +8.18 54 0 0 0
30MAR27 470.00 P 46.00 46.00 46.00 47.04 +1.92 53 1 1 +1
30MAR27 480.00 P 0.00 0.00 0.00 50.88 +1.92 53 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 54.73 +1.92 53 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 58.58 +1.92 53 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 62.46 +1.94 53 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 68.96 +4.55 54 0 2 0
30MAR27 530.00 P 0.00 0.00 0.00 71.57 +2.58 53 0 0 0
30MAR27 540.00 P 81.00 81.00 81.00 78.47 +4.86 54 1 1 0
30MAR27 550.00 P 0.00 0.00 0.00 83.24 +2.66 54 0 2 0
30MAR27 560.00 P 0.00 0.00 0.00 85.46 +2.59 53 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 92.96 +5.44 54 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 98.52 +3.46 54 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 104.09 +3.46 54 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 109.67 +3.47 54 0 43 0
30MAR27 610.00 P 0.00 0.00 0.00 115.26 +3.47 54 0 21 0
30MAR27 620.00 P 0.00 0.00 0.00 120.86 +3.48 54 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 126.49 +3.50 54 0 47 0
30MAR27 640.00 P 0.00 0.00 0.00 132.74 +4.12 55 0 47 0
30MAR27 650.00 P 0.00 0.00 0.00 139.11 +4.37 55 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 145.48 +4.37 55 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 151.87 +4.38 55 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 158.26 +4.39 55 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 159.88 -0.39 53 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 171.13 +9.30 55 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 172.94 +4.86 53 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 185.25 +10.61 55 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 186.77 +5.21 53 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 193.71 +5.22 53 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 200.65 +5.23 53 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 213.84 +5.41 55 0 1 0
30MAR27 770.00 P 0.00 0.00 0.00 214.59 +5.27 53 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 221.62 +5.33 53 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 229.19 +5.90 53 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 236.77 +6.21 53 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 244.36 +6.22 53 0 0 0
TOTAL PUT 245 24,805 +178
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LAU - LI AUTO CLOSING PRICE HK$ 71.90
29APR26 46.00 C 0.00 0.00 0.00 25.92 -1.44 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 25.27 -1.09 110 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 24.05 -1.32 84 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 23.28 -1.03 101 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 22.12 -1.25 84 0 15 0
29APR26 52.50 C 0.00 0.00 0.00 19.69 -1.18 80 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 16.97 -1.41 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 14.78 -1.12 65 0 30 0
29APR26 60.00 C 0.00 0.00 0.00 12.32 -1.13 56 0 107 0
29APR26 62.50 C 0.00 0.00 0.00 9.73 -1.34 43 0 687 0
29APR26 65.00 C 0.00 0.00 0.00 7.54 -1.28 42 0 1,726 0
29APR26 67.50 C 0.00 0.00 0.00 5.76 -1.01 46 0 2,229 0
29APR26 70.00 C 4.56 4.66 4.56 4.07 -0.95 44 30 3,424 0
29APR26 72.50 C 3.33 3.38 2.79 2.71 -0.80 43 1,106 2,774 +922
29APR26 75.00 C 2.18 2.30 1.78 1.74 -0.58 43 143 2,697 +62
29APR26 77.50 C 1.15 1.44 1.06 1.04 -0.42 43 254 1,219 +28
29APR26 80.00 C 0.64 0.87 0.63 0.60 -0.30 43 505 2,391 +158
29APR26 82.50 C 0.51 0.57 0.44 0.32 -0.23 43 120 1,565 +60
29APR26 85.00 C 0.00 0.00 0.00 0.17 -0.14 43 0 830 0
29APR26 87.50 C 0.00 0.00 0.00 0.08 -0.08 43 0 175 0
29APR26 90.00 C 0.00 0.00 0.00 0.04 -0.05 43 0 517 0
29APR26 92.50 C 0.00 0.00 0.00 0.02 -0.03 43 0 23 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 120 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 48 0 318 0
28MAY26 47.00 C 0.00 0.00 0.00 25.46 -1.01 75 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 24.48 -1.01 72 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 23.49 -1.01 69 0 52 0
28MAY26 50.00 C 0.00 0.00 0.00 22.53 -0.99 68 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 20.17 -0.93 64 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 17.83 -0.90 60 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 15.47 -0.72 55 0 15 0
28MAY26 60.00 C 0.00 0.00 0.00 13.34 -0.54 54 0 88 0
28MAY26 62.50 C 0.00 0.00 0.00 10.96 -1.25 47 0 167 0
28MAY26 65.00 C 0.00 0.00 0.00 9.13 -1.18 47 0 466 0
28MAY26 67.50 C 0.00 0.00 0.00 7.50 -1.10 47 0 818 0
28MAY26 70.00 C 6.54 6.54 6.54 6.19 -0.88 48 15 916 +15
28MAY26 72.50 C 5.15 5.65 4.99 4.86 -0.85 47 196 638 +25
28MAY26 75.00 C 4.02 4.50 3.97 3.84 -0.73 48 290 917 +30
28MAY26 77.50 C 3.38 3.54 3.00 2.99 -0.60 48 50 630 +50
28MAY26 80.00 C 0.00 0.00 0.00 2.31 -0.53 48 0 887 0
28MAY26 82.50 C 0.00 0.00 0.00 1.75 -0.43 48 0 1,186 0
28MAY26 85.00 C 1.57 1.61 1.57 1.31 -0.36 48 18 2,131 +2
28MAY26 87.50 C 1.12 1.12 1.08 0.97 -0.32 48 34 676 +34
28MAY26 90.00 C 0.82 0.82 0.82 0.71 -0.27 48 15 300 0
28MAY26 92.50 C 0.77 0.77 0.77 0.51 -0.21 48 15 307 +15
28MAY26 95.00 C 0.00 0.00 0.00 0.37 -0.16 48 0 185 0
28MAY26 97.50 C 0.38 0.38 0.38 0.26 -0.13 48 12 158 0
29JUN26 40.00 C 0.00 0.00 0.00 32.63 -0.89 80 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 31.66 -0.87 78 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 30.69 -0.85 76 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 29.72 -0.84 74 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 28.79 -0.79 73 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 27.80 -0.80 71 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 26.84 -0.55 69 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 25.88 -0.59 67 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 24.96 -0.53 66 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 23.99 -0.51 64 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 23.05 -0.62 62 0 310 0
29JUN26 52.50 C 0.00 0.00 0.00 20.69 -0.89 58 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 18.44 -0.85 55 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 16.27 -0.46 53 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 14.01 -0.56 49 0 64 0
29JUN26 62.50 C 0.00 0.00 0.00 11.98 -0.78 46 0 146 0
29JUN26 65.00 C 10.45 10.45 10.45 10.45 -0.74 48 5 12,451 0
29JUN26 67.50 C 0.00 0.00 0.00 8.77 -1.00 46 0 1,698 0
29JUN26 70.00 C 8.04 8.04 8.04 7.49 -0.85 47 15 5,599 -15
29JUN26 72.50 C 6.86 6.99 6.86 6.25 -0.78 47 59 3,473 -59
29JUN26 75.00 C 5.74 5.74 5.74 5.18 -0.70 46 15 663 -9
29JUN26 77.50 C 4.87 4.87 4.87 4.20 -0.69 46 15 822 -15
29JUN26 80.00 C 0.00 0.00 0.00 3.50 -0.55 46 0 6,158 0
29JUN26 82.50 C 3.40 3.40 3.40 2.87 -0.48 46 5 426 0
29JUN26 85.00 C 0.00 0.00 0.00 2.36 -0.41 47 0 477 0
29JUN26 87.50 C 2.15 2.15 2.15 1.91 -0.37 47 15 680 +15
29JUN26 90.00 C 1.68 1.68 1.68 1.53 -0.33 47 10 151 +10
29JUN26 92.50 C 0.00 0.00 0.00 1.22 -0.28 47 0 474 0
29JUN26 95.00 C 0.00 0.00 0.00 0.97 -0.23 47 0 803 0
29JUN26 97.50 C 0.00 0.00 0.00 0.76 -0.19 47 0 666 0
29JUN26 100.00 C 0.00 0.00 0.00 0.60 -0.16 47 0 778 0
29JUN26 102.50 C 0.00 0.00 0.00 0.47 -0.13 47 0 1,214 0
29JUN26 105.00 C 0.00 0.00 0.00 0.35 -0.12 46 0 169 0
29JUN26 107.50 C 0.00 0.00 0.00 0.28 -0.08 46 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 0.22 -0.07 47 0 245 0
29JUN26 112.50 C 0.00 0.00 0.00 0.17 -0.06 47 0 58 0
29JUN26 115.00 C 0.00 0.00 0.00 0.13 -0.05 46 0 160 0
29JUN26 117.50 C 0.00 0.00 0.00 0.10 -0.04 46 0 39 0
29JUN26 120.00 C 0.00 0.00 0.00 0.08 -0.03 47 0 60 0
29JUN26 122.50 C 0.00 0.00 0.00 0.06 -0.02 47 0 30 0
29JUN26 125.00 C 0.00 0.00 0.00 0.05 -0.02 47 0 104 0
29JUN26 127.50 C 0.00 0.00 0.00 0.04 -0.01 47 0 55 0
29JUN26 130.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 216 0
29JUN26 132.50 C 0.00 0.00 0.00 0.02 -0.01 46 0 286 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 46 0 42 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 47 0 109 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 48 0 153 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 51 0 243 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 53 0 140 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 54 0 3 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 55 0 60 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 68 0 95 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 69 0 48 0
30JUL26 48.00 C 0.00 0.00 0.00 25.33 -0.19 61 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 24.40 -0.10 59 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 23.47 -0.20 58 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 21.21 -0.37 55 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 19.04 -0.25 53 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 16.99 -0.42 51 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 15.07 -0.46 50 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 13.25 -0.44 49 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 11.31 -0.68 46 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 9.86 -0.98 46 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 8.63 -0.85 47 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 7.43 -0.79 47 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 6.35 -0.75 46 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 5.42 -0.68 46 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 4.62 -0.62 46 0 8 0
30JUL26 82.50 C 0.00 0.00 0.00 3.92 -0.56 46 0 15 0
30JUL26 85.00 C 0.00 0.00 0.00 3.33 -0.50 47 0 30 0
30JUL26 87.50 C 3.03 3.03 3.03 2.84 -0.44 47 15 15 +15
30JUL26 90.00 C 2.70 2.70 2.66 2.38 -0.40 47 46 32 +31
30JUL26 92.50 C 0.00 0.00 0.00 1.99 -0.35 47 0 30 0
30JUL26 95.00 C 0.00 0.00 0.00 1.66 -0.30 47 0 60 0
29SEP26 40.00 C 0.00 0.00 0.00 33.44 -0.27 66 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 32.51 -0.30 65 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 31.60 -0.42 64 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 30.69 -0.25 63 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 29.75 -0.28 61 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 28.83 -0.31 60 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 27.91 -0.31 59 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 27.01 -0.32 58 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 26.12 -0.35 56 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 25.25 -0.37 56 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 24.39 -0.37 55 0 30 0
29SEP26 52.50 C 0.00 0.00 0.00 22.31 -0.54 53 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 20.34 -0.35 52 0 60 0
29SEP26 57.50 C 0.00 0.00 0.00 18.48 -0.35 51 0 30 0
29SEP26 60.00 C 0.00 0.00 0.00 16.73 -0.34 50 0 101 0
29SEP26 62.50 C 0.00 0.00 0.00 15.10 -0.32 50 0 173 0
29SEP26 65.00 C 0.00 0.00 0.00 13.59 -0.31 49 0 1,060 0
29SEP26 67.50 C 0.00 0.00 0.00 12.19 -0.49 49 0 608 0
29SEP26 70.00 C 0.00 0.00 0.00 10.71 -0.96 48 0 374 0
29SEP26 72.50 C 0.00 0.00 0.00 9.56 -0.88 48 0 1,422 0
29SEP26 75.00 C 0.00 0.00 0.00 8.52 -0.83 48 0 1,244 0
29SEP26 77.50 C 0.00 0.00 0.00 7.57 -0.79 48 0 769 0
29SEP26 80.00 C 0.00 0.00 0.00 6.73 -0.74 48 0 748 0
29SEP26 82.50 C 0.00 0.00 0.00 5.97 -0.69 48 0 644 0
29SEP26 85.00 C 0.00 0.00 0.00 5.30 -0.65 48 0 106 0
29SEP26 87.50 C 0.00 0.00 0.00 4.71 -0.59 48 0 167 0
29SEP26 90.00 C 0.00 0.00 0.00 4.17 -0.56 48 0 208 0
29SEP26 92.50 C 0.00 0.00 0.00 3.67 -0.53 48 0 50 0
29SEP26 95.00 C 0.00 0.00 0.00 3.22 -0.49 48 0 83 0
29SEP26 97.50 C 0.00 0.00 0.00 2.83 -0.45 48 0 243 0
29SEP26 100.00 C 0.00 0.00 0.00 2.48 -0.41 48 0 860 0
29SEP26 102.50 C 0.00 0.00 0.00 2.11 -0.44 47 0 574 0
29SEP26 105.00 C 0.00 0.00 0.00 1.85 -0.40 47 0 50 0
29SEP26 107.50 C 0.00 0.00 0.00 1.62 -0.36 47 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 1.42 -0.32 47 0 490 0
29SEP26 112.50 C 0.00 0.00 0.00 1.24 -0.29 47 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 1.08 -0.26 47 0 141 0
29SEP26 117.50 C 1.39 1.39 1.39 0.95 -0.23 47 36 76 +15
29SEP26 120.00 C 0.00 0.00 0.00 0.83 -0.18 47 0 11 0
29SEP26 122.50 C 0.00 0.00 0.00 0.72 -0.16 47 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.63 -0.15 47 0 7 0
29SEP26 127.50 C 0.00 0.00 0.00 0.55 -0.13 47 0 57 0
30DEC26 46.00 C 0.00 0.00 0.00 29.01 -0.53 55 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 28.18 -0.53 55 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 27.37 -0.48 54 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 26.57 -0.48 54 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 25.79 -0.49 53 0 30 0
30DEC26 52.50 C 0.00 0.00 0.00 23.90 -0.47 52 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 22.11 -0.85 51 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 20.42 -0.38 51 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 18.82 -0.42 50 0 210 0
30DEC26 62.50 C 0.00 0.00 0.00 17.33 -0.31 50 0 768 0
30DEC26 65.00 C 0.00 0.00 0.00 15.93 -0.32 50 0 310 0
30DEC26 67.50 C 0.00 0.00 0.00 14.63 -0.50 49 0 860 0
30DEC26 70.00 C 0.00 0.00 0.00 13.25 -1.01 49 0 677 0
30DEC26 72.50 C 0.00 0.00 0.00 12.13 -0.98 48 0 721 0
30DEC26 75.00 C 0.00 0.00 0.00 11.12 -0.92 48 0 860 0
30DEC26 77.50 C 0.00 0.00 0.00 10.18 -0.88 48 0 170 0
30DEC26 80.00 C 0.00 0.00 0.00 9.32 -0.83 48 0 565 0
30DEC26 82.50 C 0.00 0.00 0.00 8.53 -0.81 48 0 279 0
30DEC26 85.00 C 0.00 0.00 0.00 7.81 -0.77 48 0 101 0
30DEC26 87.50 C 0.00 0.00 0.00 7.15 -0.74 48 0 39 0
30DEC26 90.00 C 0.00 0.00 0.00 6.52 -0.74 48 0 53 0
30DEC26 92.50 C 0.00 0.00 0.00 5.94 -0.71 48 0 154 0
30DEC26 95.00 C 0.00 0.00 0.00 5.41 -0.59 48 0 74 0
30DEC26 97.50 C 0.00 0.00 0.00 4.93 -0.63 48 0 27 0
30MAR27 47.00 C 0.00 0.00 0.00 29.27 -0.97 53 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 27.68 -1.31 47 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 26.95 -1.31 47 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 26.24 -1.30 47 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 25.26 -0.54 51 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 23.59 -0.89 51 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 22.00 -0.81 50 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 20.51 -0.42 50 0 30 0
30MAR27 62.50 C 0.00 0.00 0.00 19.10 -0.40 50 0 30 0
30MAR27 65.00 C 0.00 0.00 0.00 17.77 -0.36 49 0 201 0
30MAR27 67.50 C 0.00 0.00 0.00 16.53 -0.80 49 0 200 0
30MAR27 70.00 C 0.00 0.00 0.00 15.22 -1.00 49 0 8 0
30MAR27 72.50 C 0.00 0.00 0.00 14.14 -0.96 48 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 13.15 -0.91 48 0 7 0
30MAR27 77.50 C 0.00 0.00 0.00 12.21 -0.90 48 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 11.35 -0.87 48 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 10.55 -0.84 48 0 60 0
30MAR27 85.00 C 0.00 0.00 0.00 9.82 -0.80 48 0 60 0
30MAR27 87.50 C 0.00 0.00 0.00 9.11 -0.79 48 0 62 0
30MAR27 90.00 C 9.11 9.11 9.11 8.45 -0.79 48 30 93 +30
30MAR27 92.50 C 0.00 0.00 0.00 7.83 -0.76 48 0 121 0
30MAR27 95.00 C 7.89 7.89 7.89 7.26 -0.73 48 1 13 +1
TOTAL CALL 3,070 88,480 +1,420
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 67 0 177 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 64 0 151 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 61 0 145 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 58 0 350 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 51 0 559 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 44 0 696 0
29APR26 57.50 P 0.00 0.00 0.00 0.03 0.00 43 0 629 0
29APR26 60.00 P 0.00 0.00 0.00 0.09 +0.01 43 0 4,420 0
29APR26 62.50 P 0.47 0.47 0.35 0.25 +0.06 43 273 1,412 +230
29APR26 65.00 P 0.74 0.74 0.60 0.57 +0.12 43 92 2,483 +20
29APR26 67.50 P 1.03 1.24 1.03 1.14 +0.24 43 83 1,419 -69
29APR26 70.00 P 2.00 2.02 1.62 2.03 +0.39 43 179 1,610 +59
29APR26 72.50 P 3.20 3.20 2.59 3.11 +0.50 42 346 1,211 -111
29APR26 75.00 P 0.00 0.00 0.00 4.67 +0.67 42 0 1,057 0
29APR26 77.50 P 0.00 0.00 0.00 6.53 +0.97 42 0 861 0
29APR26 80.00 P 0.00 0.00 0.00 8.60 +1.07 42 0 220 0
29APR26 82.50 P 0.00 0.00 0.00 10.84 +1.19 42 0 14 0
29APR26 85.00 P 0.00 0.00 0.00 13.20 +1.28 43 0 16 0
29APR26 87.50 P 0.00 0.00 0.00 15.60 +0.98 0 0 20 0
29APR26 90.00 P 0.00 0.00 0.00 18.10 +1.07 0 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 20.60 +1.12 0 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 23.10 +1.16 0 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 25.60 +1.02 0 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 0.03 0.00 49 0 284 0
28MAY26 48.00 P 0.00 0.00 0.00 0.04 0.00 48 0 124 0
28MAY26 49.00 P 0.00 0.00 0.00 0.05 0.00 48 0 332 0
28MAY26 50.00 P 0.26 0.26 0.26 0.07 0.00 47 5 494 -5
28MAY26 52.50 P 0.35 0.35 0.35 0.15 +0.02 48 30 450 0
28MAY26 55.00 P 0.55 0.55 0.46 0.30 +0.04 48 15 484 +15
28MAY26 57.50 P 0.00 0.00 0.00 0.53 +0.06 48 0 451 0
28MAY26 60.00 P 1.00 1.00 1.00 0.89 +0.10 48 17 659 +17
28MAY26 62.50 P 1.58 1.58 1.56 1.39 +0.14 48 180 969 +85
28MAY26 65.00 P 1.94 2.09 1.93 2.09 +0.22 48 53 3,877 -11
28MAY26 67.50 P 2.68 2.68 2.68 2.96 +0.34 48 15 2,082 -15
28MAY26 70.00 P 3.60 3.85 3.60 3.99 +0.42 47 35 955 +20
28MAY26 72.50 P 4.76 4.82 4.76 5.22 +0.46 47 165 901 -46
28MAY26 75.00 P 6.61 6.61 6.21 6.67 +0.63 47 42 652 -15
28MAY26 77.50 P 7.86 7.86 7.86 8.23 +0.66 46 19 247 -19
28MAY26 80.00 P 0.00 0.00 0.00 10.25 +0.92 48 0 51 0
28MAY26 82.50 P 0.00 0.00 0.00 12.09 +0.91 47 0 6 0
28MAY26 85.00 P 0.00 0.00 0.00 14.01 +1.25 45 0 5 0
28MAY26 87.50 P 0.00 0.00 0.00 16.11 +0.65 43 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 18.49 +0.56 45 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 20.82 +0.61 45 0 30 0
28MAY26 95.00 P 0.00 0.00 0.00 23.12 +0.43 39 0 30 0
28MAY26 97.50 P 0.00 0.00 0.00 25.70 +0.57 47 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 45 0 72 0
29JUN26 41.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 7 0
29JUN26 42.00 P 0.00 0.00 0.00 0.03 +0.01 47 0 19 0
29JUN26 43.00 P 0.00 0.00 0.00 0.04 +0.01 47 0 7 0
29JUN26 44.00 P 0.00 0.00 0.00 0.06 +0.01 47 0 42 0
29JUN26 45.00 P 0.00 0.00 0.00 0.08 +0.02 47 0 5 0
29JUN26 46.00 P 0.00 0.00 0.00 0.10 +0.02 47 0 60 0
29JUN26 47.00 P 0.00 0.00 0.00 0.13 +0.02 47 0 70 0
29JUN26 48.00 P 0.00 0.00 0.00 0.16 +0.02 46 0 40 0
29JUN26 49.00 P 0.00 0.00 0.00 0.21 +0.04 47 0 120 0
29JUN26 50.00 P 0.00 0.00 0.00 0.26 +0.03 46 0 1,653 0
29JUN26 52.50 P 0.00 0.00 0.00 0.45 +0.06 47 0 622 0
29JUN26 55.00 P 0.00 0.00 0.00 0.73 +0.09 47 0 1,127 0
29JUN26 57.50 P 0.00 0.00 0.00 1.12 +0.13 47 0 1,070 0
29JUN26 60.00 P 1.60 1.60 1.60 1.65 +0.19 47 1 2,121 0
29JUN26 62.50 P 2.15 2.15 2.15 2.33 +0.26 47 60 2,376 0
29JUN26 65.00 P 2.80 2.80 2.80 3.17 +0.34 47 60 14,479 0
29JUN26 67.50 P 3.85 3.85 3.85 4.09 +0.35 47 15 3,377 +15
29JUN26 70.00 P 0.00 0.00 0.00 5.19 +0.44 46 0 3,203 0
29JUN26 72.50 P 0.00 0.00 0.00 6.44 +0.53 46 0 4,061 0
29JUN26 75.00 P 0.00 0.00 0.00 7.86 +0.60 46 0 3,633 0
29JUN26 77.50 P 9.12 9.12 9.12 9.49 +0.72 46 15 3,044 -15
29JUN26 80.00 P 0.00 0.00 0.00 10.92 +0.21 44 0 3,019 0
29JUN26 82.50 P 0.00 0.00 0.00 12.70 +0.14 43 0 580 0
29JUN26 85.00 P 0.00 0.00 0.00 14.86 +0.35 45 0 179 0
29JUN26 87.50 P 0.00 0.00 0.00 16.93 +0.39 44 0 240 0
29JUN26 90.00 P 0.00 0.00 0.00 18.94 +0.24 43 0 684 0
29JUN26 92.50 P 0.00 0.00 0.00 21.14 +0.23 42 0 535 0
29JUN26 95.00 P 0.00 0.00 0.00 23.38 +0.19 41 0 557 0
29JUN26 97.50 P 0.00 0.00 0.00 25.87 +0.35 43 0 205 0
29JUN26 100.00 P 0.00 0.00 0.00 28.16 +0.47 40 0 153 0
29JUN26 102.50 P 30.30 30.30 30.30 30.78 +1.17 46 15 3,995 -15
29JUN26 105.00 P 0.00 0.00 0.00 33.21 +0.58 46 0 83 0
29JUN26 107.50 P 0.00 0.00 0.00 35.65 +0.58 46 0 256 0
29JUN26 110.00 P 0.00 0.00 0.00 38.12 +0.72 46 0 16 0
29JUN26 112.50 P 0.00 0.00 0.00 40.60 +0.78 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 43.10 +0.94 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 45.60 +0.88 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 48.10 +0.69 0 0 8 0
29JUN26 122.50 P 0.00 0.00 0.00 50.60 +1.40 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 53.10 +0.88 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 55.60 +1.09 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 58.10 +0.83 0 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 60.60 +0.69 0 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 63.10 +1.40 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 65.60 +1.40 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 68.10 +1.40 0 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 70.60 +0.82 0 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 73.10 +1.40 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 75.60 +0.81 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 78.10 +0.95 0 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 80.60 +1.40 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 83.10 +0.69 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 85.60 +1.40 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 88.10 +0.68 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 90.60 +1.09 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 93.10 +1.40 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 95.60 +1.40 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 98.10 +1.40 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 100.60 +1.40 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 103.10 +1.40 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 105.60 +1.40 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 108.10 +1.40 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 110.60 +1.40 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 113.10 +1.40 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 115.60 +1.40 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 118.10 +1.40 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 120.60 +1.40 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 123.10 +1.40 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 125.60 +1.40 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 128.10 +1.40 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.37 +0.05 47 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.45 +0.06 47 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.54 +0.06 47 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.83 +0.09 47 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 1.23 +0.13 47 0 30 0
30JUL26 57.50 P 0.00 0.00 0.00 1.75 +0.19 47 0 15 0
30JUL26 60.00 P 0.00 0.00 0.00 2.39 +0.25 47 0 30 0
30JUL26 62.50 P 0.00 0.00 0.00 3.15 +0.30 47 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 4.00 +0.29 47 0 10 0
30JUL26 67.50 P 0.00 0.00 0.00 4.99 +0.36 46 0 35 0
30JUL26 70.00 P 5.94 5.94 5.94 6.15 +0.44 46 30 30 +10
30JUL26 72.50 P 0.00 0.00 0.00 7.44 +0.51 46 0 75 0
30JUL26 75.00 P 0.00 0.00 0.00 8.86 +0.56 46 0 15 0
30JUL26 77.50 P 0.00 0.00 0.00 10.45 +0.64 46 0 15 0
30JUL26 80.00 P 0.00 0.00 0.00 11.93 +0.48 44 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 13.77 +0.23 45 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 15.72 +0.30 45 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 17.69 +0.28 45 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 19.77 +0.32 45 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 21.92 +0.31 45 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 24.07 +0.30 44 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.24 +0.02 47 0 208 0
29SEP26 41.00 P 0.00 0.00 0.00 0.30 +0.02 48 0 67 0
29SEP26 42.00 P 0.00 0.00 0.00 0.36 +0.03 48 0 7 0
29SEP26 43.00 P 0.00 0.00 0.00 0.43 +0.04 47 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 0.52 +0.04 48 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.60 +0.03 47 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.71 +0.06 47 0 130 0
29SEP26 47.00 P 0.00 0.00 0.00 0.83 +0.05 47 0 99 0
29SEP26 48.00 P 0.00 0.00 0.00 0.96 +0.06 48 0 90 0
29SEP26 49.00 P 0.00 0.00 0.00 1.11 +0.08 48 0 31 0
29SEP26 50.00 P 0.00 0.00 0.00 1.28 +0.09 48 0 323 0
29SEP26 52.50 P 0.00 0.00 0.00 1.74 +0.13 48 0 57 0
29SEP26 55.00 P 0.00 0.00 0.00 2.31 +0.13 48 0 1,102 0
29SEP26 57.50 P 0.00 0.00 0.00 3.02 +0.19 48 0 614 0
29SEP26 60.00 P 0.00 0.00 0.00 3.81 +0.25 48 0 488 0
29SEP26 62.50 P 0.00 0.00 0.00 4.65 +0.21 48 0 3,877 0
29SEP26 65.00 P 0.00 0.00 0.00 5.62 +0.26 47 0 3,382 0
29SEP26 67.50 P 0.00 0.00 0.00 6.70 +0.31 47 0 906 0
29SEP26 70.00 P 0.00 0.00 0.00 7.91 +0.36 47 0 1,496 0
29SEP26 72.50 P 0.00 0.00 0.00 9.23 +0.41 47 0 796 0
29SEP26 75.00 P 0.00 0.00 0.00 10.66 +0.45 46 0 538 0
29SEP26 77.50 P 0.00 0.00 0.00 12.32 +0.62 47 0 508 0
29SEP26 80.00 P 0.00 0.00 0.00 13.97 +0.60 47 0 3,164 0
29SEP26 82.50 P 0.00 0.00 0.00 15.57 +0.49 46 0 529 0
29SEP26 85.00 P 0.00 0.00 0.00 17.37 +0.10 46 0 389 0
29SEP26 87.50 P 0.00 0.00 0.00 19.06 -0.08 45 0 1,105 0
29SEP26 90.00 P 0.00 0.00 0.00 21.24 +0.21 46 0 430 0
29SEP26 92.50 P 0.00 0.00 0.00 23.02 +0.08 45 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 25.33 +0.14 46 0 224 0
29SEP26 97.50 P 0.00 0.00 0.00 27.47 +0.09 46 0 452 0
29SEP26 100.00 P 0.00 0.00 0.00 29.36 -0.12 44 0 922 0
29SEP26 102.50 P 0.00 0.00 0.00 31.81 +0.13 46 0 525 0
29SEP26 105.00 P 0.00 0.00 0.00 34.04 +0.21 46 0 85 0
29SEP26 107.50 P 0.00 0.00 0.00 36.35 +0.30 46 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 38.60 +0.10 45 0 421 0
29SEP26 112.50 P 0.00 0.00 0.00 40.96 +0.23 45 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 43.27 +0.20 43 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 45.65 +0.21 41 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 48.32 +0.49 47 0 25 0
29SEP26 122.50 P 0.00 0.00 0.00 50.74 +0.60 47 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 53.19 +0.75 47 0 300 0
29SEP26 127.50 P 0.00 0.00 0.00 55.65 +0.78 47 0 100 0
30DEC26 46.00 P 0.00 0.00 0.00 1.54 +0.05 48 0 216 0
30DEC26 47.00 P 0.00 0.00 0.00 1.72 +0.05 48 0 51 0
30DEC26 48.00 P 0.00 0.00 0.00 1.92 +0.07 48 0 252 0
30DEC26 49.00 P 0.00 0.00 0.00 2.15 +0.08 48 0 135 0
30DEC26 50.00 P 0.00 0.00 0.00 2.39 +0.09 48 0 307 0
30DEC26 52.50 P 0.00 0.00 0.00 3.02 +0.13 48 0 340 0
30DEC26 55.00 P 0.00 0.00 0.00 3.78 +0.13 48 0 1,154 0
30DEC26 57.50 P 0.00 0.00 0.00 4.57 +0.13 48 0 187 0
30DEC26 60.00 P 0.00 0.00 0.00 5.42 +0.13 48 0 61 0
30DEC26 62.50 P 0.00 0.00 0.00 6.38 +0.17 47 0 209 0
30DEC26 65.00 P 0.00 0.00 0.00 7.44 +0.20 47 0 549 0
30DEC26 67.50 P 0.00 0.00 0.00 8.61 +0.24 47 0 653 0
30DEC26 70.00 P 0.00 0.00 0.00 9.87 +0.28 47 0 1,351 0
30DEC26 72.50 P 0.00 0.00 0.00 11.23 +0.32 47 0 763 0
30DEC26 75.00 P 0.00 0.00 0.00 12.68 +0.36 47 0 605 0
30DEC26 77.50 P 0.00 0.00 0.00 14.29 +0.48 47 0 32 0
30DEC26 80.00 P 0.00 0.00 0.00 15.89 +0.60 47 0 21 0
30DEC26 82.50 P 0.00 0.00 0.00 17.50 +0.44 47 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 19.24 +0.06 47 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 21.10 +0.07 47 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 22.97 +0.16 47 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 24.90 +0.06 47 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 26.94 +0.12 47 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 28.93 +0.11 47 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 2.56 +0.09 48 0 132 0
30MAR27 48.00 P 0.00 0.00 0.00 2.80 +0.09 48 0 5 0
30MAR27 49.00 P 0.00 0.00 0.00 3.04 +0.08 48 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 3.34 +0.14 48 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 4.11 +0.13 48 0 30 0
30MAR27 55.00 P 0.00 0.00 0.00 4.89 +0.13 48 0 11 0
30MAR27 57.50 P 0.00 0.00 0.00 5.73 +0.12 47 0 50 0
30MAR27 60.00 P 0.00 0.00 0.00 6.67 +0.16 47 0 14 0
30MAR27 62.50 P 0.00 0.00 0.00 7.69 +0.18 47 0 27 0
30MAR27 65.00 P 0.00 0.00 0.00 8.81 +0.20 47 0 266 0
30MAR27 67.50 P 9.70 9.79 9.70 10.02 +0.24 46 200 408 -92
30MAR27 70.00 P 0.00 0.00 0.00 11.32 +0.27 46 0 93 0
30MAR27 72.50 P 0.00 0.00 0.00 12.70 +0.30 46 0 82 0
30MAR27 75.00 P 0.00 0.00 0.00 14.16 +0.33 46 0 5 0
30MAR27 77.50 P 0.00 0.00 0.00 15.77 +0.44 47 0 14 0
30MAR27 80.00 P 0.00 0.00 0.00 17.38 +0.61 47 0 10 0
30MAR27 82.50 P 0.00 0.00 0.00 18.94 +0.42 46 0 30 0
30MAR27 85.00 P 0.00 0.00 0.00 20.65 +0.12 46 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 22.45 +0.04 46 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 24.28 +0.02 46 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 26.17 +0.17 46 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 28.11 +0.43 46 0 0 0
TOTAL PUT 1,945 114,820 +58
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LEN - LENOVO GROUP CLOSING PRICE HK$ 9.88
29APR26 6.50 C 0.00 0.00 0.00 3.38 -0.26 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.14 -0.23 60 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.89 -0.24 53 0 10 0
29APR26 7.25 C 0.00 0.00 0.00 2.64 -0.24 46 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.41 -0.22 66 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.14 -0.24 0 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.89 -0.23 0 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.65 -0.23 40 0 101 0
29APR26 8.50 C 0.00 0.00 0.00 1.40 -0.29 34 0 364 0
29APR26 8.75 C 0.00 0.00 0.00 1.17 -0.26 37 0 1,120 0
29APR26 9.00 C 1.06 1.06 1.06 0.98 -0.20 42 1 874 0
29APR26 9.25 C 0.86 0.89 0.76 0.77 -0.17 40 170 1,618 -89
29APR26 9.50 C 0.00 0.00 0.00 0.58 -0.19 38 0 1,559 0
29APR26 9.75 C 0.50 0.50 0.47 0.43 -0.16 38 6 451 0
29APR26 10.00 C 0.35 0.35 0.26 0.29 -0.17 36 547 1,145 +54
29APR26 10.50 C 0.17 0.17 0.13 0.13 -0.10 37 93 1,690 +11
29APR26 11.00 C 0.07 0.07 0.06 0.05 -0.06 37 8 881 -5
29APR26 11.50 C 0.05 0.05 0.03 0.02 -0.03 38 240 570 +223
29APR26 12.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 517 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 49 0 289 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 55 0 150 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 - 74 0 0 -
28MAY26 6.50 C 0.00 0.00 0.00 3.38 -0.26 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 3.16 -0.25 49 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.89 -0.24 0 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.65 -0.28 0 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.41 -0.27 35 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.15 -0.26 0 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.93 -0.23 35 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.71 -0.24 37 0 30 0
28MAY26 8.50 C 0.00 0.00 0.00 1.50 -0.23 38 0 8 0
28MAY26 8.75 C 0.00 0.00 0.00 1.30 -0.19 39 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.12 -0.19 40 0 90 0
28MAY26 9.25 C 0.00 0.00 0.00 0.92 -0.18 37 0 181 0
28MAY26 9.50 C 0.00 0.00 0.00 0.75 -0.18 36 0 474 0
28MAY26 9.75 C 0.70 0.70 0.70 0.63 -0.17 38 1 452 0
28MAY26 10.00 C 0.50 0.50 0.50 0.50 -0.15 37 1 174 +1
28MAY26 10.50 C 0.29 0.29 0.29 0.31 -0.12 37 3 649 +3
28MAY26 11.00 C 0.00 0.00 0.00 0.19 -0.08 37 0 338 0
28MAY26 11.50 C 0.11 0.11 0.11 0.11 -0.05 38 1 604 0
28MAY26 12.00 C 0.07 0.07 0.07 0.06 -0.03 38 12 261 0
28MAY26 12.50 C 0.00 0.00 0.00 0.03 -0.02 37 0 90 0
28MAY26 13.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 30 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 - 47 0 0 -
29JUN26 6.50 C 0.00 0.00 0.00 3.41 -0.23 0 0 5 0
29JUN26 6.75 C 0.00 0.00 0.00 3.17 -0.24 35 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.93 -0.25 37 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.69 -0.24 37 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.45 -0.27 36 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.23 -0.19 38 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 2.00 -0.23 36 0 2 0
29JUN26 8.25 C 0.00 0.00 0.00 1.81 -0.20 39 0 270 0
29JUN26 8.50 C 0.00 0.00 0.00 1.58 -0.27 36 0 778 0
29JUN26 8.75 C 0.00 0.00 0.00 1.39 -0.20 36 0 219 0
29JUN26 9.00 C 0.00 0.00 0.00 1.21 -0.19 36 0 802 0
29JUN26 9.25 C 0.00 0.00 0.00 1.07 -0.16 37 0 174 0
29JUN26 9.50 C 0.00 0.00 0.00 0.93 -0.14 38 0 4,197 0
29JUN26 9.75 C 0.00 0.00 0.00 0.77 -0.17 36 0 308 0
29JUN26 10.00 C 0.00 0.00 0.00 0.65 -0.15 36 0 1,977 0
29JUN26 10.50 C 0.50 0.50 0.50 0.45 -0.12 36 1 2,639 +1
29JUN26 11.00 C 0.37 0.37 0.37 0.31 -0.10 36 10 3,702 0
29JUN26 11.50 C 0.25 0.25 0.25 0.21 -0.07 37 30 2,292 +30
29JUN26 12.00 C 0.17 0.17 0.17 0.13 -0.05 36 1 1,403 0
29JUN26 12.50 C 0.00 0.00 0.00 0.09 -0.03 37 0 379 0
29JUN26 13.00 C 0.09 0.09 0.09 0.05 -0.03 36 45 525 +45
29JUN26 13.50 C 0.00 0.00 0.00 0.03 -0.02 36 0 399 0
29JUN26 14.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 176 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 50 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 39 0 139 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 41 0 180 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 49 0 10 0
30JUL26 7.00 C 0.00 0.00 0.00 2.95 -0.24 36 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 2.72 -0.23 37 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 2.49 -0.23 37 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 2.27 -0.21 37 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.06 -0.19 37 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.85 -0.20 37 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.63 -0.22 35 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.44 -0.22 34 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.30 -0.18 36 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.14 -0.18 36 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.99 -0.15 36 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.86 -0.16 36 0 30 0
30JUL26 10.00 C 0.00 0.00 0.00 0.73 -0.16 35 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.53 -0.13 35 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 0.37 -0.11 35 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.26 -0.08 35 0 60 0
30JUL26 12.00 C 0.00 0.00 0.00 0.17 -0.06 35 0 25 0
30JUL26 12.50 C 0.00 0.00 0.00 0.12 -0.04 35 0 9 0
30JUL26 13.00 C 0.12 0.12 0.12 0.08 -0.03 35 30 30 +30
30JUL26 13.50 C 0.00 0.00 0.00 0.05 -0.02 35 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.03 -0.02 35 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.02 - 35 0 0 -
29SEP26 6.50 C 0.00 0.00 0.00 3.44 -0.24 37 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.20 -0.25 36 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.97 -0.25 37 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.75 -0.23 38 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.53 -0.23 38 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 2.32 -0.20 38 0 16 0
29SEP26 8.00 C 0.00 0.00 0.00 2.11 -0.23 37 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.92 -0.18 38 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.72 -0.21 37 0 533 0
29SEP26 8.75 C 0.00 0.00 0.00 1.56 -0.18 37 0 1,290 0
29SEP26 9.00 C 0.00 0.00 0.00 1.39 -0.17 37 0 540 0
29SEP26 9.25 C 0.00 0.00 0.00 1.27 -0.14 38 0 255 0
29SEP26 9.50 C 0.00 0.00 0.00 1.13 -0.13 37 0 501 0
29SEP26 9.75 C 0.00 0.00 0.00 1.01 -0.15 38 0 2,851 0
29SEP26 10.00 C 0.00 0.00 0.00 0.90 -0.11 38 0 309 0
29SEP26 10.50 C 0.00 0.00 0.00 0.70 -0.10 37 0 312 0
29SEP26 11.00 C 0.00 0.00 0.00 0.54 -0.09 37 0 240 0
29SEP26 11.50 C 0.45 0.45 0.43 0.42 -0.07 37 130 6,228 +130
29SEP26 12.00 C 0.37 0.37 0.31 0.32 -0.05 37 348 12,268 +348
29SEP26 12.50 C 0.27 0.27 0.27 0.24 -0.05 37 75 375 +75
29SEP26 13.00 C 0.00 0.00 0.00 0.18 -0.04 37 0 7,903 0
29SEP26 13.50 C 0.00 0.00 0.00 0.13 -0.03 37 0 29 0
29SEP26 14.00 C 0.00 0.00 0.00 0.10 -0.02 37 0 2 0
29SEP26 14.50 C 0.00 0.00 0.00 0.08 -0.01 38 0 55 0
29SEP26 15.00 C 0.00 0.00 0.00 0.06 -0.01 38 0 76 0
29SEP26 15.50 C 0.00 0.00 0.00 0.04 -0.01 37 0 76 0
29SEP26 16.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.02 -0.01 36 0 16 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 3.46 -0.24 37 0 4 0
30DEC26 6.75 C 0.00 0.00 0.00 3.23 -0.24 37 0 1 0
30DEC26 7.00 C 0.00 0.00 0.00 3.01 -0.24 37 0 3 0
30DEC26 7.25 C 0.00 0.00 0.00 2.80 -0.22 37 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.53 -0.26 33 0 11 0
30DEC26 7.75 C 0.00 0.00 0.00 2.39 -0.21 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.20 -0.20 36 0 135 0
30DEC26 8.25 C 0.00 0.00 0.00 2.02 -0.19 36 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 1.85 -0.19 36 0 60 0
30DEC26 8.75 C 0.00 0.00 0.00 1.69 -0.18 36 0 190 0
30DEC26 9.00 C 0.00 0.00 0.00 1.55 -0.15 36 0 14 0
30DEC26 9.25 C 0.00 0.00 0.00 1.41 -0.16 36 0 115 0
30DEC26 9.50 C 0.00 0.00 0.00 1.29 -0.14 36 0 401 0
30DEC26 9.75 C 0.00 0.00 0.00 1.18 -0.14 36 0 129 0
30DEC26 10.00 C 0.00 0.00 0.00 1.07 -0.13 36 0 27 0
30DEC26 10.50 C 0.00 0.00 0.00 0.89 -0.11 36 0 33 0
30DEC26 11.00 C 0.00 0.00 0.00 0.74 -0.10 36 0 5,501 0
30DEC26 11.50 C 0.00 0.00 0.00 0.61 -0.09 37 0 148 0
30DEC26 12.00 C 0.53 0.53 0.53 0.51 -0.07 37 1 10,031 +1
30DEC26 12.50 C 0.00 0.00 0.00 0.42 -0.06 37 0 6 0
30DEC26 13.00 C 0.00 0.00 0.00 0.34 -0.06 37 0 6 0
30DEC26 13.50 C 0.00 0.00 0.00 0.28 -0.04 37 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.22 -0.04 37 0 11 0
30DEC26 14.50 C 0.00 0.00 0.00 0.18 -0.03 37 0 3 0
30MAR27 6.50 C 0.00 0.00 0.00 3.48 -0.22 35 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 3.26 -0.24 35 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.05 -0.21 35 0 3 0
30MAR27 7.25 C 0.00 0.00 0.00 2.85 -0.20 36 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.66 -0.19 36 0 4 0
30MAR27 7.75 C 0.00 0.00 0.00 2.47 -0.19 35 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.30 -0.20 35 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.14 -0.18 36 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.98 -0.17 35 0 4 0
30MAR27 8.75 C 0.00 0.00 0.00 1.83 -0.17 35 0 10 0
30MAR27 9.00 C 0.00 0.00 0.00 1.70 -0.16 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.57 -0.16 35 0 240 0
30MAR27 9.50 C 0.00 0.00 0.00 1.45 -0.14 35 0 394 0
30MAR27 9.75 C 0.00 0.00 0.00 1.34 -0.15 35 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 1.24 -0.14 35 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 1.07 -0.12 35 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.92 -0.10 36 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.78 -0.11 36 0 12,010 0
30MAR27 12.00 C 0.00 0.00 0.00 0.67 -0.10 36 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.57 -0.09 36 0 45 0
30MAR27 13.00 C 0.00 0.00 0.00 0.48 -0.08 36 0 5 0
30MAR27 13.50 C 0.00 0.00 0.00 0.40 -0.08 36 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.34 -0.06 36 0 3 0
30MAR27 14.50 C 0.00 0.00 0.00 0.28 - 36 0 0 -
TOTAL CALL 1,754 98,992 +858
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 85 0 105 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 78 0 100 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 71 0 231 0
29APR26 7.25 P 0.01 0.01 0.01 0.01 0.00 65 1 49 -1
29APR26 7.50 P 0.02 0.02 0.02 0.01 0.00 59 1 188 -1
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 53 0 459 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 47 0 547 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 41 0 669 0
29APR26 8.50 P 0.02 0.02 0.02 0.02 0.00 40 5 1,425 +3
29APR26 8.75 P 0.04 0.04 0.03 0.03 0.00 37 37 959 +22
29APR26 9.00 P 0.06 0.08 0.06 0.06 +0.01 37 18 789 +10
29APR26 9.25 P 0.10 0.14 0.10 0.11 +0.02 37 115 711 -48
29APR26 9.50 P 0.15 0.17 0.15 0.18 +0.05 37 16 699 +16
29APR26 9.75 P 0.24 0.29 0.23 0.28 +0.07 37 33 297 +13
29APR26 10.00 P 0.34 0.34 0.34 0.40 +0.09 36 1 318 +1
29APR26 10.50 P 0.67 0.75 0.67 0.74 +0.16 37 6 58 +6
29APR26 11.00 P 0.00 0.00 0.00 1.18 +0.18 41 0 70 0
29APR26 11.50 P 0.00 0.00 0.00 1.67 +0.24 50 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.12 +0.23 0 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 2.62 +0.20 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.12 +0.20 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.63 +0.21 68 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.12 +0.20 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.63 - 81 0 0 -
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 50 0 163 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 46 0 147 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 42 0 36 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 38 0 137 0
28MAY26 7.75 P 0.00 0.00 0.00 0.02 0.00 38 0 559 0
28MAY26 8.00 P 0.00 0.00 0.00 0.04 +0.01 39 0 442 0
28MAY26 8.25 P 0.07 0.07 0.07 0.06 +0.02 38 7 422 +7
28MAY26 8.50 P 0.00 0.00 0.00 0.09 +0.02 38 0 267 0
28MAY26 8.75 P 0.00 0.00 0.00 0.13 +0.03 37 0 494 0
28MAY26 9.00 P 0.00 0.00 0.00 0.19 +0.04 37 0 260 0
28MAY26 9.25 P 0.27 0.27 0.27 0.27 +0.06 38 3 315 0
28MAY26 9.50 P 0.37 0.37 0.37 0.36 +0.08 38 2 720 0
28MAY26 9.75 P 0.45 0.46 0.45 0.46 +0.09 37 3 432 0
28MAY26 10.00 P 0.58 0.58 0.58 0.59 +0.11 37 1 334 0
28MAY26 10.50 P 0.83 0.83 0.83 0.90 +0.16 37 20 60 +20
28MAY26 11.00 P 0.00 0.00 0.00 1.28 +0.18 37 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 1.72 +0.19 40 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.17 +0.20 40 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 2.71 +0.29 52 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.15 +0.23 48 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.63 +0.21 47 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.14 +0.22 55 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.64 - 59 0 0 -
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 42 0 36 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 39 0 285 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 36 0 668 0
29JUN26 7.25 P 0.00 0.00 0.00 0.02 +0.01 36 0 391 0
29JUN26 7.50 P 0.00 0.00 0.00 0.04 +0.01 38 0 540 0
29JUN26 7.75 P 0.08 0.08 0.08 0.06 +0.02 38 5 3,179 0
29JUN26 8.00 P 0.00 0.00 0.00 0.08 +0.01 37 0 415 0
29JUN26 8.25 P 0.00 0.00 0.00 0.12 +0.03 37 1 595 0
29JUN26 8.50 P 0.00 0.00 0.00 0.16 +0.03 36 0 1,217 0
29JUN26 8.75 P 0.00 0.00 0.00 0.22 +0.04 36 0 987 0
29JUN26 9.00 P 0.00 0.00 0.00 0.30 +0.05 37 0 6,100 0
29JUN26 9.25 P 0.35 0.35 0.35 0.38 +0.07 37 5 3,603 +5
29JUN26 9.50 P 0.00 0.00 0.00 0.48 +0.08 36 0 538 0
29JUN26 9.75 P 0.00 0.00 0.00 0.59 +0.09 36 0 334 0
29JUN26 10.00 P 0.00 0.00 0.00 0.72 +0.11 36 0 842 0
29JUN26 10.50 P 0.96 0.96 0.96 1.02 +0.13 36 35 346 +35
29JUN26 11.00 P 0.00 0.00 0.00 1.38 +0.15 36 0 2,249 0
29JUN26 11.50 P 0.00 0.00 0.00 1.83 +0.19 40 0 190 0
29JUN26 12.00 P 0.00 0.00 0.00 2.24 +0.18 39 0 95 0
29JUN26 12.50 P 0.00 0.00 0.00 2.71 +0.21 42 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 3.19 +0.23 44 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.65 +0.22 43 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.16 +0.24 48 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.66 +0.27 52 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.16 +0.22 56 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.66 +0.27 59 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.17 +0.23 64 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.64 +0.25 61 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.16 +0.27 68 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.04 +0.01 36 0 64 0
30JUL26 7.25 P 0.08 0.08 0.08 0.06 +0.01 36 1 68 +1
30JUL26 7.50 P 0.11 0.11 0.11 0.08 +0.01 35 1 1 +1
30JUL26 7.75 P 0.00 0.00 0.00 0.12 +0.02 35 0 30 0
30JUL26 8.00 P 0.00 0.00 0.00 0.16 +0.03 35 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.22 +0.04 35 1 3 +1
30JUL26 8.50 P 0.00 0.00 0.00 0.28 +0.04 35 0 30 0
30JUL26 8.75 P 0.00 0.00 0.00 0.36 +0.05 35 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.45 +0.07 35 0 107 0
30JUL26 9.25 P 0.00 0.00 0.00 0.54 +0.07 34 0 15 0
30JUL26 9.50 P 0.00 0.00 0.00 0.66 +0.09 34 0 526 0
30JUL26 9.75 P 0.00 0.00 0.00 0.79 +0.10 34 0 186 0
30JUL26 10.00 P 0.86 0.86 0.86 0.93 +0.11 33 10 252 0
30JUL26 10.50 P 0.00 0.00 0.00 1.25 +0.13 33 0 81 0
30JUL26 11.00 P 0.00 0.00 0.00 1.61 +0.15 32 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 2.02 +0.15 32 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 2.46 +0.18 32 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 2.90 +0.19 29 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 3.36 +0.21 24 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 3.83 +0.20 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 4.31 +0.21 0 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 4.79 - 0 0 0 -
29SEP26 6.50 P 0.09 0.09 0.09 0.06 +0.01 38 45 60 +24
29SEP26 6.75 P 0.00 0.00 0.00 0.08 +0.02 37 0 176 0
29SEP26 7.00 P 0.00 0.00 0.00 0.11 +0.02 37 0 59 0
29SEP26 7.25 P 0.00 0.00 0.00 0.14 +0.02 37 0 257 0
29SEP26 7.50 P 0.21 0.21 0.21 0.19 +0.03 37 39 765 +39
29SEP26 7.75 P 0.25 0.25 0.25 0.24 +0.04 37 79 1,770 0
29SEP26 8.00 P 0.33 0.33 0.33 0.31 +0.05 37 100 810 -100
29SEP26 8.25 P 0.39 0.39 0.39 0.38 +0.05 37 15 391 0
29SEP26 8.50 P 0.00 0.00 0.00 0.47 +0.07 37 0 784 0
29SEP26 8.75 P 0.00 0.00 0.00 0.55 +0.07 37 0 752 0
29SEP26 9.00 P 0.62 0.62 0.62 0.65 +0.08 37 39 506 +39
29SEP26 9.25 P 0.00 0.00 0.00 0.76 +0.09 36 0 690 0
29SEP26 9.50 P 0.00 0.00 0.00 0.88 +0.09 36 0 695 0
29SEP26 9.75 P 0.00 0.00 0.00 1.00 +0.09 35 0 3,214 0
29SEP26 10.00 P 0.00 0.00 0.00 1.15 +0.10 36 0 179 0
29SEP26 10.50 P 1.44 1.44 1.43 1.46 +0.10 35 75 127 +35
29SEP26 11.00 P 1.78 1.81 1.78 1.81 +0.09 35 90 7,681 +82
29SEP26 11.50 P 0.00 0.00 0.00 2.28 +0.19 39 0 8,080 0
29SEP26 12.00 P 0.00 0.00 0.00 2.62 +0.14 36 0 251 0
29SEP26 12.50 P 0.00 0.00 0.00 3.08 +0.17 38 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.53 +0.18 38 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.99 +0.19 39 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.46 +0.22 40 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.93 +0.22 40 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.41 +0.21 40 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 5.90 +0.23 42 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.38 +0.22 42 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.87 +0.23 42 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.36 +0.25 43 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.12 +0.02 37 0 187 0
30DEC26 6.75 P 0.00 0.00 0.00 0.16 +0.03 37 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.20 +0.03 37 0 957 0
30DEC26 7.25 P 0.00 0.00 0.00 0.25 +0.03 37 0 158 0
30DEC26 7.50 P 0.00 0.00 0.00 0.31 +0.04 37 0 3,323 0
30DEC26 7.75 P 0.00 0.00 0.00 0.38 +0.04 37 0 65 0
30DEC26 8.00 P 0.48 0.48 0.48 0.46 +0.05 37 7 121 0
30DEC26 8.25 P 0.00 0.00 0.00 0.55 +0.06 37 0 2 0
30DEC26 8.50 P 0.65 0.65 0.65 0.64 +0.06 37 30 129 +9
30DEC26 8.75 P 0.00 0.00 0.00 0.75 +0.08 37 0 174 0
30DEC26 9.00 P 0.00 0.00 0.00 0.85 +0.07 37 0 131 0
30DEC26 9.25 P 0.00 0.00 0.00 0.97 +0.08 37 0 224 0
30DEC26 9.50 P 0.00 0.00 0.00 1.10 +0.09 37 0 5,607 0
30DEC26 9.75 P 0.00 0.00 0.00 1.24 +0.09 37 0 135 0
30DEC26 10.00 P 0.00 0.00 0.00 1.39 +0.12 37 0 302 0
30DEC26 10.50 P 0.00 0.00 0.00 1.71 +0.14 37 0 338 0
30DEC26 11.00 P 0.00 0.00 0.00 2.05 +0.13 37 0 30 0
30DEC26 11.50 P 0.00 0.00 0.00 2.43 +0.14 38 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.82 +0.15 38 0 5,000 0
30DEC26 12.50 P 0.00 0.00 0.00 3.23 +0.15 38 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.65 +0.18 38 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.09 +0.17 38 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.54 +0.18 38 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.00 +0.20 38 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.18 +0.01 36 0 1 0
30MAR27 6.75 P 0.00 0.00 0.00 0.22 +0.01 36 0 14 0
30MAR27 7.00 P 0.00 0.00 0.00 0.28 +0.02 36 0 7 0
30MAR27 7.25 P 0.00 0.00 0.00 0.34 +0.03 36 0 93 0
30MAR27 7.50 P 0.00 0.00 0.00 0.41 +0.03 36 0 5 0
30MAR27 7.75 P 0.00 0.00 0.00 0.48 +0.03 36 0 1 0
30MAR27 8.00 P 0.60 0.60 0.60 0.57 +0.04 36 1 6 0
30MAR27 8.25 P 0.00 0.00 0.00 0.66 +0.04 36 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 0.77 +0.06 36 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.87 +0.05 36 0 44 0
30MAR27 9.00 P 0.00 0.00 0.00 0.99 +0.08 36 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.12 +0.09 36 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.24 +0.09 36 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.39 +0.08 36 0 30 0
30MAR27 10.00 P 0.00 0.00 0.00 1.52 +0.10 36 0 30 0
30MAR27 10.50 P 0.00 0.00 0.00 1.85 +0.12 36 0 180 0
30MAR27 11.00 P 0.00 0.00 0.00 2.19 +0.13 37 0 60 0
30MAR27 11.50 P 0.00 0.00 0.00 2.55 +0.13 37 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.94 +0.14 37 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.33 +0.14 37 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.75 +0.15 37 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.17 +0.15 37 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.61 +0.16 37 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.06 - 37 0 0 -
TOTAL PUT 848 81,051 +219
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$ 22.66
29APR26 14.00 C 0.00 0.00 0.00 8.68 +0.80 72 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 8.18 +0.80 64 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 7.68 +0.80 56 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 7.18 +0.80 0 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 6.68 +0.80 0 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 6.18 +0.80 0 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 5.68 +0.72 0 0 5 0
29APR26 17.50 C 0.00 0.00 0.00 5.19 +0.75 47 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 4.69 +0.79 42 0 21 0
29APR26 18.50 C 0.00 0.00 0.00 4.20 +0.78 42 0 9 0
29APR26 19.00 C 3.65 3.65 3.65 3.71 +0.76 41 17 103 0
29APR26 19.50 C 0.00 0.00 0.00 3.24 +0.74 41 0 199 0
29APR26 20.00 C 2.60 2.60 2.60 2.79 +0.70 42 2 362 0
29APR26 21.00 C 1.86 1.96 1.86 1.94 +0.58 41 80 942 -20
29APR26 22.00 C 1.15 1.24 1.15 1.24 +0.44 40 83 1,409 -7
29APR26 23.00 C 0.66 0.78 0.66 0.74 +0.30 41 168 1,334 -78
29APR26 24.00 C 0.38 0.46 0.38 0.40 +0.18 41 197 838 +54
29APR26 25.00 C 0.20 0.25 0.20 0.21 +0.11 42 105 256 +1
29APR26 26.00 C 0.12 0.15 0.12 0.10 +0.06 43 40 177 -10
29APR26 27.00 C 0.00 0.00 0.00 0.04 +0.02 42 0 179 0
29APR26 28.00 C 0.05 0.05 0.05 0.02 +0.01 44 20 223 0
29APR26 29.00 C 0.03 0.03 0.03 0.01 0.00 45 53 135 +30
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 50 0 39 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 8.21 +0.80 46 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 7.71 +0.72 41 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 7.25 +0.74 54 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 6.68 +0.73 0 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 6.19 +0.72 0 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 5.79 +0.79 48 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 5.26 +0.73 40 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 4.79 +0.71 40 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 4.34 +0.73 41 0 34 0
28MAY26 19.00 C 0.00 0.00 0.00 3.84 +0.69 36 0 51 0
28MAY26 19.50 C 0.00 0.00 0.00 3.47 +0.67 40 0 138 0
28MAY26 20.00 C 0.00 0.00 0.00 3.07 +0.62 40 0 382 0
28MAY26 21.00 C 2.36 2.38 2.29 2.33 +0.54 40 117 539 +22
28MAY26 22.00 C 1.67 1.77 1.67 1.71 +0.44 40 82 835 -17
28MAY26 23.00 C 1.13 1.27 1.13 1.21 +0.33 40 47 1,232 +6
28MAY26 24.00 C 0.83 0.88 0.83 0.85 +0.26 40 2 334 0
28MAY26 25.00 C 0.00 0.00 0.00 0.58 +0.20 41 0 250 0
28MAY26 26.00 C 0.41 0.41 0.41 0.38 +0.15 41 56 101 +56
28MAY26 27.00 C 0.27 0.27 0.27 0.24 +0.10 41 5 181 0
28MAY26 28.00 C 0.19 0.19 0.19 0.15 +0.07 41 60 135 +60
28MAY26 29.00 C 0.00 0.00 0.00 0.09 +0.04 41 0 60 0
28MAY26 30.00 C 0.00 0.00 0.00 0.05 +0.02 41 0 6 0
28MAY26 31.00 C 0.00 0.00 0.00 0.03 +0.02 41 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 12.20 +0.79 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 11.71 +0.80 59 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 11.21 +0.80 49 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 10.71 +0.80 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 10.21 +0.80 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 9.72 +0.80 48 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 9.27 +0.87 61 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 8.75 +0.81 53 0 160 0
29JUN26 14.50 C 0.00 0.00 0.00 8.28 +0.83 55 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 7.79 +0.80 53 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 7.29 +0.78 49 0 81 0
29JUN26 16.00 C 0.00 0.00 0.00 6.81 +0.80 47 0 161 0
29JUN26 16.50 C 0.00 0.00 0.00 6.33 +0.78 46 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 5.83 +0.74 42 0 2,250 0
29JUN26 17.50 C 0.00 0.00 0.00 5.39 +0.71 43 0 93 0
29JUN26 18.00 C 0.00 0.00 0.00 4.90 +0.64 40 0 36 0
29JUN26 18.50 C 0.00 0.00 0.00 4.48 +0.73 41 0 297 0
29JUN26 19.00 C 0.00 0.00 0.00 4.11 +0.75 42 0 522 0
29JUN26 19.50 C 0.00 0.00 0.00 3.67 +0.63 40 0 114 0
29JUN26 20.00 C 0.00 0.00 0.00 3.29 +0.59 40 0 2,026 0
29JUN26 21.00 C 0.00 0.00 0.00 2.61 +0.51 40 0 1,292 0
29JUN26 22.00 C 0.00 0.00 0.00 2.03 +0.44 40 0 1,384 0
29JUN26 23.00 C 0.00 0.00 0.00 1.55 +0.34 40 0 687 0
29JUN26 24.00 C 0.00 0.00 0.00 1.18 +0.28 41 0 46 0
29JUN26 25.00 C 0.93 0.93 0.93 0.89 +0.25 41 5 1,534 0
29JUN26 26.00 C 0.00 0.00 0.00 0.64 +0.18 41 0 105 0
29JUN26 27.00 C 0.00 0.00 0.00 0.46 +0.14 41 0 135 0
29JUN26 28.00 C 0.00 0.00 0.00 0.32 +0.10 41 0 402 0
29JUN26 29.00 C 0.00 0.00 0.00 0.23 +0.08 41 0 138 0
29JUN26 30.00 C 0.00 0.00 0.00 0.16 +0.06 41 0 10 0
29JUN26 31.00 C 0.00 0.00 0.00 0.11 +0.04 41 0 15 0
29JUN26 32.00 C 0.00 0.00 0.00 0.07 +0.02 41 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 6.81 +0.80 42 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 6.34 +0.79 41 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 5.89 +0.77 42 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 5.45 +0.72 41 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 5.02 +0.69 41 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 4.61 +0.66 41 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 4.27 +0.68 42 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 3.89 +0.65 42 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 3.52 +0.58 41 0 30 0
30JUL26 21.00 C 0.00 0.00 0.00 2.88 +0.52 41 0 90 0
30JUL26 22.00 C 0.00 0.00 0.00 2.32 +0.44 41 0 90 0
30JUL26 23.00 C 0.00 0.00 0.00 1.86 +0.36 41 0 0 0
30JUL26 24.00 C 1.51 1.51 1.51 1.49 +0.31 41 30 30 +30
30JUL26 25.00 C 1.21 1.23 1.20 1.19 +0.28 42 67 67 +67
30JUL26 26.00 C 0.95 0.98 0.95 0.94 +0.25 42 60 60 +60
30JUL26 27.00 C 0.00 0.00 0.00 0.72 +0.20 42 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.55 +0.16 41 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.42 +0.13 41 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.32 +0.11 42 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.23 +0.07 41 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 10.71 +0.79 0 0 1 0
29SEP26 12.50 C 0.00 0.00 0.00 10.22 +0.79 41 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 9.73 +0.79 42 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 9.27 +0.81 46 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 8.76 +0.78 41 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 8.28 +0.80 41 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 7.83 +0.80 42 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 7.38 +0.79 42 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 6.87 +0.73 39 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.46 +0.73 40 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 6.03 +0.70 40 0 462 0
29SEP26 17.50 C 0.00 0.00 0.00 5.63 +0.68 40 0 45 0
29SEP26 18.00 C 0.00 0.00 0.00 5.25 +0.67 40 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.87 +0.66 40 0 4 0
29SEP26 19.00 C 0.00 0.00 0.00 4.56 +0.67 41 0 106 0
29SEP26 19.50 C 0.00 0.00 0.00 4.21 +0.50 40 0 422 0
29SEP26 20.00 C 0.00 0.00 0.00 3.90 +0.48 41 0 809 0
29SEP26 21.00 C 0.00 0.00 0.00 3.41 +0.51 42 0 8,876 0
29SEP26 22.00 C 0.00 0.00 0.00 2.82 +0.45 41 0 3,054 0
29SEP26 23.00 C 0.00 0.00 0.00 2.39 +0.42 41 0 367 0
29SEP26 24.00 C 0.00 0.00 0.00 2.01 +0.37 41 0 146 0
29SEP26 25.00 C 0.00 0.00 0.00 1.68 +0.31 41 0 39 0
29SEP26 26.00 C 0.00 0.00 0.00 1.41 +0.27 41 0 6,052 0
29SEP26 27.00 C 0.00 0.00 0.00 1.17 +0.21 41 0 53 0
29SEP26 28.00 C 1.00 1.00 1.00 0.99 +0.19 42 2 40 -2
29SEP26 29.00 C 0.00 0.00 0.00 0.82 +0.17 42 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.69 +0.16 43 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.57 +0.14 42 0 3 0
29SEP26 32.00 C 0.00 0.00 0.00 0.46 +0.11 42 0 7 0
30DEC26 12.50 C 0.00 0.00 0.00 10.26 +0.78 41 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 9.79 +0.77 41 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 9.33 +0.76 41 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 8.88 +0.75 41 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 8.45 +0.74 41 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 8.03 +0.73 41 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 7.61 +0.71 41 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 7.08 +0.70 37 0 17 0
30DEC26 16.50 C 0.00 0.00 0.00 6.69 +0.69 38 0 20 0
30DEC26 17.00 C 0.00 0.00 0.00 6.36 +0.72 39 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 6.10 +0.66 41 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.63 +0.66 39 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 5.30 +0.63 39 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.98 +0.60 39 0 30 0
30DEC26 19.50 C 0.00 0.00 0.00 4.67 +0.56 39 0 80 0
30DEC26 20.00 C 0.00 0.00 0.00 4.39 +0.55 39 0 61 0
30DEC26 21.00 C 0.00 0.00 0.00 3.85 +0.38 39 0 3,057 0
30DEC26 22.00 C 0.00 0.00 0.00 3.39 +0.46 40 0 493 0
30DEC26 23.00 C 0.00 0.00 0.00 2.97 +0.43 40 0 18 0
30DEC26 24.00 C 0.00 0.00 0.00 2.58 +0.38 40 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 2.25 +0.32 40 0 18 0
30DEC26 26.00 C 0.00 0.00 0.00 1.96 +0.28 40 0 6 0
30DEC26 27.00 C 0.00 0.00 0.00 1.72 +0.25 41 0 17 0
30DEC26 28.00 C 1.53 1.53 1.53 1.51 +0.22 41 1 230 0
30DEC26 29.00 C 0.00 0.00 0.00 1.33 +0.23 41 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 1.16 +0.22 42 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.97 +0.17 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.85 +0.16 41 0 11 0
30MAR27 14.50 C 0.00 0.00 0.00 8.70 +0.73 41 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 8.30 +0.71 41 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 7.92 +0.71 41 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 7.54 +0.68 41 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 7.19 +0.68 41 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.84 +0.67 41 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.49 +0.63 41 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.18 +0.63 41 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.87 +0.62 41 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.56 +0.58 41 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.28 +0.58 41 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.90 +0.60 40 0 15 0
30MAR27 21.00 C 0.00 0.00 0.00 4.38 +0.53 40 0 3 0
30MAR27 22.00 C 0.00 0.00 0.00 3.92 +0.47 40 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 3.49 +0.45 40 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.11 +0.41 40 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.78 +0.34 40 0 31 0
30MAR27 26.00 C 0.00 0.00 0.00 2.47 +0.35 40 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.21 +0.27 40 0 45 0
30MAR27 28.00 C 0.00 0.00 0.00 2.01 +0.26 41 0 35 0
30MAR27 29.00 C 0.00 0.00 0.00 1.78 +0.23 41 0 0 0
30MAR27 30.00 C 1.64 1.64 1.64 1.64 +0.32 42 1 1 +1
30MAR27 31.00 C 0.00 0.00 0.00 1.40 +0.23 41 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.28 +0.22 41 0 8 0
TOTAL CALL 1,300 47,266 +253
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 75 0 20 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 69 0 20 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 64 0 18 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 59 0 33 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 54 0 210 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 49 0 227 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 781 0
29APR26 18.50 P 0.00 0.00 0.00 0.02 -0.02 44 0 410 0
29APR26 19.00 P 0.05 0.05 0.05 0.03 -0.04 42 7 690 -7
29APR26 19.50 P 0.00 0.00 0.00 0.06 -0.06 42 0 331 0
29APR26 20.00 P 0.00 0.00 0.00 0.11 -0.10 43 0 665 0
29APR26 21.00 P 0.30 0.32 0.28 0.28 -0.20 43 46 446 0
29APR26 22.00 P 0.66 0.66 0.58 0.58 -0.34 42 42 647 -2
29APR26 23.00 P 1.05 1.05 1.05 1.10 -0.47 43 30 415 -30
29APR26 24.00 P 0.00 0.00 0.00 1.77 -0.55 44 0 57 0
29APR26 25.00 P 0.00 0.00 0.00 2.52 -0.69 42 0 15 0
29APR26 26.00 P 0.00 0.00 0.00 3.41 -0.74 42 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 4.41 -0.73 50 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 5.45 -0.69 63 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 6.34 -0.80 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 7.34 -0.80 0 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 8.34 -0.80 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 9.34 -0.80 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 11 0
28MAY26 16.50 P 0.00 0.00 0.00 0.02 -0.02 42 0 8 0
28MAY26 17.00 P 0.00 0.00 0.00 0.03 -0.03 41 0 89 0
28MAY26 17.50 P 0.00 0.00 0.00 0.05 -0.04 41 0 111 0
28MAY26 18.00 P 0.13 0.13 0.13 0.08 -0.06 41 18 202 +4
28MAY26 18.50 P 0.00 0.00 0.00 0.12 -0.08 41 0 78 0
28MAY26 19.00 P 0.21 0.21 0.21 0.18 -0.10 41 40 110 -10
28MAY26 19.50 P 0.00 0.00 0.00 0.26 -0.13 41 0 183 0
28MAY26 20.00 P 0.42 0.42 0.39 0.36 -0.17 41 41 305 +10
28MAY26 21.00 P 0.00 0.00 0.00 0.64 -0.23 41 0 446 0
28MAY26 22.00 P 0.99 0.99 0.99 1.02 -0.33 41 18 593 0
28MAY26 23.00 P 1.54 1.54 1.54 1.53 -0.43 41 24 446 0
28MAY26 24.00 P 2.17 2.17 2.11 2.17 -0.48 42 27 94 -10
28MAY26 25.00 P 0.00 0.00 0.00 2.84 -0.61 40 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 3.64 -0.79 40 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 4.63 -0.63 47 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 5.47 -0.68 44 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 6.48 -0.67 49 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 7.36 -0.78 42 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 8.44 -0.70 56 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 9.34 -0.80 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 61 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 58 0 112 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 55 0 140 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 51 0 173 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 48 0 84 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 45 0 94 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 42 0 273 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 -0.02 39 0 465 0
29JUN26 15.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 446 0
29JUN26 15.50 P 0.00 0.00 0.00 0.04 -0.02 41 0 563 0
29JUN26 16.00 P 0.00 0.00 0.00 0.06 -0.03 41 0 1,919 0
29JUN26 16.50 P 0.00 0.00 0.00 0.09 -0.04 41 0 333 0
29JUN26 17.00 P 0.00 0.00 0.00 0.12 -0.07 40 0 3,492 0
29JUN26 17.50 P 0.00 0.00 0.00 0.18 -0.08 41 0 1,000 0
29JUN26 18.00 P 0.00 0.00 0.00 0.24 -0.11 41 0 360 0
29JUN26 18.50 P 0.00 0.00 0.00 0.32 -0.13 41 0 483 0
29JUN26 19.00 P 0.49 0.49 0.49 0.43 -0.16 41 30 392 +30
29JUN26 19.50 P 0.61 0.61 0.61 0.55 -0.19 41 30 402 +6
29JUN26 20.00 P 0.00 0.00 0.00 0.69 -0.22 41 0 610 0
29JUN26 21.00 P 0.00 0.00 0.00 1.05 -0.27 41 0 845 0
29JUN26 22.00 P 1.46 1.46 1.46 1.50 -0.34 41 75 257 +75
29JUN26 23.00 P 0.00 0.00 0.00 2.02 -0.44 41 0 189 0
29JUN26 24.00 P 2.67 2.67 2.67 2.66 -0.48 41 22 17 +4
29JUN26 25.00 P 0.00 0.00 0.00 3.32 -0.65 40 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 4.15 -0.70 42 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 4.99 -0.73 43 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 5.86 -0.70 43 0 200 0
29JUN26 29.00 P 0.00 0.00 0.00 6.81 -0.63 46 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 7.70 -0.73 45 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 8.64 -0.75 45 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 9.60 -0.76 46 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.14 -0.04 42 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.18 -0.06 41 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.24 -0.08 41 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.32 -0.10 41 0 30 0
30JUL26 18.00 P 0.00 0.00 0.00 0.41 -0.12 41 0 3 0
30JUL26 18.50 P 0.54 0.54 0.54 0.52 -0.15 42 1 1 +1
30JUL26 19.00 P 0.00 0.00 0.00 0.65 -0.16 42 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.79 -0.18 42 0 49 0
30JUL26 20.00 P 0.00 0.00 0.00 0.95 -0.21 41 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 1.31 -0.28 41 0 56 0
30JUL26 22.00 P 0.00 0.00 0.00 1.78 -0.34 41 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 2.33 -0.40 41 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 2.94 -0.56 41 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 3.64 -0.57 42 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 4.40 -0.67 42 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 5.20 -0.71 42 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 6.05 -0.69 43 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 6.92 -0.72 43 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 7.87 -0.71 45 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 8.78 -0.77 45 0 0 0
29SEP26 12.00 P 0.08 0.08 0.08 0.03 -0.01 43 30 99 0
29SEP26 12.50 P 0.00 0.00 0.00 0.04 -0.02 42 0 29 0
29SEP26 13.00 P 0.00 0.00 0.00 0.06 -0.02 43 0 228 0
29SEP26 13.50 P 0.00 0.00 0.00 0.08 -0.03 42 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.11 -0.04 42 0 56 0
29SEP26 14.50 P 0.00 0.00 0.00 0.15 -0.04 42 0 17 0
29SEP26 15.00 P 0.00 0.00 0.00 0.20 -0.05 42 0 2 0
29SEP26 15.50 P 0.00 0.00 0.00 0.26 -0.06 43 0 26 0
29SEP26 16.00 P 0.44 0.44 0.44 0.33 -0.08 42 30 351 -30
29SEP26 16.50 P 0.00 0.00 0.00 0.41 -0.10 42 0 663 0
29SEP26 17.00 P 0.00 0.00 0.00 0.51 -0.11 43 0 524 0
29SEP26 17.50 P 0.00 0.00 0.00 0.62 -0.13 43 0 41 0
29SEP26 18.00 P 0.00 0.00 0.00 0.75 -0.15 43 0 49 0
29SEP26 18.50 P 0.00 0.00 0.00 0.89 -0.18 43 0 67 0
29SEP26 19.00 P 0.00 0.00 0.00 1.05 -0.19 43 0 74 0
29SEP26 19.50 P 1.29 1.29 1.29 1.23 -0.22 43 200 643 -67
29SEP26 20.00 P 0.00 0.00 0.00 1.41 -0.25 43 0 3,709 0
29SEP26 21.00 P 0.00 0.00 0.00 1.85 -0.30 43 0 3,547 0
29SEP26 22.00 P 0.00 0.00 0.00 2.36 -0.34 43 0 3,000 0
29SEP26 23.00 P 0.00 0.00 0.00 2.92 -0.39 43 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 3.54 -0.45 44 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 4.22 -0.50 44 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 4.96 -0.53 45 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 5.73 -0.58 45 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 6.55 -0.61 46 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 7.41 -0.63 47 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 8.28 -0.68 47 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 9.19 -0.70 49 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.12 -0.72 50 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.11 -0.03 41 0 86 0
30DEC26 13.00 P 0.00 0.00 0.00 0.15 -0.03 41 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.19 -0.05 41 0 74 0
30DEC26 14.00 P 0.00 0.00 0.00 0.25 -0.05 41 0 12 0
30DEC26 14.50 P 0.00 0.00 0.00 0.31 -0.07 41 0 2 0
30DEC26 15.00 P 0.00 0.00 0.00 0.39 -0.07 41 0 57 0
30DEC26 15.50 P 0.00 0.00 0.00 0.47 -0.09 41 0 20 0
30DEC26 16.00 P 0.00 0.00 0.00 0.57 -0.11 41 0 20 0
30DEC26 16.50 P 0.00 0.00 0.00 0.66 -0.14 41 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.81 -0.14 42 0 6 0
30DEC26 17.50 P 0.00 0.00 0.00 0.95 -0.15 42 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.10 -0.18 42 0 4,723 0
30DEC26 18.50 P 0.00 0.00 0.00 1.27 -0.19 42 0 110 0
30DEC26 19.00 P 0.00 0.00 0.00 1.45 -0.21 42 0 19 0
30DEC26 19.50 P 0.00 0.00 0.00 1.64 -0.24 42 0 430 0
30DEC26 20.00 P 0.00 0.00 0.00 1.86 -0.24 42 0 105 0
30DEC26 21.00 P 0.00 0.00 0.00 2.31 -0.31 42 0 193 0
30DEC26 22.00 P 0.00 0.00 0.00 2.84 -0.34 42 0 170 0
30DEC26 23.00 P 0.00 0.00 0.00 3.41 -0.38 42 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.02 -0.44 43 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 4.70 -0.45 43 0 8 0
30DEC26 26.00 P 0.00 0.00 0.00 5.41 -0.50 43 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.16 -0.53 43 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 6.95 -0.56 44 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 7.54 -0.82 41 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 8.61 -0.63 45 0 4 0
30DEC26 31.00 P 0.00 0.00 0.00 9.21 -0.68 41 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.12 -0.72 42 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.48 -0.07 41 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.57 -0.09 41 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.70 -0.10 41 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 0.79 -0.12 41 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.93 -0.13 41 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.10 -0.14 41 0 10 0
30MAR27 17.50 P 0.00 0.00 0.00 1.25 -0.18 41 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.44 -0.17 42 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.62 -0.19 42 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.81 -0.22 42 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.03 -0.21 42 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.25 -0.23 42 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.74 -0.25 42 0 45 0
30MAR27 22.00 P 0.00 0.00 0.00 3.26 -0.30 42 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 3.85 -0.32 42 0 31 0
30MAR27 24.00 P 0.00 0.00 0.00 4.46 -0.36 42 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.12 -0.42 43 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 5.83 -0.28 43 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.37 -0.48 41 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.12 -0.50 41 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.89 -0.53 41 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.69 -0.55 41 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.50 -0.60 41 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 10.35 -0.61 41 0 0 0
TOTAL PUT 711 39,966 -26
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$ 37.88
29APR26 25.00 C 0.00 0.00 0.00 12.91 +0.18 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 11.91 +0.17 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 10.91 +0.17 0 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 9.92 +0.18 47 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 8.92 +0.18 41 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 7.92 +0.08 33 0 3 0
29APR26 31.00 C 0.00 0.00 0.00 6.92 +0.18 0 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 5.92 +0.18 0 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 4.92 +0.17 0 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 3.93 +0.18 20 0 173 0
29APR26 35.00 C 0.00 0.00 0.00 2.96 +0.14 20 0 283 0
29APR26 36.00 C 2.62 2.62 2.62 2.02 +0.09 18 2 423 0
29APR26 37.00 C 1.80 1.80 1.25 1.25 +0.10 19 35 821 -11
29APR26 38.00 C 0.76 0.97 0.57 0.66 +0.08 19 220 1,030 -11
29APR26 39.00 C 0.35 0.45 0.29 0.30 +0.05 19 74 1,215 -23
29APR26 40.00 C 0.12 0.20 0.11 0.13 +0.04 20 264 770 +111
29APR26 41.00 C 0.05 0.09 0.05 0.04 +0.01 20 257 781 +198
29APR26 42.00 C 0.04 0.04 0.04 0.02 +0.01 22 100 209 +61
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 23 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 38 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 11.91 +0.09 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 10.99 +0.20 42 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 9.97 +0.23 28 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 8.92 +0.18 0 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 8.21 +0.37 47 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 6.98 +0.22 19 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 6.11 +0.37 31 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 5.01 +0.17 19 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 4.19 +0.29 25 0 20 0
28MAY26 35.00 C 0.00 0.00 0.00 3.17 +0.15 20 0 46 0
28MAY26 36.00 C 0.00 0.00 0.00 2.37 +0.07 20 0 165 0
28MAY26 37.00 C 1.60 1.60 1.60 1.66 +0.04 19 46 308 +46
28MAY26 38.00 C 1.22 1.37 0.98 1.08 +0.01 19 619 448 -185
28MAY26 39.00 C 0.80 0.90 0.66 0.69 +0.02 19 81 361 +64
28MAY26 40.00 C 0.50 0.52 0.35 0.40 +0.01 19 71 1,144 +7
28MAY26 41.00 C 0.28 0.30 0.28 0.24 +0.02 20 46 434 +31
28MAY26 42.00 C 0.17 0.17 0.16 0.12 +0.01 20 20 142 +17
28MAY26 43.00 C 0.10 0.12 0.10 0.06 0.00 20 225 254 +200
28MAY26 44.00 C 0.00 0.00 0.00 0.03 0.00 20 0 30 0
28MAY26 45.00 C 0.00 0.00 0.00 0.02 0.00 21 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 13.07 +0.34 52 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 12.09 +0.27 49 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 11.03 +0.24 37 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 10.12 +0.38 42 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 8.99 +0.22 0 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 8.21 +0.37 39 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 7.10 +0.27 28 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 6.23 +0.35 31 0 19 0
29JUN26 33.00 C 0.00 0.00 0.00 5.25 +0.32 27 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 4.19 +0.16 21 0 275 0
29JUN26 35.00 C 0.00 0.00 0.00 3.34 +0.14 21 0 935 0
29JUN26 36.00 C 2.42 2.55 2.42 2.56 +0.03 20 75 767 0
29JUN26 37.00 C 2.24 2.24 1.86 1.91 +0.04 20 76 669 +13
29JUN26 38.00 C 1.39 1.71 1.39 1.35 +0.02 20 66 2,548 +6
29JUN26 39.00 C 1.17 1.20 0.93 0.95 +0.04 21 127 965 +74
29JUN26 40.00 C 0.68 0.81 0.63 0.65 +0.05 21 138 682 -4
29JUN26 41.00 C 0.55 0.56 0.55 0.41 +0.03 21 5 886 0
29JUN26 42.00 C 0.31 0.34 0.31 0.25 +0.02 21 5 573 +4
29JUN26 43.00 C 0.25 0.25 0.20 0.15 +0.01 21 31 451 0
29JUN26 44.00 C 0.00 0.00 0.00 0.09 +0.01 21 0 574 0
29JUN26 45.00 C 0.12 0.12 0.12 0.05 0.00 21 10 428 +10
29JUN26 46.00 C 0.00 0.00 0.00 0.03 0.00 21 0 471 0
29JUN26 47.00 C 0.08 0.08 0.08 0.02 0.00 22 1 156 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 23 0 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 11.04 +0.25 37 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 10.12 +0.38 40 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 9.06 +0.26 31 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 8.21 +0.37 36 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 7.11 +0.28 27 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 6.23 +0.33 29 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 5.25 +0.28 25 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 4.25 +0.16 21 0 60 0
30JUL26 35.00 C 0.00 0.00 0.00 3.43 +0.15 21 0 75 0
30JUL26 36.00 C 2.67 2.67 2.67 2.66 +0.06 21 15 60 +15
30JUL26 37.00 C 2.15 2.15 2.02 2.04 +0.02 21 61 65 +60
30JUL26 38.00 C 1.50 1.50 1.50 1.53 +0.03 21 15 50 +15
30JUL26 39.00 C 1.23 1.30 1.23 1.13 +0.05 21 16 16 +1
30JUL26 40.00 C 0.90 0.90 0.90 0.81 +0.05 21 15 23 0
30JUL26 41.00 C 0.00 0.00 0.00 0.58 +0.06 22 0 14 0
30JUL26 42.00 C 0.00 0.00 0.00 0.39 +0.04 22 0 10 0
30JUL26 43.00 C 0.00 0.00 0.00 0.26 +0.03 21 0 5 0
30JUL26 44.00 C 0.25 0.25 0.25 0.17 +0.02 21 1 12 +1
30JUL26 45.00 C 0.00 0.00 0.00 0.11 +0.01 21 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.07 0.00 21 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 0.05 - 22 0 0 -
29SEP26 25.00 C 0.00 0.00 0.00 13.07 +0.34 43 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.09 +0.27 41 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.04 +0.25 33 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.12 +0.38 35 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.06 +0.26 28 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.21 +0.37 31 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 7.11 +0.28 24 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.23 +0.29 25 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 5.25 +0.21 22 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 4.37 +0.16 21 0 35 0
29SEP26 35.00 C 0.00 0.00 0.00 3.60 +0.14 21 0 31 0
29SEP26 36.00 C 0.00 0.00 0.00 2.93 +0.13 21 0 188 0
29SEP26 37.00 C 2.32 2.32 2.32 2.35 +0.05 21 46 81 +35
29SEP26 38.00 C 1.81 1.81 1.81 1.86 +0.05 21 46 75 +46
29SEP26 39.00 C 1.47 1.47 1.47 1.47 +0.06 21 46 66 +28
29SEP26 40.00 C 0.00 0.00 0.00 1.15 +0.07 22 0 51 0
29SEP26 41.00 C 1.00 1.00 0.90 0.88 +0.06 21 20 26 0
29SEP26 42.00 C 0.00 0.00 0.00 0.67 +0.05 21 0 77 0
29SEP26 43.00 C 0.00 0.00 0.00 0.51 +0.04 21 0 76 0
29SEP26 44.00 C 0.00 0.00 0.00 0.37 +0.02 21 0 115 0
29SEP26 45.00 C 0.00 0.00 0.00 0.27 +0.02 21 0 224 0
29SEP26 46.00 C 0.00 0.00 0.00 0.20 +0.02 21 0 63 0
29SEP26 47.00 C 0.00 0.00 0.00 0.15 +0.02 21 0 22 0
29SEP26 48.00 C 0.00 0.00 0.00 0.11 +0.01 22 0 21 0
29SEP26 49.00 C 0.00 0.00 0.00 0.08 +0.01 22 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 0.06 +0.01 22 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 13.07 +0.34 37 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 12.09 +0.27 34 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.04 +0.25 28 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.12 +0.33 30 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 9.06 +0.23 24 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.21 +0.36 27 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 7.11 +0.19 21 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 6.42 +0.23 25 0 46 0
30DEC26 33.00 C 0.00 0.00 0.00 5.55 +0.14 23 0 60 0
30DEC26 34.00 C 0.00 0.00 0.00 4.83 +0.13 23 0 28 0
30DEC26 35.00 C 4.31 4.31 4.31 4.18 +0.12 23 30 79 0
30DEC26 36.00 C 3.69 3.69 3.68 3.61 +0.11 23 100 109 -50
30DEC26 37.00 C 0.00 0.00 0.00 3.01 +0.10 23 0 61 0
30DEC26 38.00 C 2.40 2.40 2.40 2.56 +0.09 23 4 110 0
30DEC26 39.00 C 2.11 2.11 2.11 2.19 +0.08 23 2 100 +2
30DEC26 40.00 C 0.00 0.00 0.00 1.85 +0.07 23 0 99 0
30DEC26 41.00 C 1.42 1.42 1.42 1.56 +0.07 23 10 60 +10
30DEC26 42.00 C 0.00 0.00 0.00 1.31 +0.05 23 0 104 0
30DEC26 43.00 C 1.03 1.03 1.03 1.08 +0.04 23 1 172 0
30DEC26 44.00 C 0.81 0.81 0.81 0.91 +0.04 23 2 35 -2
30DEC26 45.00 C 0.67 0.69 0.67 0.74 +0.03 23 37 44 +18
30DEC26 46.00 C 0.59 0.59 0.59 0.62 +0.03 23 1 17 0
30DEC26 47.00 C 0.00 0.00 0.00 0.50 +0.02 23 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.41 +0.02 23 0 13 0
30MAR27 26.00 C 0.00 0.00 0.00 12.09 +0.27 30 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.04 +0.25 25 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.12 +0.33 26 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.06 +0.23 21 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.21 +0.36 23 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.17 +0.24 20 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.42 +0.07 21 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.73 +0.10 22 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 5.05 +0.07 22 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 4.43 +0.06 22 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 3.89 +0.05 22 0 17 0
30MAR27 37.00 C 0.00 0.00 0.00 3.29 +0.03 21 0 1 0
30MAR27 38.00 C 2.75 2.78 2.75 2.85 +0.03 21 130 187 +111
30MAR27 39.00 C 2.47 2.47 2.47 2.48 +0.02 21 10 5 -5
30MAR27 40.00 C 0.00 0.00 0.00 2.12 +0.01 21 0 17 0
30MAR27 41.00 C 0.00 0.00 0.00 1.83 +0.01 21 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 1.55 0.00 21 0 8 0
30MAR27 43.00 C 0.00 0.00 0.00 1.33 0.00 21 0 21 0
30MAR27 44.00 C 0.99 1.06 0.95 1.12 0.00 21 14 33 +14
30MAR27 45.00 C 0.00 0.00 0.00 0.95 0.00 21 0 28 0
30MAR27 46.00 C 0.00 0.00 0.00 0.79 -0.01 21 0 0 0
30MAR27 47.00 C 0.68 0.68 0.68 0.67 -0.01 21 1 1 +1
30MAR27 48.00 C 0.00 0.00 0.00 0.55 -0.03 21 0 16 0
TOTAL CALL 3,217 23,688 +908
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 59 0 90 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 53 0 75 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 47 0 35 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 42 0 55 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 37 0 116 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 31 0 181 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 26 0 318 0
29APR26 34.00 P 0.03 0.03 0.03 0.01 0.00 21 2 455 -2
29APR26 35.00 P 0.06 0.06 0.06 0.04 0.00 21 17 889 0
29APR26 36.00 P 0.11 0.17 0.08 0.13 0.00 20 127 700 +62
29APR26 37.00 P 0.35 0.39 0.20 0.35 -0.03 20 229 569 +172
29APR26 38.00 P 0.61 0.79 0.47 0.78 -0.03 20 205 349 +33
29APR26 39.00 P 1.03 1.03 1.03 1.40 -0.05 20 3 144 0
29APR26 40.00 P 1.97 2.40 1.97 2.20 -0.15 19 5 67 +1
29APR26 41.00 P 0.00 0.00 0.00 3.13 -0.17 19 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 4.12 -0.18 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 5.12 -0.34 0 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 6.12 -0.37 0 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 7.25 -0.21 51 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 8.28 -0.27 58 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 9.24 -0.34 59 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 10.25 -0.36 64 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 34 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 0.01 0.01 0.01 0.01 0.00 27 180 191 +180
28MAY26 31.00 P 0.03 0.03 0.03 0.01 0.00 23 1 16 -1
28MAY26 32.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 208 0
28MAY26 33.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 134 0
28MAY26 34.00 P 0.11 0.13 0.11 0.08 -0.02 20 15 293 +15
28MAY26 35.00 P 0.16 0.17 0.14 0.19 -0.03 20 30 486 +10
28MAY26 36.00 P 0.35 0.44 0.26 0.38 -0.05 20 189 315 -30
28MAY26 37.00 P 0.55 0.75 0.50 0.70 -0.03 20 130 369 +82
28MAY26 38.00 P 0.87 1.21 0.81 1.16 -0.03 20 72 687 +5
28MAY26 39.00 P 1.54 1.54 1.36 1.75 -0.04 20 3 242 0
28MAY26 40.00 P 1.98 1.98 1.98 2.43 -0.15 20 15 193 +15
28MAY26 41.00 P 0.00 0.00 0.00 3.26 -0.16 20 0 52 0
28MAY26 42.00 P 0.00 0.00 0.00 4.16 -0.18 19 0 50 0
28MAY26 43.00 P 0.00 0.00 0.00 5.13 -0.33 20 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 6.12 -0.37 0 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 7.25 -0.21 34 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 8.28 -0.27 39 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 9.24 -0.34 40 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 10.25 -0.36 43 0 0 0
29JUN26 25.00 P 0.01 0.01 0.01 0.01 0.00 33 60 62 +60
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 24 0 198 0
29JUN26 29.00 P 0.05 0.05 0.05 0.01 -0.01 21 7 188 +7
29JUN26 30.00 P 0.00 0.00 0.00 0.03 0.00 21 0 239 0
29JUN26 31.00 P 0.00 0.00 0.00 0.06 -0.01 21 0 644 0
29JUN26 32.00 P 0.00 0.00 0.00 0.13 -0.01 21 0 629 0
29JUN26 33.00 P 0.27 0.28 0.27 0.24 -0.03 21 11 413 +9
29JUN26 34.00 P 0.38 0.48 0.38 0.43 -0.05 21 10 779 +2
29JUN26 35.00 P 0.62 0.77 0.62 0.72 -0.06 21 18 926 -13
29JUN26 36.00 P 0.97 1.08 0.89 1.10 -0.03 21 15 921 +9
29JUN26 37.00 P 1.56 1.62 1.53 1.60 -0.01 21 59 558 +12
29JUN26 38.00 P 1.97 2.24 1.77 2.18 -0.02 21 80 425 +61
29JUN26 39.00 P 0.00 0.00 0.00 2.85 -0.04 21 0 213 0
29JUN26 40.00 P 3.16 3.16 3.16 3.62 -0.15 20 15 244 +15
29JUN26 41.00 P 0.00 0.00 0.00 4.47 -0.15 21 0 92 0
29JUN26 42.00 P 0.00 0.00 0.00 5.34 -0.18 20 0 81 0
29JUN26 43.00 P 0.00 0.00 0.00 6.25 -0.23 18 0 27 0
29JUN26 44.00 P 0.00 0.00 0.00 7.20 -0.25 15 0 126 0
29JUN26 45.00 P 0.00 0.00 0.00 8.18 -0.23 0 0 150 0
29JUN26 46.00 P 0.00 0.00 0.00 9.15 -0.23 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 10.09 -0.24 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 11.10 -0.22 0 0 1 0
29JUN26 49.00 P 0.00 0.00 0.00 11.95 -0.38 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 13.06 -0.24 0 0 19 0
29JUN26 52.50 P 15.82 15.82 15.76 15.58 -0.25 0 2 0 -2
29JUN26 55.00 P 0.00 0.00 0.00 17.90 -0.22 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 20.42 -0.38 0 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 22.97 -0.35 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
30JUL26 30.00 P 0.12 0.12 0.12 0.08 0.00 22 1 1 +1
30JUL26 31.00 P 0.15 0.21 0.15 0.15 -0.01 22 5 37 +5
30JUL26 32.00 P 0.28 0.28 0.28 0.26 -0.01 22 15 57 +15
30JUL26 33.00 P 0.41 0.47 0.41 0.43 -0.02 22 21 86 +6
30JUL26 34.00 P 0.00 0.00 0.00 0.66 -0.04 22 0 129 0
30JUL26 35.00 P 0.00 0.00 0.00 0.99 -0.02 22 0 120 0
30JUL26 36.00 P 1.34 1.39 1.34 1.40 0.00 22 30 125 +29
30JUL26 37.00 P 1.71 1.92 1.52 1.90 +0.01 22 88 92 +79
30JUL26 38.00 P 2.23 2.52 2.13 2.47 0.00 22 55 55 +55
30JUL26 39.00 P 0.00 0.00 0.00 3.12 -0.01 22 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 3.85 -0.12 21 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 4.65 -0.13 21 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 5.50 -0.15 21 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 6.49 -0.15 24 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 7.43 -0.21 25 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 8.33 -0.27 24 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 9.31 -0.27 25 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 10.29 - 26 0 0 -
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.02 0.00 22 0 11 0
29SEP26 27.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 35 0
29SEP26 28.00 P 0.00 0.00 0.00 0.06 0.00 21 0 43 0
29SEP26 29.00 P 0.00 0.00 0.00 0.11 -0.01 21 0 53 0
29SEP26 30.00 P 0.00 0.00 0.00 0.18 -0.01 21 0 110 0
29SEP26 31.00 P 0.00 0.00 0.00 0.30 -0.02 21 0 200 0
29SEP26 32.00 P 0.45 0.45 0.40 0.46 -0.01 21 30 470 0
29SEP26 33.00 P 0.56 0.56 0.56 0.68 -0.02 21 1 207 -1
29SEP26 34.00 P 0.00 0.00 0.00 0.97 +0.02 22 0 122 0
29SEP26 35.00 P 0.00 0.00 0.00 1.29 -0.01 21 0 572 0
29SEP26 36.00 P 1.70 1.70 1.60 1.70 -0.13 21 20 98 -20
29SEP26 37.00 P 0.00 0.00 0.00 2.20 -0.02 21 0 77 0
29SEP26 38.00 P 0.00 0.00 0.00 2.77 -0.02 21 0 83 0
29SEP26 39.00 P 0.00 0.00 0.00 3.41 -0.11 21 0 14 0
29SEP26 40.00 P 0.00 0.00 0.00 4.12 -0.12 21 0 80 0
29SEP26 41.00 P 0.00 0.00 0.00 4.88 -0.13 21 0 33 0
29SEP26 42.00 P 0.00 0.00 0.00 5.70 -0.13 21 0 27 0
29SEP26 43.00 P 0.00 0.00 0.00 6.51 -0.29 20 0 3 0
29SEP26 44.00 P 0.00 0.00 0.00 7.47 -0.27 22 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.38 -0.28 22 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.32 -0.29 22 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 10.33 -0.25 24 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 11.29 -0.27 24 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 12.19 -0.33 20 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 13.23 -0.22 25 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 15.67 -0.31 24 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.06 -0.01 24 0 53 0
30DEC26 26.00 P 0.00 0.00 0.00 0.10 -0.01 23 0 39 0
30DEC26 27.00 P 0.00 0.00 0.00 0.16 -0.01 24 0 120 0
30DEC26 28.00 P 0.00 0.00 0.00 0.24 -0.02 23 0 88 0
30DEC26 29.00 P 0.00 0.00 0.00 0.36 -0.02 24 0 84 0
30DEC26 30.00 P 0.50 0.57 0.50 0.51 -0.03 24 2 318 +2
30DEC26 31.00 P 0.00 0.00 0.00 0.70 -0.03 24 0 133 0
30DEC26 32.00 P 0.00 0.00 0.00 0.95 -0.04 24 0 107 0
30DEC26 33.00 P 0.00 0.00 0.00 1.25 -0.05 24 0 91 0
30DEC26 34.00 P 0.00 0.00 0.00 1.59 -0.06 24 0 138 0
30DEC26 35.00 P 1.90 1.90 1.87 2.00 -0.06 24 24 210 -18
30DEC26 36.00 P 2.39 2.60 2.39 2.47 -0.07 24 6 71 0
30DEC26 37.00 P 2.87 3.18 2.87 2.99 -0.09 24 4 72 0
30DEC26 38.00 P 0.00 0.00 0.00 3.56 -0.09 24 0 50 0
30DEC26 39.00 P 0.00 0.00 0.00 4.07 -0.11 23 0 29 0
30DEC26 40.00 P 5.00 5.00 5.00 4.73 -0.12 23 5 5 -5
30DEC26 41.00 P 0.00 0.00 0.00 5.60 +0.04 25 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 6.38 -0.14 25 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 7.19 -0.14 25 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 8.05 -0.14 26 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 8.92 -0.16 26 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 9.84 -0.16 27 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.77 -0.16 28 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.72 -0.17 29 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 0.14 -0.02 22 0 0 0
30MAR27 27.00 P 0.31 0.31 0.31 0.20 -0.04 22 10 48 +10
30MAR27 28.00 P 0.00 0.00 0.00 0.30 -0.04 22 0 5 0
30MAR27 29.00 P 0.50 0.50 0.50 0.44 -0.04 22 5 18 +5
30MAR27 30.00 P 0.00 0.00 0.00 0.60 -0.06 22 0 24 0
30MAR27 31.00 P 0.00 0.00 0.00 0.81 -0.08 22 0 3 0
30MAR27 32.00 P 0.00 0.00 0.00 1.06 -0.09 22 0 18 0
30MAR27 33.00 P 0.00 0.00 0.00 1.37 -0.10 22 0 7 0
30MAR27 34.00 P 0.00 0.00 0.00 1.73 -0.11 22 0 45 0
30MAR27 35.00 P 0.00 0.00 0.00 2.13 -0.13 22 0 14 0
30MAR27 36.00 P 0.00 0.00 0.00 2.60 -0.14 22 0 33 0
30MAR27 37.00 P 0.00 0.00 0.00 3.12 -0.15 22 0 31 0
30MAR27 38.00 P 0.00 0.00 0.00 3.69 -0.15 22 0 21 0
30MAR27 39.00 P 0.00 0.00 0.00 4.19 -0.16 22 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 4.83 -0.32 22 0 0 0
30MAR27 41.00 P 5.90 5.98 5.90 5.70 -0.18 23 5 5 +5
30MAR27 42.00 P 0.00 0.00 0.00 6.46 -0.19 23 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 7.26 -0.19 23 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 8.10 -0.19 24 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 8.97 -0.19 24 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 9.87 -0.19 25 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 10.79 -0.20 26 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 11.74 -0.19 26 0 0 0
TOTAL PUT 1,827 19,130 +870
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$ 85.60
29APR26 55.00 C 0.00 0.00 0.00 30.73 +0.21 84 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 28.17 +0.14 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 25.73 +0.20 68 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 23.23 +0.20 60 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 20.68 +0.22 0 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 18.20 +0.16 40 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 15.94 +0.39 55 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 13.20 +0.14 27 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 10.73 +0.14 27 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 8.32 +0.12 26 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 6.07 +0.09 27 0 40 0
29APR26 82.50 C 0.00 0.00 0.00 4.14 +0.08 27 0 102 0
29APR26 85.00 C 2.60 2.60 2.60 2.53 +0.07 27 1 403 0
29APR26 87.50 C 1.25 1.63 1.25 1.37 0.00 26 28 330 -16
29APR26 90.00 C 0.70 0.85 0.70 0.71 -0.03 27 30 185 -24
29APR26 92.50 C 0.34 0.43 0.34 0.32 -0.02 27 31 191 +31
29APR26 95.00 C 0.19 0.19 0.19 0.13 -0.01 27 1 106 +1
29APR26 97.50 C 0.00 0.00 0.00 0.05 0.00 27 0 72 0
29APR26 100.00 C 0.00 0.00 0.00 0.02 0.00 28 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 33 0 50 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 36 0 55 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 39 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 48 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 30.81 +0.18 50 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 28.51 +0.37 61 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 25.88 +0.24 47 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 23.36 +0.20 40 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 21.04 +0.36 45 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 18.77 +0.56 46 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 16.13 +0.34 37 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 13.54 +0.11 29 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 11.26 +0.09 29 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 9.14 +0.07 29 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 7.21 +0.04 29 0 19 0
28MAY26 82.50 C 0.00 0.00 0.00 5.36 +0.01 27 0 45 0
28MAY26 85.00 C 0.00 0.00 0.00 3.98 -0.01 28 0 63 0
28MAY26 87.50 C 0.00 0.00 0.00 2.86 -0.03 28 0 78 0
28MAY26 90.00 C 0.00 0.00 0.00 1.99 -0.03 28 0 145 0
28MAY26 92.50 C 1.11 1.20 1.11 1.34 -0.04 28 2 80 0
28MAY26 95.00 C 0.82 0.83 0.78 0.88 -0.03 29 60 113 +20
28MAY26 97.50 C 0.50 0.50 0.50 0.55 -0.03 29 40 163 +22
28MAY26 100.00 C 0.36 0.36 0.35 0.35 -0.01 29 24 60 +24
28MAY26 102.50 C 0.24 0.24 0.24 0.22 -0.01 29 15 56 -15
28MAY26 105.00 C 0.00 0.00 0.00 0.13 -0.01 29 0 49 0
28MAY26 107.50 C 0.00 0.00 0.00 0.07 -0.01 29 0 60 0
28MAY26 110.00 C 0.00 0.00 0.00 0.04 -0.01 29 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 31 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 33.28 +0.21 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 30.81 +0.18 46 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 28.51 +0.37 58 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 25.88 +0.24 44 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 23.36 +0.18 37 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 21.17 +0.49 47 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 18.77 +0.56 44 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 16.29 +0.50 39 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 13.54 +0.11 28 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 11.26 +0.09 28 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 9.14 +0.07 28 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 7.21 +0.04 28 0 212 0
29JUN26 82.50 C 5.21 5.21 5.21 5.54 +0.09 28 15 198 +15
29JUN26 85.00 C 0.00 0.00 0.00 4.13 +0.04 28 0 183 0
29JUN26 87.50 C 0.00 0.00 0.00 3.02 +0.10 28 0 211 0
29JUN26 90.00 C 0.00 0.00 0.00 2.13 +0.05 28 0 402 0
29JUN26 92.50 C 1.60 1.60 1.60 1.45 +0.04 28 15 137 +15
29JUN26 95.00 C 1.08 1.08 1.08 0.97 +0.04 28 15 859 0
29JUN26 97.50 C 0.00 0.00 0.00 0.63 +0.03 28 0 47 0
29JUN26 100.00 C 0.00 0.00 0.00 0.40 +0.02 28 0 56 0
29JUN26 102.50 C 0.00 0.00 0.00 0.25 +0.01 27 0 137 0
29JUN26 105.00 C 0.00 0.00 0.00 0.16 +0.01 28 0 46 0
29JUN26 107.50 C 0.00 0.00 0.00 0.10 +0.01 28 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 30.81 +0.16 43 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 28.51 +0.37 54 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 25.92 +0.25 44 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 23.36 +0.18 35 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 21.17 +0.47 43 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 18.80 +0.59 41 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 16.39 +0.58 38 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 13.58 +0.11 27 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 11.34 +0.09 27 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 9.27 +0.07 27 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 7.42 +0.05 27 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 5.78 0.00 27 0 15 0
30JUL26 85.00 C 4.48 4.48 4.48 4.50 +0.01 28 15 15 0
30JUL26 87.50 C 3.44 3.44 3.44 3.45 -0.02 28 15 45 +15
30JUL26 90.00 C 0.00 0.00 0.00 2.55 -0.03 28 0 30 0
30JUL26 92.50 C 0.00 0.00 0.00 1.86 -0.03 28 0 15 0
30JUL26 95.00 C 1.45 1.45 1.45 1.34 -0.03 28 15 26 +15
30JUL26 97.50 C 0.00 0.00 0.00 0.96 -0.03 28 0 30 0
30JUL26 100.00 C 0.00 0.00 0.00 0.68 -0.03 27 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 0.48 -0.02 27 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 0.33 -0.02 27 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 0.23 0.00 28 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 30.81 +0.16 40 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 28.51 +0.35 48 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 26.09 +0.42 45 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 23.36 +0.18 32 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 21.23 +0.53 40 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 18.81 +0.60 37 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 16.43 +0.50 34 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 13.75 +0.07 27 0 5 0
29SEP26 75.00 C 0.00 0.00 0.00 11.64 +0.05 28 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 9.73 +0.02 28 0 170 0
29SEP26 80.00 C 0.00 0.00 0.00 8.05 0.00 28 0 170 0
29SEP26 82.50 C 0.00 0.00 0.00 6.53 0.00 27 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 5.32 +0.01 27 0 214 0
29SEP26 87.50 C 0.00 0.00 0.00 4.31 +0.01 27 0 202 0
29SEP26 90.00 C 0.00 0.00 0.00 3.49 -0.01 27 0 40 0
29SEP26 92.50 C 0.00 0.00 0.00 2.85 -0.01 28 0 3 0
29SEP26 95.00 C 0.00 0.00 0.00 2.28 -0.04 28 0 3 0
29SEP26 97.50 C 0.00 0.00 0.00 1.83 -0.03 28 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 1.45 -0.02 28 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 1.12 -0.03 28 0 17 0
29SEP26 105.00 C 0.00 0.00 0.00 0.89 -0.02 28 0 12 0
29SEP26 107.50 C 0.00 0.00 0.00 0.67 -0.02 28 0 8 0
29SEP26 110.00 C 0.00 0.00 0.00 0.52 -0.01 28 0 54 0
29SEP26 112.50 C 0.00 0.00 0.00 0.40 -0.01 28 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 0.30 -0.01 28 0 10 0
29SEP26 117.50 C 0.00 0.00 0.00 0.23 -0.01 27 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 30.81 +0.16 36 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 28.51 +0.35 41 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 26.09 +0.42 39 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 23.36 +0.16 29 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 21.23 +0.53 34 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 18.81 +0.60 31 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 16.60 +0.67 30 0 12 0
30DEC26 72.50 C 0.00 0.00 0.00 14.47 +0.40 29 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 12.24 +0.05 27 0 24 0
30DEC26 77.50 C 0.00 0.00 0.00 10.52 +0.03 27 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 9.07 +0.04 27 0 24 0
30DEC26 82.50 C 0.00 0.00 0.00 7.73 +0.01 27 0 21 0
30DEC26 85.00 C 0.00 0.00 0.00 6.63 0.00 27 0 25 0
30DEC26 87.50 C 0.00 0.00 0.00 5.67 0.00 27 0 38 0
30DEC26 90.00 C 0.00 0.00 0.00 4.92 +0.04 27 0 62 0
30DEC26 92.50 C 0.00 0.00 0.00 4.16 -0.04 27 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 3.57 +0.01 27 0 15 0
30DEC26 97.50 C 0.00 0.00 0.00 2.99 +0.01 27 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 2.53 +0.01 27 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 2.09 +0.01 27 0 15 0
30DEC26 105.00 C 0.00 0.00 0.00 1.76 0.00 27 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 1.44 +0.04 27 0 14 0
30DEC26 110.00 C 0.00 0.00 0.00 1.21 +0.03 27 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.96 0.00 27 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.80 0.00 27 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.65 0.00 27 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 30.81 +0.16 33 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 28.51 +0.35 36 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 26.09 +0.42 34 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 23.37 +0.14 26 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 21.23 +0.44 30 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 19.09 +0.76 30 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 16.68 +0.16 27 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 14.98 +0.38 28 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 13.00 +0.07 26 0 2 0
30MAR27 77.50 C 0.00 0.00 0.00 11.46 +0.05 26 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 10.12 +0.05 26 0 2 0
30MAR27 82.50 C 0.00 0.00 0.00 8.96 +0.05 27 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 7.92 +0.07 27 0 1 0
30MAR27 87.50 C 0.00 0.00 0.00 6.94 +0.01 27 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 6.13 0.00 27 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 5.38 +0.01 27 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 4.65 +0.01 27 0 3 0
30MAR27 97.50 C 0.00 0.00 0.00 4.05 0.00 27 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 3.48 0.00 27 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 3.02 0.00 27 0 2 0
30MAR27 105.00 C 3.11 3.11 3.11 2.58 -0.01 27 1 3 +1
30MAR27 107.50 C 0.00 0.00 0.00 2.16 0.00 26 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 1.85 -0.01 26 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 1.57 -0.01 26 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 1.35 -0.01 26 0 0 0
TOTAL CALL 323 7,693 +104
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 45 0 23 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 39 0 60 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 33 0 23 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 28 0 63 0
29APR26 75.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 317 0
29APR26 77.50 P 0.28 0.28 0.25 0.12 -0.03 26 58 274 +52
29APR26 80.00 P 0.49 0.49 0.46 0.38 -0.05 27 4 310 +1
29APR26 82.50 P 0.99 0.99 0.99 0.91 -0.11 27 30 221 0
29APR26 85.00 P 2.13 2.13 1.60 1.81 -0.19 26 65 265 -19
29APR26 87.50 P 3.20 3.20 3.20 3.24 -0.12 27 2 202 0
29APR26 90.00 P 0.00 0.00 0.00 5.00 -0.16 26 0 101 0
29APR26 92.50 P 0.00 0.00 0.00 7.13 -0.16 27 0 100 0
29APR26 95.00 P 0.00 0.00 0.00 9.46 -0.15 27 0 47 0
29APR26 97.50 P 0.00 0.00 0.00 11.90 -0.15 0 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 14.40 -0.15 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 16.91 -0.27 36 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 19.40 -0.29 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 21.98 -0.20 52 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 24.40 -0.28 0 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 26.95 -0.23 58 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 29.40 -0.29 0 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 31.90 -0.57 0 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 20 0
28MAY26 65.00 P 0.00 0.00 0.00 0.02 0.00 31 0 31 0
28MAY26 67.50 P 0.00 0.00 0.00 0.04 -0.01 29 0 41 0
28MAY26 70.00 P 0.30 0.30 0.29 0.10 -0.01 29 31 142 0
28MAY26 72.50 P 0.46 0.46 0.44 0.22 -0.03 29 92 31 -67
28MAY26 75.00 P 0.74 0.74 0.62 0.44 -0.05 29 26 224 +17
28MAY26 77.50 P 1.12 1.12 1.00 0.82 -0.09 29 88 221 -7
28MAY26 80.00 P 1.63 1.73 1.55 1.41 -0.10 29 47 109 0
28MAY26 82.50 P 2.51 2.51 2.30 2.25 -0.13 29 29 298 +21
28MAY26 85.00 P 3.70 3.70 3.70 3.35 -0.16 30 2 267 0
28MAY26 87.50 P 0.00 0.00 0.00 4.73 -0.18 30 0 148 0
28MAY26 90.00 P 0.00 0.00 0.00 6.21 -0.18 29 0 317 0
28MAY26 92.50 P 0.00 0.00 0.00 8.05 -0.18 29 0 202 0
28MAY26 95.00 P 0.00 0.00 0.00 10.08 -0.18 29 0 22 0
28MAY26 97.50 P 0.00 0.00 0.00 12.26 -0.17 29 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 14.57 -0.17 29 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 17.47 -0.16 40 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 19.99 -0.16 44 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 22.56 -0.15 49 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 25.13 -0.16 54 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 27.71 -0.15 58 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 29.95 -0.49 57 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 32.86 -0.15 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 31 0 18 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 27 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.03 0.00 28 0 54 0
29JUN26 62.50 P 0.00 0.00 0.00 0.07 0.00 27 0 45 0
29JUN26 65.00 P 0.00 0.00 0.00 0.16 0.00 27 0 131 0
29JUN26 67.50 P 0.00 0.00 0.00 0.32 0.00 28 0 294 0
29JUN26 70.00 P 0.82 0.82 0.82 0.60 -0.01 28 15 1,032 -15
29JUN26 72.50 P 0.00 0.00 0.00 1.02 -0.02 28 0 361 0
29JUN26 75.00 P 0.00 0.00 0.00 1.63 -0.02 28 0 131 0
29JUN26 77.50 P 0.00 0.00 0.00 2.46 -0.04 28 0 81 0
29JUN26 80.00 P 0.00 0.00 0.00 3.40 -0.13 27 0 101 0
29JUN26 82.50 P 0.00 0.00 0.00 4.65 -0.17 27 0 122 0
29JUN26 85.00 P 6.00 6.00 5.93 6.15 -0.01 27 2 168 0
29JUN26 87.50 P 0.00 0.00 0.00 7.87 -0.10 27 0 135 0
29JUN26 90.00 P 0.00 0.00 0.00 9.80 -0.09 27 0 158 0
29JUN26 92.50 P 0.00 0.00 0.00 11.85 -0.10 27 0 58 0
29JUN26 95.00 P 0.00 0.00 0.00 14.01 -0.12 27 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 15.86 -0.79 15 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 18.18 -0.80 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 20.65 -0.70 0 0 15 0
29JUN26 105.00 P 0.00 0.00 0.00 23.06 -0.71 0 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 25.40 -0.82 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 27.94 -0.71 0 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 30.38 -0.74 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 32.84 -0.76 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 35.31 -0.75 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.09 -0.01 28 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.18 -0.02 27 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.33 -0.04 27 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.58 -0.05 28 0 4 0
30JUL26 70.00 P 0.00 0.00 0.00 0.96 -0.07 28 0 17 0
30JUL26 72.50 P 1.50 1.50 1.50 1.49 -0.09 28 15 15 0
30JUL26 75.00 P 0.00 0.00 0.00 2.20 -0.06 28 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 3.02 -0.13 27 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 4.05 -0.07 27 0 30 0
30JUL26 82.50 P 0.00 0.00 0.00 5.28 -0.09 27 0 61 0
30JUL26 85.00 P 0.00 0.00 0.00 6.79 -0.12 27 0 32 0
30JUL26 87.50 P 0.00 0.00 0.00 8.35 -0.17 26 0 45 0
30JUL26 90.00 P 0.00 0.00 0.00 10.32 -0.50 27 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 12.29 -0.18 27 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 14.37 -0.18 27 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 16.19 -0.78 23 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 18.45 -0.79 21 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 20.78 -0.81 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 23.15 -0.83 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 25.55 -0.84 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.09 -0.01 28 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.16 -0.02 28 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.29 -0.02 28 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 0.48 -0.04 28 0 97 0
29SEP26 65.00 P 0.00 0.00 0.00 0.76 -0.05 28 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 1.17 -0.04 28 0 101 0
29SEP26 70.00 P 0.00 0.00 0.00 1.69 +0.01 28 0 83 0
29SEP26 72.50 P 0.00 0.00 0.00 2.29 -0.03 28 0 61 0
29SEP26 75.00 P 0.00 0.00 0.00 3.05 -0.05 27 0 96 0
29SEP26 77.50 P 0.00 0.00 0.00 3.95 -0.11 27 0 232 0
29SEP26 80.00 P 0.00 0.00 0.00 5.05 -0.13 27 0 170 0
29SEP26 82.50 P 0.00 0.00 0.00 6.30 -0.14 27 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 7.70 -0.15 26 0 218 0
29SEP26 87.50 P 0.00 0.00 0.00 9.52 -0.17 27 0 208 0
29SEP26 90.00 P 0.00 0.00 0.00 11.28 -0.16 28 0 37 0
29SEP26 92.50 P 0.00 0.00 0.00 13.14 -0.17 28 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 15.10 -0.17 28 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 16.71 -0.75 24 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 18.87 -0.78 23 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 21.12 -0.76 23 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 23.38 -0.60 19 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 25.72 -0.81 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 28.09 -0.82 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 30.49 -0.70 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 32.92 -0.83 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 35.43 -0.77 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.26 -0.01 27 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.41 -0.02 27 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.63 -0.03 27 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 0.94 -0.03 27 0 20 0
30DEC26 65.00 P 0.00 0.00 0.00 1.29 -0.04 27 0 46 0
30DEC26 67.50 P 0.00 0.00 0.00 1.88 -0.05 27 0 160 0
30DEC26 70.00 P 0.00 0.00 0.00 2.50 -0.02 27 0 85 0
30DEC26 72.50 P 0.00 0.00 0.00 3.17 -0.06 27 0 25 0
30DEC26 75.00 P 0.00 0.00 0.00 3.99 -0.12 26 0 62 0
30DEC26 77.50 P 0.00 0.00 0.00 5.06 -0.06 27 0 20 0
30DEC26 80.00 P 0.00 0.00 0.00 6.23 -0.05 27 0 153 0
30DEC26 82.50 P 0.00 0.00 0.00 7.54 -0.03 27 0 3 0
30DEC26 85.00 P 0.00 0.00 0.00 8.99 -0.06 27 0 47 0
30DEC26 87.50 P 0.00 0.00 0.00 10.60 -0.07 27 0 28 0
30DEC26 90.00 P 0.00 0.00 0.00 12.24 -0.13 27 0 45 0
30DEC26 92.50 P 0.00 0.00 0.00 13.85 -0.31 26 0 15 0
30DEC26 95.00 P 0.00 0.00 0.00 15.73 -0.65 26 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 17.76 -0.63 26 0 6 0
30DEC26 100.00 P 0.00 0.00 0.00 19.75 -0.73 26 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 21.84 -0.76 25 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 24.02 -0.76 25 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 26.25 -0.62 24 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 28.52 -0.51 23 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 30.83 -0.50 20 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 33.18 -0.80 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 35.78 -0.56 20 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.45 -0.02 26 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.67 -0.03 26 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 0.97 -0.03 26 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 1.34 -0.04 26 0 85 0
30MAR27 65.00 P 0.00 0.00 0.00 1.82 -0.05 26 0 90 0
30MAR27 67.50 P 0.00 0.00 0.00 2.38 -0.08 26 0 83 0
30MAR27 70.00 P 0.00 0.00 0.00 3.03 -0.11 26 0 80 0
30MAR27 72.50 P 0.00 0.00 0.00 3.83 -0.09 26 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 4.74 -0.06 26 0 20 0
30MAR27 77.50 P 0.00 0.00 0.00 5.78 -0.11 26 0 7 0
30MAR27 80.00 P 0.00 0.00 0.00 6.93 -0.48 26 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 8.26 -0.13 26 0 4 0
30MAR27 85.00 P 0.00 0.00 0.00 9.70 -0.15 26 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 11.28 -0.14 26 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 12.96 -0.38 26 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 14.51 -0.51 26 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 16.36 -0.54 26 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 18.29 -0.45 26 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 20.36 -0.38 26 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 22.38 -0.64 26 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 24.60 -0.49 26 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 26.88 -0.18 26 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 29.03 -0.24 26 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 31.37 -0.26 26 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 33.58 -0.40 25 0 0 0
TOTAL PUT 506 9,979 -17
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$ 17.28
29APR26 10.50 C 0.00 0.00 0.00 6.79 -0.07 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 6.29 -0.06 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 5.80 -0.05 70 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 5.29 -0.07 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.79 -0.07 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 4.30 -0.06 48 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.80 -0.06 41 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 3.30 -0.11 34 0 15 0
29APR26 14.50 C 0.00 0.00 0.00 2.81 -0.06 37 0 300 0
29APR26 15.00 C 0.00 0.00 0.00 2.33 -0.06 37 0 419 0
29APR26 15.50 C 0.00 0.00 0.00 1.87 -0.04 37 0 160 0
29APR26 16.00 C 0.00 0.00 0.00 1.45 -0.02 37 0 434 0
29APR26 16.50 C 0.00 0.00 0.00 1.08 0.00 37 0 566 0
29APR26 17.00 C 0.72 0.77 0.72 0.77 +0.01 37 95 711 -45
29APR26 17.50 C 0.44 0.50 0.44 0.52 +0.01 37 409 691 +380
29APR26 18.00 C 0.30 0.34 0.30 0.34 +0.03 38 220 844 +30
29APR26 18.50 C 0.15 0.17 0.15 0.21 +0.03 38 17 475 +9
29APR26 19.00 C 0.08 0.08 0.08 0.12 +0.02 37 1 740 0
29APR26 19.50 C 0.00 0.00 0.00 0.07 +0.02 38 0 424 0
29APR26 20.00 C 0.00 0.00 0.00 0.04 +0.01 38 0 528 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 38 0 87 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 46 0 170 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 53 0 70 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 6.82 -0.04 56 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 6.32 -0.17 49 0 50 0
28MAY26 11.50 C 0.00 0.00 0.00 5.83 -0.14 51 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 5.33 -0.15 45 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.84 -0.13 44 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 4.34 -0.16 39 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 3.86 -0.10 39 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.39 -0.09 39 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.89 -0.13 33 0 45 0
28MAY26 15.00 C 0.00 0.00 0.00 2.44 -0.13 33 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 2.02 -0.04 33 0 40 0
28MAY26 16.00 C 0.00 0.00 0.00 1.64 -0.03 33 0 519 0
28MAY26 16.50 C 0.00 0.00 0.00 1.30 -0.02 33 0 650 0
28MAY26 17.00 C 1.00 1.02 1.00 1.02 -0.02 33 59 120 -42
28MAY26 17.50 C 0.00 0.00 0.00 0.76 -0.02 33 0 112 0
28MAY26 18.00 C 0.44 0.44 0.44 0.56 -0.02 33 5 496 +5
28MAY26 18.50 C 0.00 0.00 0.00 0.42 0.00 33 0 139 0
28MAY26 19.00 C 0.30 0.30 0.30 0.30 +0.01 33 20 153 +20
28MAY26 19.50 C 0.00 0.00 0.00 0.20 0.00 33 0 205 0
28MAY26 20.00 C 0.00 0.00 0.00 0.14 +0.01 33 0 133 0
28MAY26 21.00 C 0.00 0.00 0.00 0.06 0.00 33 0 18 0
28MAY26 22.00 C 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 34 0 56 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.57 -0.07 51 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.33 -0.11 59 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 6.83 -0.03 53 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.34 -0.15 52 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.84 -0.13 47 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.34 -0.14 42 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.85 -0.12 40 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.36 -0.14 38 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.88 -0.10 37 0 3 0
29JUN26 14.00 C 0.00 0.00 0.00 3.41 -0.07 36 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 2.93 -0.15 33 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 2.50 -0.07 33 0 44 0
29JUN26 15.50 C 0.00 0.00 0.00 2.10 -0.04 33 0 40 0
29JUN26 16.00 C 0.00 0.00 0.00 1.73 -0.04 33 0 28 0
29JUN26 16.50 C 1.30 1.30 1.23 1.42 -0.05 33 35 1,242 -20
29JUN26 17.00 C 0.00 0.00 0.00 1.12 -0.06 33 0 1,053 0
29JUN26 17.50 C 0.86 0.86 0.86 0.88 -0.05 33 21 925 -21
29JUN26 18.00 C 0.00 0.00 0.00 0.69 -0.03 33 0 767 0
29JUN26 18.50 C 0.00 0.00 0.00 0.54 -0.01 33 0 147 0
29JUN26 19.00 C 0.00 0.00 0.00 0.41 0.00 34 0 637 0
29JUN26 19.50 C 0.00 0.00 0.00 0.30 0.00 33 0 97 0
29JUN26 20.00 C 0.00 0.00 0.00 0.22 0.00 33 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.12 +0.01 34 0 34 0
29JUN26 22.00 C 0.00 0.00 0.00 0.06 0.00 33 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.03 0.00 34 0 12 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 32 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 4.86 -0.11 40 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.37 -0.13 37 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.89 -0.09 36 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.43 -0.05 35 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.96 -0.12 33 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.54 -0.06 33 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 2.16 -0.11 33 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.81 -0.05 33 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 1.50 -0.06 33 0 0 0
30JUL26 17.00 C 1.20 1.24 1.20 1.24 -0.06 33 24 51 +15
30JUL26 17.50 C 1.01 1.01 1.01 1.01 -0.05 33 15 15 +7
30JUL26 18.00 C 0.73 0.82 0.73 0.82 -0.03 33 46 36 +19
30JUL26 18.50 C 0.63 0.67 0.63 0.67 -0.01 33 80 65 +41
30JUL26 19.00 C 0.48 0.54 0.48 0.53 -0.01 33 95 135 +80
30JUL26 19.50 C 0.43 0.43 0.43 0.42 -0.01 33 30 36 +30
30JUL26 20.00 C 0.35 0.35 0.35 0.33 0.00 33 15 23 +15
30JUL26 21.00 C 0.23 0.23 0.23 0.20 0.00 33 2 2 +2
30JUL26 22.00 C 0.00 0.00 0.00 0.12 0.00 33 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.07 0.00 33 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.04 0.00 33 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.57 -0.07 43 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.33 -0.11 49 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.83 -0.04 44 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.34 -0.15 43 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.84 -0.13 39 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.36 -0.12 39 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.87 -0.10 36 0 6 0
29SEP26 13.00 C 0.00 0.00 0.00 4.41 -0.09 37 0 3 0
29SEP26 13.50 C 0.00 0.00 0.00 3.95 -0.05 35 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.52 -0.02 35 0 4 0
29SEP26 14.50 C 0.00 0.00 0.00 3.08 -0.05 34 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 2.70 -0.13 33 0 20 0
29SEP26 15.50 C 0.00 0.00 0.00 2.36 -0.11 33 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 2.05 -0.03 34 0 17 0
29SEP26 16.50 C 0.00 0.00 0.00 1.77 -0.03 33 0 1,281 0
29SEP26 17.00 C 1.47 1.47 1.47 1.54 -0.05 34 3 13 -3
29SEP26 17.50 C 0.00 0.00 0.00 1.32 -0.05 34 0 41 0
29SEP26 18.00 C 1.14 1.14 1.08 1.14 -0.03 34 38 80 -23
29SEP26 18.50 C 0.00 0.00 0.00 0.93 -0.07 33 0 37 0
29SEP26 19.00 C 0.00 0.00 0.00 0.83 -0.02 34 0 40 0
29SEP26 19.50 C 0.00 0.00 0.00 0.71 -0.01 34 0 30 0
29SEP26 20.00 C 0.00 0.00 0.00 0.60 0.00 34 0 45 0
29SEP26 21.00 C 0.00 0.00 0.00 0.42 0.00 34 0 49 0
29SEP26 22.00 C 0.00 0.00 0.00 0.29 0.00 34 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.20 0.00 34 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.14 0.00 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.57 -0.07 38 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.33 -0.11 42 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.84 -0.04 41 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.35 -0.14 39 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.86 -0.11 37 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.39 -0.09 36 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.94 -0.05 36 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.51 -0.03 36 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.10 -0.03 35 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.71 -0.03 35 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.36 -0.08 35 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.96 -0.13 33 0 40 0
30DEC26 15.50 C 0.00 0.00 0.00 2.66 -0.12 33 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 2.38 -0.10 33 0 9 0
30DEC26 16.50 C 0.00 0.00 0.00 2.13 -0.09 33 0 11 0
30DEC26 17.00 C 0.00 0.00 0.00 1.94 -0.04 34 0 6 0
30DEC26 17.50 C 0.00 0.00 0.00 1.73 -0.03 34 0 45 0
30DEC26 18.00 C 0.00 0.00 0.00 1.54 -0.03 34 0 12 0
30DEC26 18.50 C 0.00 0.00 0.00 1.36 -0.03 34 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 1.21 -0.02 34 0 18 0
30DEC26 19.50 C 0.00 0.00 0.00 1.07 -0.01 34 0 32 0
30DEC26 20.00 C 0.00 0.00 0.00 0.94 -0.01 34 0 80 0
30DEC26 21.00 C 0.00 0.00 0.00 0.72 -0.01 34 0 5 0
30DEC26 22.00 C 0.00 0.00 0.00 0.56 0.00 34 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.43 0.00 34 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 0.32 0.00 33 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 6.85 -0.07 37 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.39 -0.10 38 0 6 0
30MAR27 11.50 C 0.00 0.00 0.00 5.92 -0.05 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.49 -0.03 36 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.07 -0.04 36 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.68 -0.03 36 0 10 0
30MAR27 13.50 C 0.00 0.00 0.00 4.31 0.00 35 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.97 -0.06 35 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.63 -0.06 35 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.33 -0.04 35 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.94 -0.14 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.69 -0.12 33 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.44 -0.12 33 0 10 0
30MAR27 17.00 C 0.00 0.00 0.00 2.29 -0.03 34 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.07 -0.04 34 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.87 -0.04 34 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.70 -0.03 34 0 5 0
30MAR27 19.00 C 0.00 0.00 0.00 1.52 -0.04 33 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.38 -0.03 33 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.24 -0.03 33 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.01 -0.02 33 0 10 0
30MAR27 22.00 C 0.00 0.00 0.00 0.81 -0.01 33 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.65 -0.01 33 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.52 -0.01 33 0 8 0
TOTAL CALL 1,230 16,898 +499
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 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 76 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 69 0 18 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 63 0 30 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 49 0 59 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 43 0 146 0
29APR26 14.50 P 0.00 0.00 0.00 0.02 +0.01 41 0 363 0
29APR26 15.00 P 0.02 0.02 0.02 0.04 +0.02 39 26 730 0
29APR26 15.50 P 0.00 0.00 0.00 0.08 +0.03 38 0 200 0
29APR26 16.00 P 0.10 0.13 0.10 0.15 +0.05 37 62 495 +12
29APR26 16.50 P 0.22 0.27 0.22 0.28 +0.08 37 86 741 +70
29APR26 17.00 P 0.50 0.50 0.38 0.47 +0.10 38 619 1,612 +562
29APR26 17.50 P 0.00 0.00 0.00 0.72 +0.12 37 0 226 0
29APR26 18.00 P 0.00 0.00 0.00 1.04 +0.08 38 0 18 0
29APR26 18.50 P 0.00 0.00 0.00 1.41 +0.11 38 0 23 0
29APR26 19.00 P 0.00 0.00 0.00 1.82 +0.10 37 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 2.27 +0.09 37 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 2.74 +0.08 37 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 3.73 +0.05 44 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 4.73 +0.05 52 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 5.73 +0.05 60 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 6.73 +0.05 67 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 54 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 0.02 +0.01 35 0 61 0
28MAY26 14.00 P 0.00 0.00 0.00 0.04 +0.01 35 0 70 0
28MAY26 14.50 P 0.00 0.00 0.00 0.07 +0.02 34 0 84 0
28MAY26 15.00 P 0.00 0.00 0.00 0.12 +0.02 33 0 123 0
28MAY26 15.50 P 0.20 0.20 0.20 0.20 +0.04 33 2 53 0
28MAY26 16.00 P 0.00 0.00 0.00 0.32 +0.05 33 0 765 0
28MAY26 16.50 P 0.00 0.00 0.00 0.48 +0.07 33 0 572 0
28MAY26 17.00 P 0.56 0.66 0.56 0.68 +0.08 33 54 177 +43
28MAY26 17.50 P 0.00 0.00 0.00 0.94 +0.08 33 0 143 0
28MAY26 18.00 P 0.00 0.00 0.00 1.25 +0.10 33 0 170 0
28MAY26 18.50 P 0.00 0.00 0.00 1.58 +0.08 33 0 28 0
28MAY26 19.00 P 0.00 0.00 0.00 1.96 +0.08 33 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 2.37 +0.08 33 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 2.81 +0.08 33 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 3.75 +0.07 34 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 4.73 +0.05 36 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 5.73 +0.05 42 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 6.73 +0.05 47 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 35 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 0.03 +0.01 34 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 0.09 +0.01 33 0 256 0
29JUN26 14.00 P 0.00 0.00 0.00 0.15 +0.01 33 0 596 0
29JUN26 14.50 P 0.00 0.00 0.00 0.24 +0.02 33 0 235 0
29JUN26 15.00 P 0.00 0.00 0.00 0.36 +0.04 33 0 140 0
29JUN26 15.50 P 0.00 0.00 0.00 0.50 +0.05 33 0 296 0
29JUN26 16.00 P 0.67 0.67 0.67 0.68 +0.06 33 40 211 -40
29JUN26 16.50 P 0.90 0.90 0.88 0.91 +0.07 33 53 938 -52
29JUN26 17.00 P 1.09 1.13 1.09 1.17 +0.07 33 18 905 +1
29JUN26 17.50 P 0.00 0.00 0.00 1.48 +0.10 33 0 407 0
29JUN26 18.00 P 0.00 0.00 0.00 1.83 +0.09 34 0 206 0
29JUN26 18.50 P 0.00 0.00 0.00 2.17 +0.07 33 0 90 0
29JUN26 19.00 P 0.00 0.00 0.00 2.56 +0.07 33 0 51 0
29JUN26 19.50 P 0.00 0.00 0.00 2.97 +0.13 33 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.45 +0.13 35 0 15 0
29JUN26 21.00 P 0.00 0.00 0.00 4.36 +0.05 36 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.30 +0.08 37 0 100 0
29JUN26 23.00 P 0.00 0.00 0.00 6.27 +0.17 38 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.25 +0.19 39 0 23 0
29JUN26 25.00 P 0.00 0.00 0.00 8.24 +0.10 42 0 100 0
30JUL26 12.50 P 0.00 0.00 0.00 0.06 0.00 33 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.10 +0.01 33 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.16 +0.01 33 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.24 +0.02 33 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.35 +0.03 33 0 15 0
30JUL26 15.00 P 0.00 0.00 0.00 0.49 +0.05 33 0 12 0
30JUL26 15.50 P 0.00 0.00 0.00 0.65 +0.05 33 0 15 0
30JUL26 16.00 P 0.79 0.79 0.79 0.84 +0.06 33 30 75 +30
30JUL26 16.50 P 0.00 0.00 0.00 1.07 +0.07 33 0 42 0
30JUL26 17.00 P 0.00 0.00 0.00 1.33 +0.05 32 0 8 0
30JUL26 17.50 P 0.00 0.00 0.00 1.63 +0.09 33 0 13 0
30JUL26 18.00 P 0.00 0.00 0.00 1.97 +0.07 33 0 33 0
30JUL26 18.50 P 0.00 0.00 0.00 2.31 +0.06 33 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 2.69 +0.14 33 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 3.09 +0.16 33 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 3.54 +0.16 34 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 4.42 +0.11 34 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 5.34 +0.04 35 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.29 +0.07 35 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.26 +0.08 36 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 34 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.02 0.00 33 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.05 +0.01 35 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.07 0.00 34 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.11 +0.01 34 0 21 0
29SEP26 12.50 P 0.00 0.00 0.00 0.16 +0.01 34 0 12 0
29SEP26 13.00 P 0.00 0.00 0.00 0.23 +0.01 34 0 56 0
29SEP26 13.50 P 0.00 0.00 0.00 0.33 +0.02 34 0 135 0
29SEP26 14.00 P 0.00 0.00 0.00 0.44 +0.03 34 0 89 0
29SEP26 14.50 P 0.57 0.57 0.57 0.58 +0.05 34 20 39 +20
29SEP26 15.00 P 0.00 0.00 0.00 0.74 +0.05 34 0 4,221 0
29SEP26 15.50 P 0.00 0.00 0.00 0.92 +0.06 34 0 52 0
29SEP26 16.00 P 1.12 1.12 1.12 1.12 +0.06 33 1 30 0
29SEP26 16.50 P 0.00 0.00 0.00 1.36 +0.07 33 0 1,257 0
29SEP26 17.00 P 1.65 1.65 1.65 1.62 +0.07 33 20 66 +20
29SEP26 17.50 P 0.00 0.00 0.00 1.91 +0.08 33 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 2.23 +0.08 33 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 2.58 +0.12 33 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 2.94 +0.14 33 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.33 +0.16 34 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.72 +0.16 34 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.55 +0.14 34 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.43 +0.04 33 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 6.35 +0.06 33 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.30 +0.06 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 0.08 +0.01 34 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 0.16 +0.01 33 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 0.23 +0.02 33 0 38 0
30DEC26 12.50 P 0.00 0.00 0.00 0.31 +0.02 34 0 6 0
30DEC26 13.00 P 0.00 0.00 0.00 0.41 +0.02 33 0 111 0
30DEC26 13.50 P 0.00 0.00 0.00 0.53 +0.02 33 0 24 0
30DEC26 14.00 P 0.00 0.00 0.00 0.67 +0.04 34 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.82 +0.05 33 0 32 0
30DEC26 15.00 P 0.00 0.00 0.00 0.99 +0.04 33 0 84 0
30DEC26 15.50 P 0.00 0.00 0.00 1.19 +0.06 33 0 52 0
30DEC26 16.00 P 0.00 0.00 0.00 1.41 +0.07 33 0 132 0
30DEC26 16.50 P 0.00 0.00 0.00 1.64 +0.06 33 0 64 0
30DEC26 17.00 P 0.00 0.00 0.00 1.90 +0.06 32 0 27 0
30DEC26 17.50 P 0.00 0.00 0.00 2.19 +0.07 32 0 45 0
30DEC26 18.00 P 0.00 0.00 0.00 2.50 +0.07 32 0 105 0
30DEC26 18.50 P 0.00 0.00 0.00 2.84 +0.08 33 0 90 0
30DEC26 19.00 P 0.00 0.00 0.00 3.20 +0.05 33 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.56 +0.15 33 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.94 +0.15 33 0 3 0
30DEC26 21.00 P 0.00 0.00 0.00 4.73 +0.15 33 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.57 +0.05 33 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.45 +0.06 32 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.37 +0.06 32 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.14 +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 0.26 +0.01 33 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.34 +0.01 33 0 12 0
30MAR27 12.50 P 0.00 0.00 0.00 0.45 +0.02 33 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.57 +0.04 33 0 10 0
30MAR27 13.50 P 0.00 0.00 0.00 0.70 +0.02 33 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.85 +0.03 33 0 6 0
30MAR27 14.50 P 0.00 0.00 0.00 1.01 +0.05 33 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.19 +0.04 33 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.40 +0.05 33 0 3 0
30MAR27 16.00 P 0.00 0.00 0.00 1.62 +0.04 32 0 2 0
30MAR27 16.50 P 0.00 0.00 0.00 1.86 +0.04 32 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.13 +0.05 32 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.41 +0.05 32 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.72 +0.07 32 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.05 +0.08 32 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.40 +0.09 32 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.76 +0.06 32 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.12 +0.14 32 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.89 +0.15 32 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.70 +0.16 32 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.55 0.00 32 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.44 0.00 32 0 0 0
TOTAL PUT 1,031 19,323 +666
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$ 88.00
10APR26 57.50 C 0.00 0.00 0.00 30.50 -0.64 0 0 100 0
10APR26 60.00 C 0.00 0.00 0.00 28.00 -0.54 0 0 0 0
10APR26 62.50 C 0.00 0.00 0.00 25.50 -0.54 0 0 0 0
10APR26 65.00 C 0.00 0.00 0.00 23.00 -0.54 0 0 30 0
10APR26 67.50 C 0.00 0.00 0.00 20.50 -0.55 0 0 0 0
10APR26 70.00 C 0.00 0.00 0.00 18.00 -0.55 0 0 3 0
10APR26 72.50 C 0.00 0.00 0.00 15.50 -0.55 0 0 1 0
10APR26 75.00 C 0.00 0.00 0.00 13.00 -0.56 0 0 25 0
10APR26 77.50 C 11.36 12.05 11.36 10.51 -0.56 91 40 177 -19
10APR26 80.00 C 8.95 8.95 7.82 8.01 -0.59 70 4 776 -4
10APR26 82.50 C 5.45 7.07 5.30 5.51 -0.62 49 41 1,337 -21
10APR26 85.00 C 3.45 4.30 2.86 3.03 -0.94 37 506 1,049 -351
10APR26 87.50 C 1.14 2.52 1.08 1.20 -0.92 50 678 1,036 -375
10APR26 90.00 C 0.64 0.99 0.30 0.29 -0.63 52 2,126 1,798 +138
10APR26 92.50 C 0.24 0.34 0.08 0.04 -0.28 53 282 1,283 +86
10APR26 95.00 C 0.09 0.12 0.05 0.01 -0.08 62 108 966 +73
10APR26 97.50 C 0.00 0.00 0.00 0.01 -0.01 80 0 294 0
10APR26 100.00 C 0.01 0.01 0.01 0.01 0.00 98 50 249 +50
10APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 114 0 111 0
10APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 130 0 100 0
10APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 145 0 20 0
10APR26 110.00 C 0.00 0.00 0.00 0.01 - 160 0 0 -
17APR26 57.50 C 0.00 0.00 0.00 31.00 -0.14 182 0 0 0
17APR26 60.00 C 0.00 0.00 0.00 28.78 +0.24 186 0 0 0
17APR26 62.50 C 0.00 0.00 0.00 26.13 +0.08 161 0 0 0
17APR26 65.00 C 0.00 0.00 0.00 23.64 +0.08 146 0 0 0
17APR26 67.50 C 0.00 0.00 0.00 21.11 +0.06 130 0 0 0
17APR26 70.00 C 0.00 0.00 0.00 18.12 -0.43 78 0 0 0
17APR26 72.50 C 0.00 0.00 0.00 16.01 -0.04 97 0 0 0
17APR26 75.00 C 0.00 0.00 0.00 13.44 -0.43 80 0 0 0
17APR26 77.50 C 0.00 0.00 0.00 10.59 -0.54 43 0 0 0
17APR26 80.00 C 0.00 0.00 0.00 8.21 -0.57 43 0 30 0
17APR26 82.50 C 0.00 0.00 0.00 5.90 -0.80 40 0 30 0
17APR26 85.00 C 4.21 4.29 4.02 4.00 -0.75 41 25 383 +19
17APR26 87.50 C 2.50 3.21 2.50 2.47 -0.72 42 327 481 +302
17APR26 90.00 C 1.40 2.09 1.40 1.46 -0.55 43 73 667 +30
17APR26 92.50 C 0.82 1.24 0.82 0.77 -0.40 44 80 550 +8
17APR26 95.00 C 0.45 0.75 0.45 0.36 -0.27 44 88 308 +8
17APR26 97.50 C 0.30 0.44 0.27 0.15 -0.16 43 105 426 +25
17APR26 100.00 C 0.22 0.22 0.18 0.06 -0.09 44 34 409 +6
17APR26 102.50 C 0.12 0.12 0.12 0.02 -0.05 43 16 68 +7
17APR26 105.00 C 0.00 0.00 0.00 0.01 - 45 0 0 -
17APR26 107.50 C 0.00 0.00 0.00 0.01 - 51 0 0 -
17APR26 110.00 C 0.04 0.05 0.03 0.01 - 56 29 29 -
29APR26 37.00 C 0.00 0.00 0.00 51.15 -0.38 167 0 263 0
29APR26 38.00 C 0.00 0.00 0.00 50.05 -0.50 103 0 71 0
29APR26 39.00 C 0.00 0.00 0.00 49.33 -0.22 184 0 5 0
29APR26 40.00 C 0.00 0.00 0.00 48.05 -0.50 0 0 2 0
29APR26 41.00 C 0.00 0.00 0.00 47.05 -0.52 0 0 91 0
29APR26 42.00 C 0.00 0.00 0.00 46.05 -0.52 0 0 121 0
29APR26 43.00 C 0.00 0.00 0.00 45.16 -0.40 140 0 66 0
29APR26 44.00 C 0.00 0.00 0.00 44.14 -0.39 132 0 99 0
29APR26 45.00 C 0.00 0.00 0.00 43.06 -0.50 87 0 63 0
29APR26 46.00 C 0.00 0.00 0.00 42.06 -0.52 78 0 30 0
29APR26 47.00 C 0.00 0.00 0.00 41.06 -0.50 0 0 5 0
29APR26 48.00 C 0.00 0.00 0.00 40.06 -0.49 0 0 96 0
29APR26 49.00 C 0.00 0.00 0.00 39.06 -0.53 0 0 37 0
29APR26 50.00 C 37.90 37.90 37.90 38.06 -0.51 0 68 1,070 -68
29APR26 52.50 C 0.00 0.00 0.00 35.57 -0.50 69 0 114 0
29APR26 55.00 C 0.00 0.00 0.00 33.07 -0.51 0 0 62 0
29APR26 57.50 C 0.00 0.00 0.00 31.00 -0.18 113 0 60 0
29APR26 60.00 C 0.00 0.00 0.00 28.78 +0.13 116 0 60 0
29APR26 62.50 C 0.00 0.00 0.00 26.13 +0.08 100 0 90 0
29APR26 65.00 C 0.00 0.00 0.00 23.64 -0.05 91 0 58 0
29APR26 67.50 C 0.00 0.00 0.00 21.11 -0.08 80 0 41 0
29APR26 70.00 C 0.00 0.00 0.00 18.20 -0.55 52 0 246 0
29APR26 72.50 C 14.95 14.95 14.95 16.01 -0.16 59 30 271 -30
29APR26 75.00 C 14.82 14.82 13.98 13.44 -0.43 49 58 1,012 +12
29APR26 77.50 C 11.61 11.61 11.61 10.94 -0.52 41 1 3,768 -1
29APR26 80.00 C 8.98 9.92 8.68 8.68 -0.77 39 16 4,149 +5
29APR26 82.50 C 6.78 7.42 6.70 6.72 -0.74 39 204 5,344 -57
29APR26 85.00 C 4.66 6.27 4.66 5.05 -0.69 40 3,022 5,702 +522
29APR26 87.50 C 3.36 4.57 3.22 3.59 -0.57 39 911 2,907 +181
29APR26 90.00 C 2.45 3.30 2.40 2.58 -0.43 41 1,092 4,808 +93
29APR26 92.50 C 1.62 2.34 1.62 1.77 -0.30 42 652 4,005 +380
29APR26 95.00 C 1.30 1.63 1.10 1.14 -0.23 41 725 4,894 +168
29APR26 97.50 C 0.81 1.14 0.79 0.70 -0.18 41 407 4,069 +243
29APR26 100.00 C 0.59 0.80 0.55 0.42 -0.12 41 645 9,629 -20
29APR26 102.50 C 0.46 0.53 0.41 0.24 -0.08 41 92 7,680 +75
29APR26 105.00 C 0.32 0.38 0.32 0.13 -0.06 41 352 3,485 +290
29APR26 107.50 C 0.24 0.30 0.24 0.07 -0.04 41 278 2,836 +248
29APR26 110.00 C 0.19 0.19 0.19 0.04 -0.02 41 6 2,563 +6
29APR26 112.50 C 0.00 0.00 0.00 0.02 -0.01 41 0 1,287 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 2,208 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 44 0 545 0
29APR26 120.00 C 0.07 0.11 0.07 0.01 0.00 47 15 1,113 0
29APR26 122.50 C 0.08 0.08 0.06 0.01 0.00 50 50 213 0
29APR26 125.00 C 0.00 0.00 0.00 0.01 0.00 53 0 357 0
29APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 56 0 331 0
29APR26 130.00 C 0.03 0.03 0.03 0.01 0.00 58 300 1,014 +100
29APR26 132.50 C 0.02 0.02 0.02 0.01 0.00 61 100 269 +100
29APR26 135.00 C 0.02 0.02 0.02 0.01 0.00 63 120 934 +120
29APR26 137.50 C 0.02 0.02 0.02 0.01 0.00 66 100 1,664 +58
29APR26 140.00 C 0.03 0.04 0.03 0.01 0.00 68 256 2,841 -7
29APR26 142.50 C 0.00 0.00 0.00 0.01 0.00 70 0 8,633 0
29APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 73 0 3,510 0
29APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 75 0 992 0
29APR26 150.00 C 0.00 0.00 0.00 0.01 0.00 77 0 21,853 0
28MAY26 37.00 C 0.00 0.00 0.00 51.71 -0.19 143 0 11 0
28MAY26 38.00 C 0.00 0.00 0.00 50.68 +0.06 137 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 49.54 -0.46 126 0 12 0
28MAY26 40.00 C 0.00 0.00 0.00 48.80 +0.25 135 0 2 0
28MAY26 41.00 C 0.00 0.00 0.00 47.73 +0.12 128 0 5 0
28MAY26 42.00 C 0.00 0.00 0.00 46.69 +0.04 123 0 4 0
28MAY26 43.00 C 0.00 0.00 0.00 45.71 -0.06 120 0 4 0
28MAY26 44.00 C 0.00 0.00 0.00 44.14 -0.50 54 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 43.19 -0.46 76 0 11 0
28MAY26 46.00 C 0.00 0.00 0.00 42.76 -0.17 112 0 33 0
28MAY26 47.00 C 0.00 0.00 0.00 41.30 -0.46 84 0 1 0
28MAY26 48.00 C 0.00 0.00 0.00 40.11 -0.57 0 0 1 0
28MAY26 49.00 C 0.00 0.00 0.00 39.64 +0.05 97 0 30 0
28MAY26 50.00 C 0.00 0.00 0.00 38.77 -0.09 99 0 2 0
28MAY26 52.50 C 0.00 0.00 0.00 35.67 -0.40 46 0 90 0
28MAY26 55.00 C 0.00 0.00 0.00 33.75 +0.12 84 0 30 0
28MAY26 57.50 C 0.00 0.00 0.00 31.22 -0.11 76 0 30 0
28MAY26 60.00 C 0.00 0.00 0.00 28.89 +0.07 74 0 114 0
28MAY26 62.50 C 0.00 0.00 0.00 26.13 -0.15 60 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 23.97 +0.18 63 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 21.29 -0.24 53 0 100 0
28MAY26 70.00 C 0.00 0.00 0.00 18.55 -0.70 41 0 261 0
28MAY26 72.50 C 0.00 0.00 0.00 16.69 0.00 48 0 146 0
28MAY26 75.00 C 0.00 0.00 0.00 14.07 -0.46 40 0 1,678 0
28MAY26 77.50 C 11.38 11.38 11.38 11.90 -0.68 38 10 3,315 -10
28MAY26 80.00 C 9.85 9.98 9.85 9.95 -0.68 38 4 4,000 +2
28MAY26 82.50 C 8.73 8.73 8.73 8.21 -0.65 38 1 4,555 0
28MAY26 85.00 C 7.49 7.49 7.49 6.74 -0.56 39 1 8,149 +1
28MAY26 87.50 C 5.07 6.33 5.05 5.38 -0.57 38 108 2,666 -45
28MAY26 90.00 C 4.20 5.10 4.10 4.36 -0.43 39 644 2,385 -309
28MAY26 92.50 C 3.27 4.10 3.27 3.40 -0.39 39 126 1,665 +21
28MAY26 95.00 C 2.50 3.27 2.50 2.68 -0.32 40 130 1,671 -17
28MAY26 97.50 C 2.08 2.42 2.08 2.06 -0.25 40 9 2,152 -2
28MAY26 100.00 C 1.70 2.03 1.63 1.54 -0.21 40 101 2,789 -44
28MAY26 102.50 C 1.51 1.51 1.34 1.14 -0.18 40 7 2,012 0
28MAY26 105.00 C 1.02 1.30 1.00 0.83 -0.15 40 124 1,364 +16
28MAY26 107.50 C 0.87 1.01 0.87 0.60 -0.12 40 179 937 +157
28MAY26 110.00 C 0.74 0.79 0.74 0.43 -0.09 40 46 2,321 +36
28MAY26 112.50 C 0.00 0.00 0.00 0.30 -0.07 40 0 201 0
28MAY26 115.00 C 0.50 0.52 0.50 0.21 -0.05 40 50 251 -1
28MAY26 117.50 C 0.47 0.47 0.47 0.15 -0.04 40 30 319 -30
28MAY26 120.00 C 0.37 0.38 0.37 0.10 -0.03 40 55 1,089 +53
28MAY26 122.50 C 0.00 0.00 0.00 0.07 -0.02 40 0 1,080 0
28MAY26 125.00 C 0.00 0.00 0.00 0.05 -0.01 40 0 446 0
28MAY26 127.50 C 0.00 0.00 0.00 0.03 -0.02 39 0 435 0
28MAY26 130.00 C 0.23 0.24 0.23 0.02 -0.01 39 94 238 -88
28MAY26 132.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 45 0
28MAY26 135.00 C 0.00 0.00 0.00 0.01 0.00 40 0 362 0
28MAY26 137.50 C 0.00 0.00 0.00 0.01 0.00 42 0 60 0
28MAY26 140.00 C 0.00 0.00 0.00 0.01 0.00 43 0 716 0
28MAY26 142.50 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
28MAY26 145.00 C 0.00 0.00 0.00 0.01 0.00 46 0 235 0
28MAY26 147.50 C 0.00 0.00 0.00 0.01 0.00 47 0 69 0
28MAY26 150.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,184 0
29JUN26 37.00 C 0.00 0.00 0.00 51.90 -0.22 115 0 31 0
29JUN26 38.00 C 0.00 0.00 0.00 50.82 -0.20 109 0 30 0
29JUN26 39.00 C 0.00 0.00 0.00 49.54 -0.46 94 0 1 0
29JUN26 40.00 C 0.00 0.00 0.00 48.95 -0.15 107 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 47.79 +0.17 99 0 6 0
29JUN26 42.00 C 0.00 0.00 0.00 46.87 -0.21 99 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 45.71 -0.39 90 0 8 0
29JUN26 44.00 C 0.00 0.00 0.00 44.80 +0.16 91 0 32 0
29JUN26 45.00 C 0.00 0.00 0.00 43.19 -0.57 0 0 31 0
29JUN26 46.00 C 0.00 0.00 0.00 42.86 -0.07 87 0 31 0
29JUN26 47.00 C 0.00 0.00 0.00 41.97 +0.13 88 0 1 0
29JUN26 48.00 C 0.00 0.00 0.00 41.09 -0.11 88 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 40.06 -0.03 85 0 3,500 0
29JUN26 50.00 C 0.00 0.00 0.00 38.77 -0.09 74 0 20 0
29JUN26 52.50 C 0.00 0.00 0.00 36.54 +0.09 75 0 2 0
29JUN26 55.00 C 0.00 0.00 0.00 34.11 -0.14 71 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 31.75 +0.27 68 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 29.27 -0.09 63 0 135 0
29JUN26 62.50 C 0.00 0.00 0.00 26.80 +0.19 58 0 42 0
29JUN26 65.00 C 0.00 0.00 0.00 23.97 -0.47 47 0 551 0
29JUN26 67.50 C 0.00 0.00 0.00 21.29 -1.10 38 0 186 0
29JUN26 70.00 C 0.00 0.00 0.00 19.74 +0.08 48 0 2,771 0
29JUN26 72.50 C 0.00 0.00 0.00 17.05 -0.57 40 0 191 0
29JUN26 75.00 C 0.00 0.00 0.00 15.50 -0.49 44 0 4,380 0
29JUN26 77.50 C 0.00 0.00 0.00 13.58 -0.06 43 0 4,888 0
29JUN26 80.00 C 0.00 0.00 0.00 11.80 -0.06 43 0 16,642 0
29JUN26 82.50 C 9.50 9.50 9.50 9.66 -0.32 39 1 4,735 -1
29JUN26 85.00 C 0.00 0.00 0.00 8.32 -0.49 39 200 5,829 +200
29JUN26 87.50 C 7.28 7.28 7.11 7.05 -0.44 39 31 3,751 +1
29JUN26 90.00 C 5.87 6.72 5.84 5.92 -0.47 39 496 14,580 +170
29JUN26 92.50 C 5.00 5.00 4.77 5.00 -0.29 40 33 2,155 +28
29JUN26 95.00 C 4.21 4.35 4.18 4.20 -0.36 40 96 8,189 +32
29JUN26 97.50 C 3.70 3.89 3.30 3.51 -0.27 41 616 6,942 -191
29JUN26 100.00 C 2.90 3.36 2.80 2.90 -0.23 41 118 14,782 +4
29JUN26 102.50 C 2.65 2.66 2.64 2.36 -0.20 41 30 4,540 0
29JUN26 105.00 C 2.43 2.43 2.23 1.91 -0.17 41 21 14,990 +9
29JUN26 107.50 C 1.90 1.90 1.89 1.53 -0.15 41 13 2,522 0
29JUN26 110.00 C 1.45 1.70 1.45 1.22 -0.13 40 107 11,377 +105
29JUN26 112.50 C 1.27 1.27 1.27 0.97 -0.11 40 10 1,299 +10
29JUN26 115.00 C 1.16 1.29 1.16 0.77 -0.09 40 22 14,339 +11
29JUN26 117.50 C 0.00 0.00 0.00 0.61 -0.07 40 0 3,418 0
29JUN26 120.00 C 1.00 1.00 0.87 0.47 -0.07 40 44 6,281 -40
29JUN26 122.50 C 0.00 0.00 0.00 0.37 -0.05 40 0 3,176 0
29JUN26 125.00 C 0.71 0.77 0.71 0.29 -0.04 40 25 7,217 -3
29JUN26 127.50 C 0.65 0.65 0.64 0.22 -0.04 40 26 1,410 -20
29JUN26 130.00 C 0.60 0.60 0.60 0.17 -0.03 40 500 6,306 -500
29JUN26 132.50 C 0.00 0.00 0.00 0.13 -0.03 40 0 1,347 0
29JUN26 135.00 C 0.47 0.47 0.47 0.10 -0.02 40 40 2,550 0
29JUN26 137.50 C 0.41 0.41 0.41 0.08 -0.02 40 1 531 0
29JUN26 140.00 C 0.42 0.42 0.42 0.06 -0.01 40 1 2,387 0
29JUN26 142.50 C 0.00 0.00 0.00 0.05 -0.01 41 0 993 0
29JUN26 145.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 2,637 0
29JUN26 147.50 C 0.00 0.00 0.00 0.03 -0.01 41 0 747 0
29JUN26 150.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 2,830 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 411 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 40 0 368 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 41 0 536 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 42 0 958 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 43 0 352 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 44 0 155 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 45 0 861 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 46 0 329 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 47 0 377 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 47 0 252 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 48 0 210 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 49 0 536 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 50 0 225 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 51 0 174 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 52 0 47 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 53 0 527 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 53 0 241 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 54 0 471 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 55 0 306 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 56 0 2,316 0
30JUL26 57.50 C 0.00 0.00 0.00 31.75 -0.26 56 0 30 0
30JUL26 60.00 C 0.00 0.00 0.00 29.27 -0.44 51 0 30 0
30JUL26 62.50 C 0.00 0.00 0.00 27.17 +0.05 52 0 120 0
30JUL26 65.00 C 0.00 0.00 0.00 24.30 -0.82 43 0 90 0
30JUL26 67.50 C 0.00 0.00 0.00 22.59 -0.09 47 0 90 0
30JUL26 70.00 C 0.00 0.00 0.00 20.43 -0.31 46 0 35 0
30JUL26 72.50 C 0.00 0.00 0.00 18.38 +0.09 45 0 60 0
30JUL26 75.00 C 0.00 0.00 0.00 16.44 +0.13 44 0 60 0
30JUL26 77.50 C 0.00 0.00 0.00 14.62 -0.33 43 0 280 0
30JUL26 80.00 C 0.00 0.00 0.00 12.93 -0.18 42 0 223 0
30JUL26 82.50 C 0.00 0.00 0.00 10.92 -0.39 39 0 376 0
30JUL26 85.00 C 0.00 0.00 0.00 9.55 -0.49 40 0 520 0
30JUL26 87.50 C 9.00 9.21 9.00 8.33 -0.41 40 60 403 0
30JUL26 90.00 C 7.21 7.97 7.11 7.25 -0.28 40 715 1,014 +505
30JUL26 92.50 C 6.05 6.22 6.05 6.24 -0.37 40 60 186 +30
30JUL26 95.00 C 5.43 5.43 5.43 5.43 -0.26 40 8 338 0
30JUL26 97.50 C 4.51 5.05 4.51 4.65 -0.22 40 608 1,385 +578
30JUL26 100.00 C 3.80 4.25 3.80 4.01 -0.13 41 36 574 +26
30JUL26 102.50 C 3.46 3.72 3.46 3.43 -0.08 41 112 323 +110
30JUL26 105.00 C 0.00 0.00 0.00 2.89 -0.07 41 0 360 0
30JUL26 107.50 C 2.38 2.38 2.38 2.44 -0.05 41 1 291 +1
30JUL26 110.00 C 0.00 0.00 0.00 2.04 -0.04 41 0 355 0
30JUL26 112.50 C 2.02 2.02 2.02 1.71 -0.03 41 12 187 0
30JUL26 115.00 C 1.95 1.95 1.68 1.42 -0.03 41 73 125 +3
30JUL26 117.50 C 0.00 0.00 0.00 1.18 -0.02 40 0 64 0
30JUL26 120.00 C 1.30 1.30 1.30 0.98 -0.01 40 2 220 0
29SEP26 37.00 C 0.00 0.00 0.00 51.90 -0.53 74 0 60 0
29SEP26 38.00 C 0.00 0.00 0.00 50.82 -0.67 69 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 49.64 -0.99 60 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 48.95 -0.69 68 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 47.79 -0.90 61 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 46.87 -0.74 62 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 45.87 -0.52 60 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 44.93 -0.88 59 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 43.98 -0.86 58 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 43.58 +0.03 68 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 42.71 +0.11 68 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 41.76 +0.08 66 0 43 0
29SEP26 49.00 C 0.00 0.00 0.00 40.12 -0.83 54 0 56 0
29SEP26 50.00 C 0.00 0.00 0.00 39.20 -0.84 54 0 132 0
29SEP26 52.50 C 0.00 0.00 0.00 36.79 -0.93 51 0 12 0
29SEP26 55.00 C 0.00 0.00 0.00 34.53 -0.83 50 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 32.22 -0.62 48 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 30.33 -0.14 51 0 131 0
29SEP26 62.50 C 0.00 0.00 0.00 27.85 -0.70 47 0 52 0
29SEP26 65.00 C 0.00 0.00 0.00 25.61 -0.77 45 0 72 0
29SEP26 67.50 C 0.00 0.00 0.00 23.63 -0.45 44 0 31 0
29SEP26 70.00 C 0.00 0.00 0.00 21.69 -0.60 44 0 169 0
29SEP26 72.50 C 0.00 0.00 0.00 19.67 -0.41 42 0 90 0
29SEP26 75.00 C 0.00 0.00 0.00 17.88 -0.71 42 0 193 0
29SEP26 77.50 C 0.00 0.00 0.00 16.57 0.00 43 0 288 0
29SEP26 80.00 C 0.00 0.00 0.00 15.01 -0.11 43 0 6,452 0
29SEP26 82.50 C 12.82 12.82 12.82 13.17 -0.35 41 2 4,164 0
29SEP26 85.00 C 11.98 11.98 11.98 11.73 -0.45 40 20 2,858 0
29SEP26 87.50 C 0.00 0.00 0.00 10.62 -0.33 41 0 3,024 0
29SEP26 90.00 C 9.52 9.54 9.36 9.53 -0.33 41 54 7,061 -44
29SEP26 92.50 C 8.52 8.79 8.52 8.51 -0.34 41 33 989 +3
29SEP26 95.00 C 7.80 8.14 7.80 7.57 -0.36 41 104 8,905 +4
29SEP26 97.50 C 0.00 0.00 0.00 6.81 -0.29 41 0 2,230 0
29SEP26 100.00 C 6.35 6.50 6.35 6.01 -0.34 41 111 13,482 +39
29SEP26 102.50 C 5.89 5.89 5.89 5.44 -0.19 41 1 3,538 0
29SEP26 105.00 C 5.12 5.12 5.12 4.86 -0.13 42 95 2,486 0
29SEP26 107.50 C 0.00 0.00 0.00 4.31 -0.10 42 0 1,564 0
29SEP26 110.00 C 4.13 4.13 4.06 3.80 -0.09 42 3 5,926 +2
29SEP26 112.50 C 0.00 0.00 0.00 3.35 -0.08 41 0 641 0
29SEP26 115.00 C 3.10 3.10 3.10 2.95 -0.06 41 1 1,943 +1
29SEP26 117.50 C 0.00 0.00 0.00 2.59 -0.06 41 5,000 5,492 +4,477
29SEP26 120.00 C 2.60 2.63 2.60 2.27 -0.05 41 2 2,101 +1
29SEP26 122.50 C 2.31 2.54 2.31 1.99 -0.05 41 300 1,214 +11
29SEP26 125.00 C 0.00 0.00 0.00 1.74 -0.04 41 0 1,286 0
29SEP26 127.50 C 1.89 1.93 1.89 1.53 -0.03 41 200 513 0
29SEP26 130.00 C 0.00 0.00 0.00 1.33 -0.03 41 0 2,438 0
29SEP26 132.50 C 0.00 0.00 0.00 1.16 -0.03 41 0 201 0
29SEP26 135.00 C 1.46 1.46 1.46 1.02 -0.02 41 100 431 0
29SEP26 137.50 C 0.00 0.00 0.00 0.89 -0.01 41 0 239 0
29SEP26 140.00 C 0.00 0.00 0.00 0.77 -0.02 41 0 672 0
29SEP26 142.50 C 0.00 0.00 0.00 0.67 -0.02 41 0 190 0
29SEP26 145.00 C 0.00 0.00 0.00 0.58 -0.02 41 0 461 0
29SEP26 147.50 C 0.00 0.00 0.00 0.51 -0.01 41 0 94 0
29SEP26 150.00 C 0.00 0.00 0.00 0.44 -0.01 41 0 661 0
29SEP26 152.50 C 0.00 0.00 0.00 0.38 -0.01 41 0 276 0
29SEP26 155.00 C 0.00 0.00 0.00 0.33 -0.01 41 0 189 0
29SEP26 157.50 C 0.00 0.00 0.00 0.29 0.00 41 0 1,161 0
29SEP26 160.00 C 0.00 0.00 0.00 0.25 -0.01 41 0 701 0
30DEC26 37.00 C 0.00 0.00 0.00 52.42 -0.18 66 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 51.41 -0.36 64 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 50.43 -0.46 62 0 30 0
30DEC26 40.00 C 0.00 0.00 0.00 49.50 -0.45 61 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 48.60 -0.41 61 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 47.61 -0.52 59 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 46.68 -0.59 58 0 150 0
30DEC26 44.00 C 0.00 0.00 0.00 45.73 -0.36 57 0 180 0
30DEC26 45.00 C 0.00 0.00 0.00 44.72 -0.70 55 0 15,106 0
30DEC26 46.00 C 0.00 0.00 0.00 43.84 -0.50 55 0 101 0
30DEC26 47.00 C 0.00 0.00 0.00 42.86 -0.42 54 0 120 0
30DEC26 48.00 C 0.00 0.00 0.00 42.08 -0.54 54 0 150 0
30DEC26 49.00 C 0.00 0.00 0.00 41.17 -0.26 54 0 391 0
30DEC26 50.00 C 0.00 0.00 0.00 40.26 -0.51 53 0 120 0
30DEC26 52.50 C 0.00 0.00 0.00 38.00 -0.35 51 0 150 0
30DEC26 55.00 C 0.00 0.00 0.00 35.91 -0.33 51 0 144 0
30DEC26 57.50 C 0.00 0.00 0.00 33.76 -0.42 49 0 180 0
30DEC26 60.00 C 0.00 0.00 0.00 31.59 -0.30 48 0 204 0
30DEC26 62.50 C 0.00 0.00 0.00 29.58 -0.38 47 0 158 0
30DEC26 65.00 C 0.00 0.00 0.00 27.57 -0.37 46 0 251 0
30DEC26 67.50 C 26.47 26.47 26.43 25.67 -0.39 45 150 270 +150
30DEC26 70.00 C 25.00 25.00 24.56 23.78 -0.44 44 32 15,315 -2
30DEC26 72.50 C 0.00 0.00 0.00 22.06 -0.44 44 0 50 0
30DEC26 75.00 C 0.00 0.00 0.00 20.58 -0.15 44 0 234 0
30DEC26 77.50 C 19.21 19.21 19.21 18.83 -0.46 43 30 389 +30
30DEC26 80.00 C 0.00 0.00 0.00 17.32 -0.45 42 0 3,220 0
30DEC26 82.50 C 0.00 0.00 0.00 15.92 -0.38 42 0 2,506 0
30DEC26 85.00 C 0.00 0.00 0.00 14.97 -0.02 43 0 5,024 0
30DEC26 87.50 C 13.51 13.51 13.51 13.42 -0.30 42 30 1,488 0
30DEC26 90.00 C 0.00 0.00 0.00 12.31 -0.34 42 4,000 9,760 +2,861
30DEC26 92.50 C 0.00 0.00 0.00 11.30 -0.36 42 0 851 0
30DEC26 95.00 C 0.00 0.00 0.00 10.35 -0.44 41 0 1,839 0
30DEC26 97.50 C 10.00 10.00 10.00 9.47 -0.30 41 1 1,664 +1
30DEC26 100.00 C 8.60 9.00 8.60 8.78 -0.17 42 1,916 4,556 -520
30DEC26 102.50 C 0.00 0.00 0.00 8.02 -0.25 42 0 847 0
30DEC26 105.00 C 0.00 0.00 0.00 7.36 -0.20 42 0 1,041 0
30DEC26 107.50 C 0.00 0.00 0.00 6.76 -0.14 42 0 349 0
30DEC26 110.00 C 0.00 0.00 0.00 6.24 -0.06 42 0 1,059 0
30DEC26 112.50 C 0.00 0.00 0.00 5.71 -0.03 42 0 203 0
30DEC26 115.00 C 0.00 0.00 0.00 5.21 -0.02 42 0 443 0
30DEC26 117.50 C 0.00 0.00 0.00 4.75 -0.02 42 0 549 0
30DEC26 120.00 C 4.67 4.67 4.67 4.33 -0.01 42 20 1,135 0
30DEC26 122.50 C 0.00 0.00 0.00 3.95 0.00 42 0 1,003 0
30DEC26 125.00 C 3.90 3.90 3.90 3.59 0.00 42 2 1,185 0
30DEC26 127.50 C 0.00 0.00 0.00 3.27 0.00 42 0 1,076 0
30DEC26 130.00 C 3.40 3.42 3.05 2.98 +0.01 42 42 3,378 +28
30DEC26 132.50 C 2.98 3.05 2.98 2.71 +0.01 42 5 2,616 +5
30DEC26 135.00 C 0.00 0.00 0.00 2.46 +0.01 42 0 848 0
30DEC26 137.50 C 2.71 2.71 2.71 2.24 +0.01 42 3 509 +3
30DEC26 140.00 C 2.43 2.43 2.43 2.04 +0.02 42 76 673 +76
30DEC26 142.50 C 0.00 0.00 0.00 1.85 +0.01 42 0 425 0
30DEC26 145.00 C 0.00 0.00 0.00 1.68 +0.01 42 0 180 0
30DEC26 147.50 C 0.00 0.00 0.00 1.53 +0.02 42 0 148 0
30DEC26 150.00 C 1.89 1.95 1.89 1.39 +0.02 42 3 986 +3
30DEC26 152.50 C 0.00 0.00 0.00 1.26 +0.01 42 0 1,341 0
30DEC26 155.00 C 1.68 1.74 1.68 1.15 +0.02 42 106 692 +6
30DEC26 157.50 C 0.00 0.00 0.00 1.04 +0.01 42 0 354 0
30DEC26 160.00 C 1.49 1.57 1.26 0.95 +0.02 42 23 1,548 +2
30MAR27 37.00 C 0.00 0.00 0.00 52.86 -0.43 61 0 13 0
30MAR27 38.00 C 0.00 0.00 0.00 51.92 -0.27 60 0 5 0
30MAR27 39.00 C 0.00 0.00 0.00 50.93 -0.51 58 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 50.03 -0.49 57 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 49.06 -0.54 56 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 48.16 -0.46 55 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 47.30 -0.67 55 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 46.39 -0.38 54 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 45.49 -0.51 54 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 44.57 -0.40 53 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 43.77 -0.44 53 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 42.94 -0.28 53 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 42.01 -0.46 52 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 41.20 -0.25 52 0 1 0
30MAR27 52.50 C 0.00 0.00 0.00 38.98 -0.40 50 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 36.90 -0.32 49 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 34.82 -0.43 48 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 32.82 -0.41 47 0 4 0
30MAR27 62.50 C 0.00 0.00 0.00 30.88 -0.40 46 0 30 0
30MAR27 65.00 C 0.00 0.00 0.00 29.02 -0.39 45 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 27.19 -0.28 44 0 1 0
30MAR27 70.00 C 0.00 0.00 0.00 25.42 -0.48 44 0 41 0
30MAR27 72.50 C 0.00 0.00 0.00 23.86 -0.41 44 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 22.41 -0.25 44 0 414 0
30MAR27 77.50 C 0.00 0.00 0.00 20.96 -0.10 43 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 19.58 -0.19 43 0 334 0
30MAR27 82.50 C 0.00 0.00 0.00 18.28 -0.19 43 0 159 0
30MAR27 85.00 C 0.00 0.00 0.00 16.72 -0.49 42 0 142 0
30MAR27 87.50 C 16.09 16.09 16.09 15.02 -1.07 40 1 52 +1
30MAR27 90.00 C 14.39 14.39 14.39 14.52 -0.44 42 1 1,946 0
30MAR27 92.50 C 0.00 0.00 0.00 13.50 -0.25 42 0 173 0
30MAR27 95.00 C 0.00 0.00 0.00 12.54 -0.28 42 0 361 0
30MAR27 97.50 C 11.68 11.68 11.68 11.68 -0.25 42 45 197 0
30MAR27 100.00 C 10.70 10.70 10.70 10.86 -0.24 42 1 202 0
30MAR27 102.50 C 0.00 0.00 0.00 10.10 -0.25 42 0 398 0
30MAR27 105.00 C 0.00 0.00 0.00 9.41 -0.25 42 0 285 0
30MAR27 107.50 C 0.00 0.00 0.00 8.77 -0.23 42 0 280 0
30MAR27 110.00 C 0.00 0.00 0.00 8.17 -0.19 42 0 292 0
30MAR27 112.50 C 7.00 8.20 7.00 7.61 -0.14 42 2 909 +2
TOTAL CALL 32,464 561,063 +10,348
10APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 297 0 0 0
10APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 269 0 0 0
10APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 243 0 0 0
10APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
10APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
10APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 169 0 18 0
10APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 145 0 1,065 0
10APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 121 0 396 0
10APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 99 0 481 0
10APR26 80.00 P 0.01 0.01 0.01 0.01 -0.01 77 156 879 -23
10APR26 82.50 P 0.13 0.14 0.02 0.01 -0.07 54 310 838 -1
10APR26 85.00 P 0.33 0.59 0.09 0.12 -0.21 52 1,262 1,048 +25
10APR26 87.50 P 1.23 1.60 0.37 0.75 -0.27 53 1,417 830 -87
10APR26 90.00 P 3.29 3.29 1.54 2.35 +0.02 57 220 280 +33
10APR26 92.50 P 4.82 4.82 3.29 4.67 +0.32 75 148 75 +68
10APR26 95.00 P 0.00 0.00 0.00 7.15 +0.50 100 0 0 0
10APR26 97.50 P 0.00 0.00 0.00 9.62 +0.57 120 0 0 0
10APR26 100.00 P 0.00 0.00 0.00 12.12 +0.61 142 0 0 0
10APR26 102.50 P 0.00 0.00 0.00 14.62 +0.62 164 0 0 0
10APR26 105.00 P 16.84 16.84 16.84 17.11 +0.61 182 1 3 -1
10APR26 107.50 P 19.34 19.34 19.34 19.61 +0.61 201 1 0 -31
10APR26 110.00 P 0.00 0.00 0.00 22.12 - 223 0 0 -
17APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
17APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
17APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
17APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
17APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
17APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
17APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
17APR26 75.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 45 0
17APR26 77.50 P 0.10 0.10 0.10 0.05 -0.04 43 10 117 0
17APR26 80.00 P 0.33 0.33 0.21 0.17 -0.07 43 123 142 +112
17APR26 82.50 P 0.63 0.63 0.42 0.47 -0.11 44 349 412 +308
17APR26 85.00 P 1.45 1.47 0.74 1.07 -0.12 44 357 264 -61
17APR26 87.50 P 2.55 2.55 1.48 2.07 +0.03 44 304 321 +36
17APR26 90.00 P 3.17 3.62 2.90 3.51 +0.12 45 60 176 +38
17APR26 92.50 P 5.36 5.42 5.36 5.36 +0.25 47 53 114 +7
17APR26 95.00 P 0.00 0.00 0.00 7.53 +0.38 51 0 0 0
17APR26 97.50 P 0.00 0.00 0.00 9.62 +0.25 44 0 0 0
17APR26 100.00 P 0.00 0.00 0.00 12.12 +0.51 52 0 1 0
17APR26 102.50 P 0.00 0.00 0.00 14.62 +0.53 60 0 0 0
17APR26 105.00 P 0.00 0.00 0.00 17.11 - 67 0 0 -
17APR26 107.50 P 0.00 0.00 0.00 19.61 - 74 0 0 -
17APR26 110.00 P 0.00 0.00 0.00 22.12 - 81 0 0 -
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 129 0 130 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 102 0 36 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 99 0 80 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 95 0 108 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 92 0 9 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 86 0 60 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 79 0 158 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 73 0 406 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 66 0 318 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 60 0 735 0
29APR26 62.50 P 0.04 0.04 0.04 0.01 0.00 54 1 1,151 -1
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,727 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 43 0 1,146 0
29APR26 70.00 P 0.13 0.13 0.13 0.03 0.00 43 10 3,032 0
29APR26 72.50 P 0.19 0.20 0.16 0.07 0.00 42 121 3,149 -68
29APR26 75.00 P 0.35 0.35 0.23 0.16 -0.01 41 340 7,219 +123
29APR26 77.50 P 0.56 0.56 0.36 0.35 -0.01 41 681 5,899 +76
29APR26 80.00 P 0.94 0.94 0.59 0.69 0.00 41 1,412 13,441 -102
29APR26 82.50 P 1.51 1.56 1.00 1.26 +0.06 41 661 4,517 +130
29APR26 85.00 P 2.28 2.33 1.56 2.07 +0.12 42 3,274 9,760 +2,648
29APR26 87.50 P 3.22 3.24 2.50 3.19 +0.24 42 1,091 4,860 -163
29APR26 90.00 P 5.00 5.00 3.89 4.60 +0.28 43 1,399 3,282 -418
29APR26 92.50 P 6.00 6.00 6.00 6.30 +0.33 43 1 3,596 0
29APR26 95.00 P 0.00 0.00 0.00 8.23 +0.35 44 0 6,007 0
29APR26 97.50 P 10.08 10.19 9.79 10.39 +0.46 47 28 3,983 0
29APR26 100.00 P 12.01 12.01 11.96 12.49 +0.30 45 65 2,685 +64
29APR26 102.50 P 0.00 0.00 0.00 14.65 +0.43 41 0 217 0
29APR26 105.00 P 0.00 0.00 0.00 17.11 +0.04 44 0 35 0
29APR26 107.50 P 0.00 0.00 0.00 19.73 +0.48 54 0 29 0
29APR26 110.00 P 0.00 0.00 0.00 22.12 +0.47 54 0 36 0
29APR26 112.50 P 0.00 0.00 0.00 24.59 +0.48 56 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 27.16 +0.59 64 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 29.57 +0.57 62 0 97 0
29APR26 120.00 P 0.00 0.00 0.00 32.00 +0.40 0 0 817 0
29APR26 122.50 P 0.00 0.00 0.00 34.67 +0.59 77 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 37.00 -0.01 0 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 39.60 +0.50 80 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 42.00 +0.44 0 0 50 0
29APR26 132.50 P 0.00 0.00 0.00 44.54 +0.48 80 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 47.00 +0.40 0 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 49.57 +0.54 90 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 52.00 +0.39 0 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 54.50 +0.16 0 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 57.10 +0.60 102 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 59.50 +0.42 0 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 62.07 +0.51 105 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 78 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 0.00 0.00 0.00 0.01 0.00 51 0 25 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 46 0 245 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 42 0 206 0
28MAY26 60.00 P 0.00 0.00 0.00 0.02 0.00 41 0 889 0
28MAY26 62.50 P 0.00 0.00 0.00 0.04 0.00 40 0 1,772 0
28MAY26 65.00 P 0.22 0.22 0.22 0.08 0.00 40 1 1,747 -1
28MAY26 67.50 P 0.32 0.34 0.31 0.15 0.00 40 35 1,530 -32
28MAY26 70.00 P 0.44 0.44 0.44 0.28 -0.01 40 3 3,196 -1
28MAY26 72.50 P 0.68 0.68 0.54 0.50 0.00 40 248 4,497 +1
28MAY26 75.00 P 0.90 0.95 0.80 0.82 0.00 40 101 5,993 -12
28MAY26 77.50 P 1.34 1.36 1.12 1.27 0.00 40 54 5,042 +3
28MAY26 80.00 P 1.92 1.93 1.73 1.89 +0.09 40 71 6,399 +50
28MAY26 82.50 P 2.72 2.72 2.23 2.69 +0.14 40 219 3,352 +58
28MAY26 85.00 P 3.85 3.85 3.08 3.67 +0.23 40 11 6,474 +1
28MAY26 87.50 P 4.69 4.87 4.33 4.87 +0.29 40 72 2,069 -30
28MAY26 90.00 P 6.25 6.25 5.50 6.25 +0.33 40 28 714 -2
28MAY26 92.50 P 8.10 8.10 7.71 7.82 +0.36 41 90 1,032 0
28MAY26 95.00 P 0.00 0.00 0.00 9.59 +0.40 41 0 894 0
28MAY26 97.50 P 0.00 0.00 0.00 11.57 +0.41 42 0 184 0
28MAY26 100.00 P 12.26 12.26 12.26 13.58 +0.43 43 1 72 0
28MAY26 102.50 P 0.00 0.00 0.00 15.79 +0.51 44 0 151 0
28MAY26 105.00 P 0.00 0.00 0.00 18.03 +0.57 46 0 121 0
28MAY26 107.50 P 0.00 0.00 0.00 19.73 -0.01 36 0 44 0
28MAY26 110.00 P 0.00 0.00 0.00 22.12 +0.11 37 0 60 0
28MAY26 112.50 P 0.00 0.00 0.00 24.72 +0.32 43 0 1 0
28MAY26 115.00 P 0.00 0.00 0.00 27.16 +0.41 44 0 9 0
28MAY26 117.50 P 0.00 0.00 0.00 29.57 +0.43 43 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 32.00 +0.38 0 0 10 0
28MAY26 122.50 P 0.00 0.00 0.00 34.67 +0.59 52 0 3 0
28MAY26 125.00 P 0.00 0.00 0.00 37.00 -0.01 0 0 40 0
28MAY26 127.50 P 0.00 0.00 0.00 39.60 +0.50 54 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 42.01 +0.45 50 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 44.54 +0.47 56 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 47.00 +0.35 0 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 49.69 +0.66 67 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 52.00 +0.38 0 0 28 0
28MAY26 142.50 P 0.00 0.00 0.00 54.50 +0.16 0 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 57.10 +0.60 70 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 59.50 +0.42 0 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 62.07 +0.51 72 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 0.07 0.07 0.07 0.01 0.00 50 5 151 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 0.00 44 0 3,505 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 43 0 124 0
29JUN26 52.50 P 0.00 0.00 0.00 0.02 0.00 42 0 67 0
29JUN26 55.00 P 0.00 0.00 0.00 0.03 0.00 41 0 203 0
29JUN26 57.50 P 0.00 0.00 0.00 0.06 0.00 41 0 469 0
29JUN26 60.00 P 0.30 0.30 0.30 0.11 0.00 40 2 1,425 0
29JUN26 62.50 P 0.47 0.47 0.47 0.20 +0.01 40 2 861 0
29JUN26 65.00 P 0.54 0.57 0.54 0.33 0.00 40 3 3,237 -1
29JUN26 67.50 P 0.70 0.71 0.70 0.53 +0.01 40 42 8,066 0
29JUN26 70.00 P 1.03 1.03 0.94 0.82 +0.02 40 13 9,480 +9
29JUN26 72.50 P 1.41 1.41 1.18 1.20 +0.01 41 134 6,840 +13
29JUN26 75.00 P 1.75 1.85 1.57 1.72 +0.03 41 73 18,369 -2
29JUN26 77.50 P 2.23 2.34 2.05 2.36 +0.11 41 333 9,538 -120
29JUN26 80.00 P 3.06 3.06 2.80 3.15 +0.20 41 205 22,647 +21
29JUN26 82.50 P 3.45 3.71 3.45 4.09 +0.25 41 103 10,304 -83
29JUN26 85.00 P 4.90 5.12 4.40 5.09 +0.26 41 647 11,973 -338
29JUN26 87.50 P 5.98 6.34 5.52 6.34 +0.33 41 123 5,798 -51
29JUN26 90.00 P 7.57 7.57 6.80 7.74 +0.32 41 114 9,299 -42
29JUN26 92.50 P 9.25 9.25 8.17 9.29 +0.40 41 246 4,411 +194
29JUN26 95.00 P 0.00 0.00 0.00 10.98 +0.43 42 0 15,648 0
29JUN26 97.50 P 0.00 0.00 0.00 12.81 +0.55 42 0 7,436 0
29JUN26 100.00 P 0.00 0.00 0.00 14.14 +0.04 38 0 18,196 0
29JUN26 102.50 P 0.00 0.00 0.00 15.86 -0.49 36 0 5,147 0
29JUN26 105.00 P 0.00 0.00 0.00 18.03 -0.40 36 0 16,793 0
29JUN26 107.50 P 0.00 0.00 0.00 20.32 -0.27 37 0 3,616 0
29JUN26 110.00 P 0.00 0.00 0.00 23.17 +0.33 44 0 9,744 0
29JUN26 112.50 P 0.00 0.00 0.00 24.80 +0.09 36 0 266 0
29JUN26 115.00 P 0.00 0.00 0.00 27.20 -0.10 37 0 4,030 0
29JUN26 117.50 P 0.00 0.00 0.00 29.57 -0.09 35 0 301 0
29JUN26 120.00 P 0.00 0.00 0.00 32.90 +0.38 52 0 5,644 0
29JUN26 122.50 P 0.00 0.00 0.00 34.67 +0.19 43 0 598 0
29JUN26 125.00 P 35.91 35.91 35.91 37.23 +0.22 46 34 3,233 -31
29JUN26 127.50 P 0.00 0.00 0.00 39.60 +0.44 45 0 1,025 0
29JUN26 130.00 P 0.00 0.00 0.00 42.01 +0.45 42 0 436 0
29JUN26 132.50 P 0.00 0.00 0.00 44.57 +0.50 47 0 800 0
29JUN26 135.00 P 0.00 0.00 0.00 47.00 +0.35 0 0 1,348 0
29JUN26 137.50 P 0.00 0.00 0.00 49.69 +0.64 55 0 32 0
29JUN26 140.00 P 0.00 0.00 0.00 52.00 +0.37 0 0 523 0
29JUN26 142.50 P 0.00 0.00 0.00 54.71 +0.37 59 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 57.10 +0.60 57 0 30 0
29JUN26 147.50 P 0.00 0.00 0.00 59.68 +0.57 61 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 62.07 +0.51 59 0 870 0
29JUN26 152.50 P 0.00 0.00 0.00 64.68 +0.68 65 0 60 0
29JUN26 155.00 P 0.00 0.00 0.00 67.00 +0.30 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 69.50 +0.50 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 72.11 +0.61 67 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 74.50 +0.50 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 77.00 +0.32 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 79.63 +0.63 72 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 82.00 +0.45 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 84.50 +0.50 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 87.00 +0.50 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 89.50 +0.42 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 92.00 +0.50 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 94.50 +0.50 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 97.09 +0.59 79 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 99.50 +0.50 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 102.00 +0.48 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 104.50 +0.36 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 107.00 +0.50 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 109.50 +0.50 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 112.14 +0.63 88 0 0 0
30JUL26 57.50 P 0.43 0.43 0.41 0.17 +0.02 40 21 124 +21
30JUL26 60.00 P 0.53 0.56 0.53 0.28 +0.03 40 3 227 0
30JUL26 62.50 P 0.00 0.00 0.00 0.45 +0.05 40 0 98 0
30JUL26 65.00 P 0.00 0.00 0.00 0.67 +0.07 40 0 63 0
30JUL26 67.50 P 1.15 1.18 1.14 0.98 +0.09 41 50 80 -30
30JUL26 70.00 P 1.51 1.51 1.51 1.37 +0.10 41 30 556 +30
30JUL26 72.50 P 1.93 1.93 1.93 1.89 +0.13 41 10 199 0
30JUL26 75.00 P 2.49 2.63 2.41 2.51 +0.16 41 250 727 +199
30JUL26 77.50 P 3.16 3.23 3.01 3.25 +0.25 41 336 658 +252
30JUL26 80.00 P 4.15 4.15 3.53 4.10 +0.31 41 1,051 1,736 +1,003
30JUL26 82.50 P 4.77 4.96 4.51 5.09 +0.39 41 200 642 +85
30JUL26 85.00 P 5.41 6.06 5.41 6.19 +0.39 41 40 576 -10
30JUL26 87.50 P 6.68 7.34 6.68 7.42 +0.39 41 130 499 +100
30JUL26 90.00 P 8.00 8.00 8.00 8.81 +0.48 41 1 211 +1
30JUL26 92.50 P 9.80 9.80 9.55 10.34 +0.52 41 70 300 +50
30JUL26 95.00 P 11.62 11.96 11.62 11.91 +0.49 41 164 255 +163
30JUL26 97.50 P 0.00 0.00 0.00 13.69 +0.42 41 0 30 0
30JUL26 100.00 P 0.00 0.00 0.00 15.49 +0.38 41 0 0 0
30JUL26 102.50 P 17.50 17.50 17.50 17.76 +0.61 43 20 20 +20
30JUL26 105.00 P 0.00 0.00 0.00 18.69 -0.22 37 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 20.86 -0.08 37 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 23.17 -0.02 38 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 25.21 -0.04 37 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 27.36 -0.43 35 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 29.64 -0.63 33 0 61 0
30JUL26 120.00 P 0.00 0.00 0.00 32.90 +0.38 45 0 0 0
29SEP26 37.00 P 0.12 0.15 0.12 0.01 0.00 44 17 38 +17
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.03 0.00 41 0 196 0
29SEP26 44.00 P 0.00 0.00 0.00 0.04 0.00 41 0 62 0
29SEP26 45.00 P 0.35 0.35 0.35 0.05 0.00 41 4 78 0
29SEP26 46.00 P 0.00 0.00 0.00 0.07 +0.01 42 0 35 0
29SEP26 47.00 P 0.00 0.00 0.00 0.08 0.00 41 0 38 0
29SEP26 48.00 P 0.00 0.00 0.00 0.10 +0.01 41 0 47 0
29SEP26 49.00 P 0.00 0.00 0.00 0.13 +0.01 41 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 0.15 +0.01 41 0 839 0
29SEP26 52.50 P 0.00 0.00 0.00 0.24 +0.01 41 0 380 0
29SEP26 55.00 P 0.00 0.00 0.00 0.38 +0.03 41 0 695 0
29SEP26 57.50 P 0.00 0.00 0.00 0.57 +0.04 41 0 716 0
29SEP26 60.00 P 1.15 1.15 1.15 0.81 +0.05 41 40 1,375 +30
29SEP26 62.50 P 0.00 0.00 0.00 1.11 +0.06 41 0 980 0
29SEP26 65.00 P 1.78 1.78 1.76 1.52 +0.08 41 11 1,947 +10
29SEP26 67.50 P 2.20 2.20 2.20 2.00 +0.11 41 100 2,839 0
29SEP26 70.00 P 2.62 2.62 2.61 2.55 +0.11 41 8,603 26,408 +8,400
29SEP26 72.50 P 3.27 3.42 3.20 3.25 +0.14 42 135 1,768 -30
29SEP26 75.00 P 3.84 4.12 3.84 4.02 +0.18 42 134 4,004 -134
29SEP26 77.50 P 4.96 4.96 4.94 4.91 +0.26 42 60 4,598 -30
29SEP26 80.00 P 5.63 5.63 5.48 5.89 +0.36 42 5 10,540 +1
29SEP26 82.50 P 0.00 0.00 0.00 6.92 +0.38 42 0 6,424 0
29SEP26 85.00 P 0.00 0.00 0.00 8.06 +0.40 41 0 6,092 0
29SEP26 87.50 P 0.00 0.00 0.00 9.34 +0.42 41 0 2,052 0
29SEP26 90.00 P 9.98 9.98 9.98 10.69 +0.42 41 1 4,836 -1
29SEP26 92.50 P 0.00 0.00 0.00 12.20 +0.48 41 0 3,189 0
29SEP26 95.00 P 0.00 0.00 0.00 13.79 +0.50 41 0 5,714 0
29SEP26 97.50 P 0.00 0.00 0.00 15.47 +0.57 41 0 2,613 0
29SEP26 100.00 P 0.00 0.00 0.00 17.28 +0.51 42 0 6,812 0
29SEP26 102.50 P 18.04 18.04 18.04 19.00 +0.39 41 3 3,779 0
29SEP26 105.00 P 0.00 0.00 0.00 21.02 +0.50 42 0 2,839 0
29SEP26 107.50 P 0.00 0.00 0.00 22.27 -0.05 39 10 728 0
29SEP26 110.00 P 23.92 23.92 23.68 24.13 -0.28 38 18 1,802 +18
29SEP26 112.50 P 0.00 0.00 0.00 26.23 -0.60 38 0 371 0
29SEP26 115.00 P 0.00 0.00 0.00 28.53 -0.13 39 0 1,893 0
29SEP26 117.50 P 0.00 0.00 0.00 30.83 +0.09 39 0 102 0
29SEP26 120.00 P 0.00 0.00 0.00 33.09 -0.10 39 0 241 0
29SEP26 122.50 P 0.00 0.00 0.00 35.27 -0.13 39 0 78 0
29SEP26 125.00 P 0.00 0.00 0.00 37.64 -0.05 39 0 344 0
29SEP26 127.50 P 0.00 0.00 0.00 39.93 -0.07 39 0 3 0
29SEP26 130.00 P 0.00 0.00 0.00 42.35 +0.02 39 0 127 0
29SEP26 132.50 P 0.00 0.00 0.00 44.58 -0.10 36 0 2 0
29SEP26 135.00 P 0.00 0.00 0.00 47.27 +0.37 41 0 2 0
29SEP26 137.50 P 0.00 0.00 0.00 49.69 +0.36 41 0 1 0
29SEP26 140.00 P 0.00 0.00 0.00 52.11 +0.42 41 0 840 0
29SEP26 142.50 P 0.00 0.00 0.00 54.71 +0.37 44 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 57.10 +0.10 43 0 30 0
29SEP26 147.50 P 0.00 0.00 0.00 59.68 +0.57 46 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 62.07 +0.51 45 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 64.68 +0.68 48 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 67.00 +0.30 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 69.50 +0.50 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 72.11 +0.61 50 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 0.05 +0.01 42 0 54 0
30DEC26 38.00 P 0.00 0.00 0.00 0.06 +0.01 42 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.08 +0.01 42 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.09 +0.01 42 0 31 0
30DEC26 41.00 P 0.00 0.00 0.00 0.11 +0.01 42 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.14 +0.02 42 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.16 +0.01 42 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.20 +0.02 42 0 30 0
30DEC26 45.00 P 0.00 0.00 0.00 0.24 +0.03 42 0 15,354 0
30DEC26 46.00 P 0.00 0.00 0.00 0.28 +0.03 42 0 281 0
30DEC26 47.00 P 0.83 0.83 0.83 0.33 +0.03 42 100 343 +100
30DEC26 48.00 P 0.00 0.00 0.00 0.39 +0.04 42 0 178 0
30DEC26 49.00 P 0.00 0.00 0.00 0.45 +0.04 42 0 336 0
30DEC26 50.00 P 0.98 0.98 0.98 0.52 +0.05 42 4 272 0
30DEC26 52.50 P 1.18 1.18 1.18 0.74 +0.06 42 15 157 0
30DEC26 55.00 P 1.41 1.41 1.41 1.02 +0.08 42 12 412 0
30DEC26 57.50 P 0.00 0.00 0.00 1.34 +0.10 42 0 412 0
30DEC26 60.00 P 0.00 0.00 0.00 1.76 +0.11 42 0 1,352 0
30DEC26 62.50 P 0.00 0.00 0.00 2.24 +0.15 42 0 936 0
30DEC26 65.00 P 2.93 2.93 2.93 2.81 +0.16 42 4 1,550 0
30DEC26 67.50 P 0.00 0.00 0.00 3.47 +0.20 42 0 581 0
30DEC26 70.00 P 4.15 4.15 4.15 4.19 +0.19 42 100 20,675 +100
30DEC26 72.50 P 4.79 4.80 4.67 5.04 +0.27 42 359 1,800 0
30DEC26 75.00 P 5.58 5.58 5.58 5.90 +0.31 42 23 2,033 0
30DEC26 77.50 P 0.00 0.00 0.00 6.88 +0.39 42 0 2,627 0
30DEC26 80.00 P 7.50 7.50 7.50 7.82 +0.32 41 1 10,265 0
30DEC26 82.50 P 0.00 0.00 0.00 8.97 +0.43 42 0 3,014 0
30DEC26 85.00 P 10.00 10.00 10.00 10.14 +0.43 41 1 6,902 +1
30DEC26 87.50 P 0.00 0.00 0.00 11.45 +0.47 41 0 1,191 0
30DEC26 90.00 P 0.00 0.00 0.00 12.83 +0.47 41 4,000 8,331 +3,247
30DEC26 92.50 P 0.00 0.00 0.00 14.27 +0.44 41 0 855 0
30DEC26 95.00 P 0.00 0.00 0.00 15.73 +0.46 41 0 2,542 0
30DEC26 97.50 P 17.28 17.42 16.61 17.42 +0.54 41 180 1,915 +169
30DEC26 100.00 P 0.00 0.00 0.00 19.24 +0.54 41 0 4,526 0
30DEC26 102.50 P 0.00 0.00 0.00 20.38 -0.28 39 0 257 0
30DEC26 105.00 P 0.00 0.00 0.00 22.16 -0.07 39 0 1,005 0
30DEC26 107.50 P 0.00 0.00 0.00 24.10 -0.35 39 10 141 0
30DEC26 110.00 P 25.41 25.41 25.41 26.64 +0.54 42 60 1,087 +60
30DEC26 112.50 P 0.00 0.00 0.00 28.84 +0.72 42 0 196 0
30DEC26 115.00 P 0.00 0.00 0.00 30.72 +0.53 42 0 101 0
30DEC26 117.50 P 0.00 0.00 0.00 32.77 +0.52 42 0 61 0
30DEC26 120.00 P 0.00 0.00 0.00 34.94 +0.51 42 0 558 0
30DEC26 122.50 P 0.00 0.00 0.00 37.07 +0.76 42 0 3 0
30DEC26 125.00 P 0.00 0.00 0.00 38.41 -0.42 38 0 1,030 0
30DEC26 127.50 P 0.00 0.00 0.00 40.82 -0.16 39 0 6 0
30DEC26 130.00 P 43.10 43.10 43.10 42.98 -0.30 38 1 149 +1
30DEC26 132.50 P 0.00 0.00 0.00 45.77 +0.17 42 0 3 0
30DEC26 135.00 P 47.70 47.70 47.70 47.60 -0.39 38 1 39 0
30DEC26 137.50 P 0.00 0.00 0.00 50.06 -0.09 39 0 5 0
30DEC26 140.00 P 0.00 0.00 0.00 52.39 -0.13 39 0 34 0
30DEC26 142.50 P 0.00 0.00 0.00 54.87 -0.03 40 0 1 0
30DEC26 145.00 P 0.00 0.00 0.00 57.24 0.00 39 0 96 0
30DEC26 147.50 P 0.00 0.00 0.00 59.68 +0.09 40 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 62.24 +0.38 41 0 3 0
30DEC26 152.50 P 0.00 0.00 0.00 64.68 +0.30 42 0 2 0
30DEC26 155.00 P 0.00 0.00 0.00 67.10 +0.40 41 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 69.56 +0.51 42 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 72.11 +0.25 44 0 140 0
30MAR27 37.00 P 0.00 0.00 0.00 0.13 +0.01 41 0 87 0
30MAR27 38.00 P 0.00 0.00 0.00 0.16 +0.02 42 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.19 +0.02 42 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.23 +0.02 42 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.27 +0.02 42 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.31 +0.02 41 0 22 0
30MAR27 43.00 P 0.00 0.00 0.00 0.37 +0.03 41 0 18 0
30MAR27 44.00 P 0.00 0.00 0.00 0.43 +0.03 41 0 6 0
30MAR27 45.00 P 0.00 0.00 0.00 0.49 +0.03 41 0 31 0
30MAR27 46.00 P 0.00 0.00 0.00 0.57 +0.04 42 0 12 0
30MAR27 47.00 P 0.00 0.00 0.00 0.66 +0.04 42 0 33 0
30MAR27 48.00 P 0.00 0.00 0.00 0.75 +0.05 42 0 209 0
30MAR27 49.00 P 0.00 0.00 0.00 0.84 +0.05 42 0 199 0
30MAR27 50.00 P 0.00 0.00 0.00 0.95 +0.06 42 0 208 0
30MAR27 52.50 P 0.00 0.00 0.00 1.26 +0.06 42 0 188 0
30MAR27 55.00 P 0.00 0.00 0.00 1.64 +0.08 42 0 145 0
30MAR27 57.50 P 0.00 0.00 0.00 2.08 +0.09 42 0 321 0
30MAR27 60.00 P 0.00 0.00 0.00 2.61 +0.11 42 0 182 0
30MAR27 62.50 P 0.00 0.00 0.00 3.19 +0.12 42 0 301 0
30MAR27 65.00 P 0.00 0.00 0.00 3.88 +0.15 42 0 165 0
30MAR27 67.50 P 0.00 0.00 0.00 4.62 +0.15 42 0 212 0
30MAR27 70.00 P 0.00 0.00 0.00 5.46 +0.19 42 0 454 0
30MAR27 72.50 P 0.00 0.00 0.00 6.36 +0.32 42 0 479 0
30MAR27 75.00 P 0.00 0.00 0.00 7.24 +0.34 42 0 695 0
30MAR27 77.50 P 0.00 0.00 0.00 8.18 +0.32 41 0 415 0
30MAR27 80.00 P 0.00 0.00 0.00 9.30 +0.42 41 0 435 0
30MAR27 82.50 P 0.00 0.00 0.00 10.37 +0.38 41 0 181 0
30MAR27 85.00 P 11.41 11.41 11.00 11.77 +0.58 41 4 44 0
30MAR27 87.50 P 0.00 0.00 0.00 13.04 +0.56 41 0 243 0
30MAR27 90.00 P 14.02 14.02 14.02 14.33 +0.47 41 1 1,562 +1
30MAR27 92.50 P 0.00 0.00 0.00 15.77 +0.45 40 0 76 0
30MAR27 95.00 P 0.00 0.00 0.00 17.37 +0.56 41 0 18 0
30MAR27 97.50 P 0.00 0.00 0.00 18.91 +0.51 40 0 6 0
30MAR27 100.00 P 0.00 0.00 0.00 20.60 +0.44 40 0 303 0
30MAR27 102.50 P 0.00 0.00 0.00 22.35 +0.40 41 0 3 0
30MAR27 105.00 P 0.00 0.00 0.00 23.64 -0.08 39 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 25.49 +0.27 39 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 27.24 -0.12 39 0 31 0
30MAR27 112.50 P 0.00 0.00 0.00 29.18 -0.98 39 0 465 0
TOTAL PUT 33,261 573,143 +16,160
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$ 11.22
29APR26 8.25 C 0.00 0.00 0.00 2.98 -0.17 0 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 2.73 -0.17 0 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 2.48 -0.17 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.25 -0.14 53 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 1.98 -0.17 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 1.74 -0.17 36 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 1.49 -0.17 31 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.26 -0.16 34 0 8 0
29APR26 10.50 C 0.00 0.00 0.00 0.82 -0.15 32 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.48 -0.10 33 0 67 0
29APR26 11.50 C 0.22 0.22 0.22 0.22 -0.09 31 5 145 +5
29APR26 12.00 C 0.00 0.00 0.00 0.09 -0.05 31 0 97 0
29APR26 12.50 C 0.00 0.00 0.00 0.04 -0.02 34 0 143 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 754 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 39 0 855 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 45 0 855 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 51 0 230 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 57 0 176 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 63 0 210 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 68 0 285 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 73 0 90 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 77 0 68 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 3.02 -0.14 54 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.77 -0.14 49 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.53 -0.14 48 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.29 -0.10 45 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.01 -0.14 33 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 1.78 -0.16 34 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.56 -0.15 35 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.34 -0.15 34 0 15 0
28MAY26 10.50 C 0.00 0.00 0.00 0.98 -0.11 36 0 121 0
28MAY26 11.00 C 0.67 0.67 0.67 0.66 -0.07 35 37 37 +37
28MAY26 11.50 C 0.00 0.00 0.00 0.41 -0.06 35 0 89 0
28MAY26 12.00 C 0.00 0.00 0.00 0.24 -0.05 34 0 105 0
28MAY26 12.50 C 0.00 0.00 0.00 0.14 -0.03 35 0 90 0
28MAY26 13.00 C 0.00 0.00 0.00 0.07 -0.02 34 0 180 0
28MAY26 13.50 C 0.00 0.00 0.00 0.04 -0.01 35 0 71 0
28MAY26 14.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 88 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 39 0 46 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 43 0 25 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.27 -0.14 52 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.02 -0.14 48 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.78 -0.14 46 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.53 -0.14 42 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.30 -0.10 42 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.03 -0.13 35 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.80 -0.16 34 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.58 -0.15 33 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.38 -0.14 34 0 100 0
29JUN26 10.50 C 0.00 0.00 0.00 1.03 -0.09 35 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.74 -0.07 35 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 0.50 -0.06 34 0 75 0
29JUN26 12.00 C 0.00 0.00 0.00 0.34 -0.04 34 0 83 0
29JUN26 12.50 C 0.00 0.00 0.00 0.22 -0.04 34 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 0.14 -0.03 34 0 2 0
29JUN26 13.50 C 0.00 0.00 0.00 0.09 -0.02 34 0 505 0
29JUN26 14.00 C 0.00 0.00 0.00 0.06 -0.01 35 0 35 0
29JUN26 14.50 C 0.00 0.00 0.00 0.04 0.00 35 0 81 0
29JUN26 15.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 45 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 45 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 36 0 5,759 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 43 0 105 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 45 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 47 0 210 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 49 0 165 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 51 0 3,810 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 3.03 -0.13 45 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.79 -0.13 44 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.55 -0.12 41 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.32 -0.09 40 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.05 -0.13 34 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.83 -0.15 34 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.62 -0.15 33 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.43 -0.14 34 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 1.09 -0.12 33 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 0.83 -0.09 34 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.61 -0.06 34 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 0.44 -0.05 34 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 0.31 -0.04 33 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.23 -0.03 34 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 0.16 -0.03 34 0 8 0
30JUL26 14.00 C 0.00 0.00 0.00 0.11 -0.02 34 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.08 -0.01 35 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.05 -0.01 34 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.04 -0.14 40 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.80 -0.12 38 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.57 -0.10 37 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.35 -0.09 36 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.14 -0.08 35 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.95 -0.08 35 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.77 -0.14 35 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.61 -0.12 35 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.32 -0.10 35 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.04 -0.09 34 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.84 -0.08 35 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.67 -0.07 35 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.53 -0.06 35 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.42 -0.05 35 0 20 0
29SEP26 13.50 C 0.00 0.00 0.00 0.33 -0.04 35 0 0 0
29SEP26 14.00 C 0.24 0.24 0.24 0.25 -0.04 35 45 225 +45
29SEP26 14.50 C 0.18 0.18 0.18 0.20 -0.02 35 30 125 0
29SEP26 15.00 C 0.15 0.17 0.15 0.16 -0.01 36 150 150 +75
29SEP26 15.50 C 0.12 0.12 0.12 0.12 -0.01 36 30 75 0
29SEP26 16.00 C 0.00 0.00 0.00 0.09 -0.01 35 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 0.07 -0.01 36 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.06 -0.01 36 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.03 0.00 36 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.06 -0.15 34 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.85 -0.14 34 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.65 -0.13 34 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.46 -0.13 34 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.23 -0.09 32 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.11 -0.05 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.96 -0.10 34 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.81 -0.10 34 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.54 -0.04 34 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.27 -0.06 33 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.06 -0.07 33 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.90 -0.05 34 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.75 -0.04 34 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.62 -0.03 34 0 1,000 0
30DEC26 13.50 C 0.50 0.50 0.45 0.51 -0.03 34 95 75 +75
30DEC26 14.00 C 0.42 0.42 0.41 0.42 -0.02 34 30 30 +30
30DEC26 14.50 C 0.34 0.34 0.34 0.36 -0.01 34 30 30 +30
30DEC26 15.00 C 0.29 0.29 0.29 0.28 -0.02 34 30 30 +10
30DEC26 15.50 C 0.24 0.24 0.24 0.24 0.00 34 15 15 +15
30DEC26 16.00 C 0.00 0.00 0.00 0.19 -0.01 34 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.16 -0.01 34 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.13 -0.01 34 0 12 0
30DEC26 17.50 C 0.00 0.00 0.00 0.11 0.00 35 0 5 0
30DEC26 18.00 C 0.00 0.00 0.00 0.09 0.00 35 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.07 0.00 34 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 0.06 0.00 35 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 33 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 3.14 -0.15 34 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.95 -0.14 33 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.77 -0.14 33 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.60 -0.13 34 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.44 -0.13 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.28 -0.13 34 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.14 -0.11 34 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.99 -0.12 33 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.74 -0.05 34 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.46 -0.09 33 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.26 -0.09 33 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.08 -0.08 33 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.93 -0.07 33 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.80 -0.06 33 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.68 -0.05 33 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.58 -0.05 33 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.50 -0.03 33 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.43 -0.03 34 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.36 -0.04 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.31 -0.03 34 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.26 -0.02 34 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.22 -0.02 34 0 0 0
TOTAL CALL 497 19,942 +322
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.02 +0.01 37 0 52 0
29APR26 10.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 57 0
29APR26 10.50 P 0.00 0.00 0.00 0.09 +0.02 33 0 125 0
29APR26 11.00 P 0.23 0.23 0.23 0.23 +0.03 32 15 400 +15
29APR26 11.50 P 0.00 0.00 0.00 0.49 +0.07 31 0 347 0
29APR26 12.00 P 0.00 0.00 0.00 0.86 +0.12 32 0 187 0
29APR26 12.50 P 0.00 0.00 0.00 1.30 +0.14 31 0 150 0
29APR26 13.00 P 0.00 0.00 0.00 1.78 +0.16 0 0 75 0
29APR26 13.50 P 0.00 0.00 0.00 2.28 +0.11 0 0 60 0
29APR26 14.00 P 0.00 0.00 0.00 2.78 +0.17 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 3.28 +0.13 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 3.78 +0.13 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 4.28 +0.17 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.78 +0.17 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 5.28 +0.17 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 5.78 +0.17 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 6.28 +0.17 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 6.78 +0.17 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 7.28 +0.17 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.06 +0.01 34 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.10 +0.02 35 0 91 0
28MAY26 9.75 P 0.00 0.00 0.00 0.14 +0.03 35 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.20 +0.04 35 0 198 0
28MAY26 10.50 P 0.39 0.39 0.39 0.38 +0.07 35 47 355 +47
28MAY26 11.00 P 0.00 0.00 0.00 0.61 +0.07 35 0 128 0
28MAY26 11.50 P 0.00 0.00 0.00 0.91 +0.08 34 0 65 0
28MAY26 12.00 P 0.00 0.00 0.00 1.29 +0.13 35 0 204 0
28MAY26 12.50 P 0.00 0.00 0.00 1.70 +0.14 34 0 188 0
28MAY26 13.00 P 0.00 0.00 0.00 2.15 +0.15 34 0 126 0
28MAY26 13.50 P 0.00 0.00 0.00 2.62 +0.09 34 0 117 0
28MAY26 14.00 P 0.00 0.00 0.00 3.11 +0.10 36 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 3.60 +0.10 36 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.09 +0.08 30 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 4.59 +0.17 36 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.09 +0.17 41 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 5.59 +0.18 46 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 6.08 +0.17 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 6.58 +0.17 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 7.08 +0.17 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 7.58 +0.17 41 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.04 0.00 34 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.07 +0.02 35 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.09 +0.01 34 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 0.13 +0.02 34 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.18 +0.03 34 0 39 0
29JUN26 9.75 P 0.00 0.00 0.00 0.24 +0.04 34 0 144 0
29JUN26 10.00 P 0.00 0.00 0.00 0.32 +0.05 34 0 50 0
29JUN26 10.50 P 0.00 0.00 0.00 0.50 +0.06 34 0 100 0
29JUN26 11.00 P 0.00 0.00 0.00 0.74 +0.07 34 0 70 0
29JUN26 11.50 P 0.00 0.00 0.00 1.04 +0.08 34 0 100 0
29JUN26 12.00 P 0.00 0.00 0.00 1.39 +0.08 33 0 111 0
29JUN26 12.50 P 0.00 0.00 0.00 1.79 +0.14 34 0 12 0
29JUN26 13.00 P 0.00 0.00 0.00 2.22 +0.15 34 0 110 0
29JUN26 13.50 P 0.00 0.00 0.00 2.66 +0.08 33 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.13 +0.08 33 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.62 +0.10 35 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.11 +0.10 36 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.60 +0.10 36 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.10 +0.10 39 0 100 0
29JUN26 16.50 P 0.00 0.00 0.00 5.59 +0.10 37 0 10 0
29JUN26 17.00 P 0.00 0.00 0.00 6.08 +0.10 0 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 6.58 +0.11 0 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 7.08 +0.17 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 7.58 +0.17 36 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 8.08 +0.17 43 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.58 +0.17 47 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 9.08 +0.18 51 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 10.07 +0.17 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 11.07 +0.17 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 12.07 +0.17 58 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 13.07 +0.18 65 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.06 +0.01 35 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.08 +0.01 34 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.11 +0.02 34 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.15 +0.02 34 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.20 +0.03 34 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.26 +0.04 34 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.33 +0.04 34 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.41 +0.04 34 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.60 +0.05 34 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.84 +0.05 33 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 1.14 +0.07 33 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 1.49 +0.11 34 0 100 0
30JUL26 12.50 P 0.00 0.00 0.00 1.87 +0.13 34 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 2.26 +0.12 32 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 2.70 +0.07 32 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.16 +0.08 33 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 3.63 +0.09 32 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.12 +0.09 34 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.60 +0.09 32 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.10 +0.10 35 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.15 +0.02 36 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.19 +0.02 36 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.24 +0.03 36 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.30 +0.03 36 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.37 +0.04 36 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.44 +0.04 36 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.53 +0.05 36 0 28 0
29SEP26 10.00 P 0.00 0.00 0.00 0.63 +0.06 36 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.85 +0.07 36 0 9 0
29SEP26 11.00 P 0.00 0.00 0.00 1.12 +0.09 37 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 1.42 +0.09 37 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.70 +0.10 35 0 153 0
29SEP26 12.50 P 0.00 0.00 0.00 2.13 +0.12 38 0 7 0
29SEP26 13.00 P 0.00 0.00 0.00 2.52 +0.12 38 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 2.94 +0.14 39 0 25 0
29SEP26 14.00 P 0.00 0.00 0.00 3.38 +0.14 40 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 3.84 +0.15 42 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.31 +0.15 43 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.80 +0.17 45 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 5.29 +0.17 48 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.78 +0.17 50 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 6.26 +0.14 51 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.75 +0.13 52 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.24 +0.11 54 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.73 +0.09 56 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.22 +0.08 57 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.73 +0.11 60 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.22 +0.10 61 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.07 +0.17 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.07 +0.17 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.07 +0.17 45 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.24 +0.03 34 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.30 +0.04 35 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.36 +0.05 35 0 55 0
30DEC26 9.00 P 0.00 0.00 0.00 0.43 +0.05 35 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.51 +0.06 35 0 25 0
30DEC26 9.50 P 0.00 0.00 0.00 0.60 +0.06 35 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 0.69 +0.07 35 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.80 +0.08 35 0 1,023 0
30DEC26 10.50 P 0.00 0.00 0.00 1.04 +0.10 35 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.30 +0.10 35 0 40 0
30DEC26 11.50 P 0.00 0.00 0.00 1.60 +0.11 35 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 1.93 +0.12 36 0 20 0
30DEC26 12.50 P 0.00 0.00 0.00 2.29 +0.13 36 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 2.67 +0.14 37 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 3.07 +0.14 37 0 12 0
30DEC26 14.00 P 0.00 0.00 0.00 3.50 +0.16 38 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 3.93 +0.15 38 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.39 +0.16 40 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 4.80 +0.17 38 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.29 +0.17 40 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.78 +0.17 42 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.26 +0.14 43 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.75 +0.13 44 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.24 +0.11 46 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.73 +0.09 47 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.22 +0.08 48 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.73 +0.11 50 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.22 +0.10 52 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 10.07 +0.17 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.07 +0.17 36 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 12.07 +0.17 41 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.32 +0.02 33 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.39 +0.04 34 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.47 +0.04 34 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.55 +0.05 34 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.63 +0.04 34 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.72 +0.04 34 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.83 +0.06 34 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.94 +0.06 34 0 8 0
30MAR27 10.50 P 0.00 0.00 0.00 1.18 +0.07 34 0 50 0
30MAR27 11.00 P 0.00 0.00 0.00 1.45 +0.08 35 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.75 +0.09 35 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.07 +0.09 35 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.42 +0.10 35 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.71 +0.03 33 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.09 +0.12 33 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.50 +0.13 34 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.93 +0.15 34 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.39 +0.16 35 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.80 +0.17 34 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.29 +0.17 36 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.78 +0.17 38 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.26 +0.14 39 0 0 0
TOTAL PUT 62 5,824 +62
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MIU - XIAOMI CLOSING PRICE HK$ 31.36
10APR26 22.00 C 0.00 0.00 0.00 9.37 -1.39 275 0 0 0
10APR26 23.00 C 0.00 0.00 0.00 8.37 -1.39 243 0 0 0
10APR26 24.00 C 0.00 0.00 0.00 7.37 -1.39 213 0 0 0
10APR26 25.00 C 0.00 0.00 0.00 6.37 -1.39 183 0 0 0
10APR26 26.00 C 0.00 0.00 0.00 5.37 -1.39 155 0 0 0
10APR26 27.00 C 0.00 0.00 0.00 4.37 -1.39 127 0 0 0
10APR26 28.00 C 3.76 3.76 3.76 3.37 -1.39 99 3 3 0
10APR26 29.00 C 2.80 2.80 2.72 2.42 -1.34 105 4 120 -3
10APR26 30.00 C 1.80 1.81 1.52 1.40 -1.37 61 231 71 +17
10APR26 31.00 C 1.01 1.01 0.52 0.55 -1.26 52 910 321 +199
10APR26 32.00 C 0.45 0.45 0.10 0.12 -0.81 52 1,019 1,050 +156
10APR26 33.00 C 0.14 0.14 0.02 0.02 -0.34 58 1,223 1,344 -31
10APR26 34.00 C 0.02 0.02 0.01 0.01 -0.12 75 58 847 -20
10APR26 35.00 C 0.02 0.02 0.01 0.01 -0.03 98 6 916 0
10APR26 36.00 C 0.00 0.00 0.00 0.01 -0.01 119 0 60 0
10APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 139 0 93 0
10APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 158 0 81 0
10APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 176 0 60 0
10APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
10APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
10APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
17APR26 22.00 C 0.00 0.00 0.00 9.37 -1.40 0 0 0 0
17APR26 23.00 C 0.00 0.00 0.00 8.37 -1.40 0 0 0 0
17APR26 24.00 C 0.00 0.00 0.00 7.37 -1.40 0 0 0 0
17APR26 25.00 C 0.00 0.00 0.00 6.38 -1.40 63 0 0 0
17APR26 26.00 C 0.00 0.00 0.00 5.39 -1.39 60 0 0 0
17APR26 27.00 C 0.00 0.00 0.00 4.40 -1.39 53 0 0 0
17APR26 28.00 C 0.00 0.00 0.00 3.45 -1.35 52 0 0 0
17APR26 29.00 C 0.00 0.00 0.00 2.55 -1.29 51 0 0 0
17APR26 30.00 C 2.14 2.14 1.65 1.71 -1.20 47 189 181 +180
17APR26 31.00 C 1.26 1.26 1.24 1.05 -0.98 46 3 4 +3
17APR26 32.00 C 0.96 0.96 0.51 0.53 -0.79 42 430 365 +303
17APR26 33.00 C 0.39 0.44 0.23 0.24 -0.53 42 966 929 +640
17APR26 34.00 C 0.21 0.21 0.11 0.08 -0.35 40 197 392 +42
17APR26 35.00 C 0.10 0.10 0.07 0.02 -0.20 38 66 216 +24
17APR26 36.00 C 0.00 0.00 0.00 0.01 -0.10 42 0 66 0
17APR26 37.00 C 0.00 0.00 0.00 0.01 -0.05 49 0 0 0
17APR26 38.00 C 0.00 0.00 0.00 0.01 -0.02 55 0 0 0
17APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
17APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
17APR26 41.00 C 0.00 0.00 0.00 0.01 - 74 0 0 -
17APR26 42.00 C 0.00 0.00 0.00 0.01 - 80 0 0 -
29APR26 16.00 C 0.00 0.00 0.00 15.39 -1.39 111 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 14.90 -1.38 116 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 14.40 -1.38 110 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 13.90 -1.38 105 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 13.39 -1.39 90 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 12.89 -1.40 85 0 0 0
29APR26 19.00 C 12.35 12.37 12.34 12.37 -1.76 0 350 1,120 +350
29APR26 19.50 C 0.00 0.00 0.00 11.91 -1.38 91 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 11.41 -1.35 87 0 775 0
29APR26 21.00 C 0.00 0.00 0.00 10.41 -1.38 78 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 9.42 -1.35 73 0 30 0
29APR26 23.00 C 0.00 0.00 0.00 8.43 -1.34 67 0 30 0
29APR26 24.00 C 0.00 0.00 0.00 7.47 -1.31 67 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 6.45 -1.37 55 0 500 0
29APR26 26.00 C 0.00 0.00 0.00 5.47 -1.34 50 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 4.53 -1.35 47 0 80 0
29APR26 28.00 C 0.00 0.00 0.00 3.65 -1.29 47 0 93 0
29APR26 29.00 C 0.00 0.00 0.00 2.81 -1.21 45 0 105 0
29APR26 30.00 C 2.35 2.37 2.00 2.06 -1.20 43 38 990 +5
29APR26 31.00 C 1.75 1.75 1.40 1.43 -1.01 41 308 980 +186
29APR26 32.00 C 1.21 1.27 0.90 0.93 -0.78 40 888 4,628 +82
29APR26 33.00 C 0.77 0.81 0.58 0.60 -0.59 41 447 3,943 -114
29APR26 34.00 C 0.61 0.61 0.36 0.36 -0.44 41 680 4,713 +205
29APR26 35.00 C 0.40 0.40 0.23 0.20 -0.34 40 763 7,745 +86
29APR26 36.00 C 0.25 0.25 0.15 0.11 -0.24 40 688 6,129 +14
29APR26 37.00 C 0.20 0.20 0.11 0.05 -0.18 39 532 4,823 -44
29APR26 38.00 C 0.11 0.11 0.08 0.03 -0.12 41 147 5,457 -93
29APR26 39.00 C 0.10 0.10 0.06 0.01 -0.09 39 182 3,489 -19
29APR26 40.00 C 0.06 0.06 0.05 0.01 -0.05 43 74 4,449 +20
29APR26 41.00 C 0.05 0.05 0.05 0.01 -0.03 47 1 2,695 0
29APR26 42.00 C 0.03 0.04 0.03 0.01 -0.02 50 4 2,407 -3
29APR26 43.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 1,391 0
29APR26 44.00 C 0.02 0.02 0.02 0.01 0.00 57 197 1,281 +50
29APR26 45.00 C 0.02 0.02 0.02 0.01 0.00 60 209 1,698 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,944 0
29APR26 47.00 C 0.01 0.01 0.01 0.01 0.00 67 164 916 -73
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1,515 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 73 0 585 0
29APR26 50.00 C 0.01 0.01 0.01 0.01 0.00 76 1 2,899 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 83 0 2,514 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 89 0 612 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 95 0 2,432 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 101 0 180 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 107 0 161 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 112 0 413 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 117 0 142 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 122 0 271 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 126 0 110 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 131 0 3 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 139 0 253 0
28MAY26 16.00 C 0.00 0.00 0.00 15.46 -1.35 88 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 14.97 -1.34 87 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 14.48 -1.34 85 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 13.97 -1.35 79 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 13.48 -1.34 77 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 12.99 -1.33 75 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 12.44 -1.69 60 0 2 0
28MAY26 19.50 C 0.00 0.00 0.00 11.99 -1.30 68 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 11.51 -1.32 68 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 10.49 -1.30 58 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 9.48 -1.34 50 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 8.56 -1.29 53 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 7.62 -1.27 52 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 6.65 -1.27 47 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 5.75 -1.23 45 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 4.93 -1.20 46 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 4.12 -1.20 44 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 3.37 -1.16 43 0 2 0
28MAY26 30.00 C 3.01 3.01 2.65 2.65 -1.04 40 10 763 +5
28MAY26 31.00 C 2.40 2.40 2.20 2.10 -0.84 40 86 587 +25
28MAY26 32.00 C 1.90 1.94 1.58 1.59 -0.79 39 823 3,475 +39
28MAY26 33.00 C 1.49 1.50 1.21 1.21 -0.67 40 690 1,499 +285
28MAY26 34.00 C 1.13 1.14 0.92 0.93 -0.55 40 606 2,255 +404
28MAY26 35.00 C 0.87 0.87 0.69 0.68 -0.47 40 286 3,649 -87
28MAY26 36.00 C 0.62 0.66 0.52 0.48 -0.40 40 127 1,410 -2
28MAY26 37.00 C 0.47 0.51 0.47 0.34 -0.35 40 18 1,421 -2
28MAY26 38.00 C 0.38 0.38 0.34 0.23 -0.31 39 38 1,972 -5
28MAY26 39.00 C 0.28 0.28 0.25 0.15 -0.26 39 28 2,082 -2
28MAY26 40.00 C 0.24 0.24 0.18 0.10 -0.20 39 554 4,708 -494
28MAY26 41.00 C 0.19 0.19 0.14 0.07 -0.16 39 884 1,247 -353
28MAY26 42.00 C 0.12 0.12 0.12 0.04 -0.13 38 2 1,090 0
28MAY26 43.00 C 0.13 0.13 0.12 0.03 -0.10 39 1,000 2,048 +582
28MAY26 44.00 C 0.11 0.11 0.09 0.02 -0.07 39 2 748 +2
28MAY26 45.00 C 0.00 0.00 0.00 0.01 -0.06 38 0 3,099 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 -0.04 40 0 253 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 -0.03 42 0 132 0
28MAY26 48.00 C 0.05 0.05 0.05 0.01 -0.02 44 50 132 0
28MAY26 49.00 C 0.05 0.05 0.05 0.01 -0.01 46 90 133 -90
28MAY26 50.00 C 0.05 0.05 0.05 0.01 0.00 48 13 655 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 52 0 210 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 57 0 386 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 60 0 127 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 64 0 181 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 68 0 393 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 71 0 120 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 74 0 480 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 77 0 299 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 80 0 123 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 83 0 233 0
29JUN26 16.00 C 0.00 0.00 0.00 15.48 -1.37 66 0 5,000 0
29JUN26 16.50 C 0.00 0.00 0.00 15.00 -1.31 67 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 14.49 -1.36 61 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 14.00 -1.36 60 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 13.51 -1.35 59 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 13.04 -1.32 60 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 12.67 -1.46 69 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 12.20 -1.09 68 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.71 -1.12 66 0 4,680 0
29JUN26 21.00 C 0.00 0.00 0.00 10.76 -1.15 62 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 9.76 -1.17 56 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.86 -1.07 55 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 7.94 -1.11 52 0 0 0
29JUN26 25.00 C 7.33 7.33 7.33 7.05 -1.09 49 10 2,255 -10
29JUN26 26.00 C 6.35 6.35 6.35 6.19 -1.06 47 1 5 -1
29JUN26 27.00 C 0.00 0.00 0.00 5.23 -1.17 42 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 4.49 -1.28 41 0 26 0
29JUN26 29.00 C 0.00 0.00 0.00 3.80 -0.91 41 0 56 0
29JUN26 30.00 C 3.49 3.57 3.26 3.22 -0.94 41 40 267 +39
29JUN26 31.00 C 2.94 2.94 2.78 2.59 -0.91 39 65 5,397 -60
29JUN26 32.00 C 2.50 2.50 2.10 2.12 -0.80 39 2,162 2,657 +350
29JUN26 33.00 C 1.98 1.99 1.85 1.71 -0.72 39 428 4,105 +140
29JUN26 34.00 C 1.63 1.63 1.40 1.39 -0.60 39 328 6,301 +145
29JUN26 35.00 C 1.34 1.34 1.12 1.12 -0.51 39 167 3,553 +4
29JUN26 36.00 C 1.03 1.03 0.90 0.90 -0.44 40 60 5,233 +28
29JUN26 37.00 C 0.83 0.83 0.72 0.71 -0.39 40 97 3,054 -3
29JUN26 38.00 C 0.67 0.67 0.60 0.56 -0.32 40 37 5,335 +32
29JUN26 39.00 C 0.59 0.59 0.52 0.43 -0.27 40 63 1,937 -60
29JUN26 40.00 C 0.47 0.47 0.41 0.34 -0.21 40 728 12,700 -191
29JUN26 41.00 C 0.38 0.38 0.37 0.26 -0.17 40 5 5,770 0
29JUN26 42.00 C 0.31 0.31 0.31 0.20 -0.14 40 1,020 5,180 -1,000
29JUN26 43.00 C 0.26 0.26 0.26 0.15 -0.11 40 12 2,814 -2
29JUN26 44.00 C 0.23 0.23 0.21 0.12 -0.08 40 302 4,898 -296
29JUN26 45.00 C 0.18 0.18 0.18 0.09 -0.06 40 20 15,047 0
29JUN26 46.00 C 0.00 0.00 0.00 0.07 -0.05 41 0 1,395 0
29JUN26 47.00 C 0.00 0.00 0.00 0.05 -0.04 40 0 1,803 0
29JUN26 48.00 C 0.00 0.00 0.00 0.04 -0.03 41 0 6,249 0
29JUN26 49.00 C 0.00 0.00 0.00 0.03 -0.02 41 0 3,631 0
29JUN26 50.00 C 0.00 0.00 0.00 0.02 -0.02 40 0 27,508 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 4,330 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 44 0 10,885 0
29JUN26 57.50 C 0.09 0.09 0.09 0.01 0.00 47 10 3,656 -10
29JUN26 60.00 C 0.04 0.04 0.04 0.01 0.00 50 30 25,151 -29
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 52 0 4,401 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 55 0 14,069 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 58 0 3,110 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 60 0 14,855 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 62 0 1,516 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,725 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 67 0 1,526 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1,504 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 71 0 1,112 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 73 0 818 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 74 0 303 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 76 0 306 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 78 0 217 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 80 0 65 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 81 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 83 0 398 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 86 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 87 0 3 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 89 0 1,226 0
30JUL26 22.00 C 0.00 0.00 0.00 9.96 -1.14 54 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 9.05 -1.08 52 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 8.15 -1.12 49 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 7.28 -1.11 47 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 6.46 -1.00 45 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 5.52 -1.13 41 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 4.81 -1.14 40 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 4.16 -1.05 40 0 2 0
30JUL26 30.00 C 3.97 3.97 3.97 3.59 -0.96 40 30 9 -30
30JUL26 31.00 C 3.36 3.36 3.23 3.05 -0.87 40 62 279 +62
30JUL26 32.00 C 2.84 2.85 2.62 2.56 -0.80 39 333 594 +301
30JUL26 33.00 C 2.35 2.38 2.12 2.15 -0.73 39 300 581 +210
30JUL26 34.00 C 1.95 2.05 1.86 1.82 -0.63 39 170 225 +104
30JUL26 35.00 C 1.58 1.58 1.52 1.52 -0.57 39 2 294 -1
30JUL26 36.00 C 1.38 1.40 1.30 1.26 -0.48 39 37 238 +33
30JUL26 37.00 C 1.15 1.16 1.04 1.04 -0.44 39 46 883 +38
30JUL26 38.00 C 0.99 1.03 0.93 0.85 -0.39 39 650 1,210 +560
30JUL26 39.00 C 0.79 0.79 0.79 0.69 -0.34 39 460 1,140 +460
30JUL26 40.00 C 0.70 0.70 0.62 0.56 -0.29 39 31 363 +25
30JUL26 41.00 C 0.61 0.61 0.61 0.45 -0.24 39 12 33 0
30JUL26 42.00 C 0.00 0.00 0.00 0.36 -0.21 39 0 15 0
30JUL26 43.00 C 0.43 0.43 0.43 0.29 -0.17 39 1 31 +1
30JUL26 44.00 C 0.00 0.00 0.00 0.23 -0.14 39 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 0.18 -0.12 39 0 150 0
30JUL26 46.00 C 0.00 0.00 0.00 0.14 -0.10 39 0 1 0
30JUL26 47.00 C 0.00 0.00 0.00 0.12 -0.07 39 0 30 0
30JUL26 48.00 C 0.00 0.00 0.00 0.09 -0.06 39 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 0.07 -0.05 39 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 0.06 -0.04 39 0 151 0
29SEP26 16.00 C 0.00 0.00 0.00 15.85 -1.15 67 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 15.32 -1.12 62 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 14.90 -1.15 63 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 14.43 -1.14 62 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 13.96 -1.14 60 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 13.48 -1.15 59 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.01 -1.15 57 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.55 -1.15 56 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.09 -1.06 55 0 125 0
29SEP26 21.00 C 0.00 0.00 0.00 11.19 -1.05 53 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 10.31 -1.07 51 0 10 0
29SEP26 23.00 C 0.00 0.00 0.00 9.44 -1.06 49 0 7 0
29SEP26 24.00 C 0.00 0.00 0.00 8.60 -1.07 47 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 7.78 -1.06 45 0 6 0
29SEP26 26.00 C 0.00 0.00 0.00 7.02 -1.02 44 0 30 0
29SEP26 27.00 C 0.00 0.00 0.00 6.28 -0.99 43 0 11 0
29SEP26 28.00 C 0.00 0.00 0.00 5.49 -1.04 41 0 8 0
29SEP26 29.00 C 0.00 0.00 0.00 4.89 -0.81 41 0 8 0
29SEP26 30.00 C 0.00 0.00 0.00 4.31 -1.09 40 0 101 0
29SEP26 31.00 C 0.00 0.00 0.00 3.78 -0.86 40 0 98 0
29SEP26 32.00 C 0.00 0.00 0.00 3.31 -0.82 40 0 184 0
29SEP26 33.00 C 3.07 3.16 3.05 2.89 -0.81 39 99 4,234 +3
29SEP26 34.00 C 0.00 0.00 0.00 2.53 -0.74 39 0 247 0
29SEP26 35.00 C 2.34 2.34 2.34 2.21 -0.59 39 1 2,850 -1
29SEP26 36.00 C 1.93 1.95 1.92 1.92 -0.60 39 949 7,227 +632
29SEP26 37.00 C 1.79 1.79 1.75 1.68 -0.48 40 438 2,227 +365
29SEP26 38.00 C 0.00 0.00 0.00 1.45 -0.46 40 0 7,351 0
29SEP26 39.00 C 0.00 0.00 0.00 1.25 -0.40 40 0 6,197 0
29SEP26 40.00 C 1.23 1.23 1.15 1.07 -0.36 39 11 4,193 +10
29SEP26 41.00 C 0.00 0.00 0.00 0.92 -0.31 39 0 1,382 0
29SEP26 42.00 C 0.00 0.00 0.00 0.78 -0.28 39 0 1,382 0
29SEP26 43.00 C 0.90 0.90 0.85 0.67 -0.23 39 40 1,499 0
29SEP26 44.00 C 0.77 0.77 0.77 0.57 -0.20 39 2 2,764 0
29SEP26 45.00 C 0.00 0.00 0.00 0.49 -0.17 39 0 3,168 0
29SEP26 46.00 C 0.00 0.00 0.00 0.41 -0.15 39 0 1,814 0
29SEP26 47.00 C 0.54 0.54 0.54 0.35 -0.13 39 10 1,427 0
29SEP26 48.00 C 0.00 0.00 0.00 0.30 -0.10 39 0 2,098 0
29SEP26 49.00 C 0.00 0.00 0.00 0.25 -0.09 39 0 2,485 0
29SEP26 50.00 C 0.00 0.00 0.00 0.21 -0.08 39 0 17,675 0
29SEP26 52.50 C 0.00 0.00 0.00 0.14 -0.05 39 0 3,180 0
29SEP26 55.00 C 0.00 0.00 0.00 0.09 -0.03 39 0 7,845 0
29SEP26 57.50 C 0.00 0.00 0.00 0.06 -0.02 39 0 710 0
29SEP26 60.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 6,798 0
29SEP26 62.50 C 0.00 0.00 0.00 0.03 0.00 40 0 1,059 0
29SEP26 65.00 C 0.00 0.00 0.00 0.02 0.00 40 0 2,369 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 39 0 400 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 41 0 414 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 42 0 348 0
29SEP26 75.00 C 0.06 0.06 0.06 0.01 0.00 44 150 1,275 +150
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 45 0 536 0
29SEP26 80.00 C 0.04 0.04 0.04 0.01 0.00 47 90 825 +90
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1,242 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 49 0 377 0
30DEC26 16.00 C 0.00 0.00 0.00 16.07 -1.19 59 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 15.66 -1.12 59 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 15.15 -1.19 57 0 123 0
30DEC26 17.50 C 0.00 0.00 0.00 14.73 -1.11 56 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 14.28 -1.14 55 0 31 0
30DEC26 18.50 C 0.00 0.00 0.00 13.83 -1.18 54 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 13.39 -1.17 53 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 12.95 -1.13 52 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 12.52 -1.15 52 0 110 0
30DEC26 21.00 C 0.00 0.00 0.00 11.66 -1.12 50 0 0 0
30DEC26 22.00 C 11.20 11.20 11.20 10.83 -1.10 48 10 10 +10
30DEC26 23.00 C 0.00 0.00 0.00 10.01 -1.11 47 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 9.23 -1.09 46 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.48 -1.04 45 0 139 0
30DEC26 26.00 C 8.00 8.00 8.00 7.76 -0.99 44 2 43 0
30DEC26 27.00 C 0.00 0.00 0.00 7.06 -0.96 43 0 125 0
30DEC26 28.00 C 0.00 0.00 0.00 6.43 -0.92 42 0 25 0
30DEC26 29.00 C 0.00 0.00 0.00 5.82 -0.88 41 0 62 0
30DEC26 30.00 C 0.00 0.00 0.00 5.38 -0.73 42 0 1,125 0
30DEC26 31.00 C 0.00 0.00 0.00 4.82 -0.72 41 1 31 +1
30DEC26 32.00 C 4.44 4.57 4.44 4.23 -0.80 40 31 134 0
30DEC26 33.00 C 0.00 0.00 0.00 3.86 -0.73 40 0 1,789 0
30DEC26 34.00 C 3.63 3.63 3.63 3.47 -0.72 40 1 481 +1
30DEC26 35.00 C 3.26 3.26 3.26 3.15 -0.71 40 2 1,647 0
30DEC26 36.00 C 3.02 3.02 2.91 2.83 -0.58 40 9 7,373 +8
30DEC26 37.00 C 0.00 0.00 0.00 2.56 -0.62 40 0 5,143 0
30DEC26 38.00 C 0.00 0.00 0.00 2.30 -0.53 40 0 3,954 0
30DEC26 39.00 C 2.17 2.17 2.17 2.06 -0.56 40 12 1,336 -12
30DEC26 40.00 C 1.89 1.89 1.89 1.85 -0.53 40 3 1,264 +3
30DEC26 41.00 C 1.78 1.78 1.75 1.66 -0.50 40 20 2,264 0
30DEC26 42.00 C 1.66 1.70 1.66 1.49 -0.47 40 19 1,921 0
30DEC26 43.00 C 0.00 0.00 0.00 1.33 -0.45 40 0 228 0
30DEC26 44.00 C 0.00 0.00 0.00 1.20 -0.41 40 0 407 0
30DEC26 45.00 C 1.30 1.30 1.28 1.07 -0.39 40 25 3,517 -11
30DEC26 46.00 C 1.16 1.16 1.16 0.96 -0.37 40 10 226 +10
30DEC26 47.00 C 1.06 1.06 1.06 0.86 -0.35 40 6 181 +6
30DEC26 48.00 C 0.96 0.96 0.96 0.77 -0.33 40 1 186 +1
30DEC26 49.00 C 0.00 0.00 0.00 0.69 -0.31 40 0 233 0
30DEC26 50.00 C 0.90 0.93 0.79 0.62 -0.29 40 758 4,454 +757
30DEC26 52.50 C 0.70 0.70 0.70 0.47 -0.25 40 20 1,914 0
30DEC26 55.00 C 0.56 0.56 0.56 0.35 -0.22 40 1 1,730 +1
30DEC26 57.50 C 0.00 0.00 0.00 0.27 -0.18 40 0 415 0
30DEC26 60.00 C 0.00 0.00 0.00 0.20 -0.16 40 0 707 0
30DEC26 62.50 C 0.00 0.00 0.00 0.16 -0.13 41 0 337 0
30DEC26 65.00 C 0.00 0.00 0.00 0.12 -0.12 41 0 135 0
30DEC26 67.50 C 0.00 0.00 0.00 0.09 -0.10 41 0 153 0
30DEC26 70.00 C 0.23 0.24 0.23 0.07 -0.09 41 132 1,793 +132
30DEC26 72.50 C 0.00 0.00 0.00 0.06 -0.07 41 0 80 0
30DEC26 75.00 C 0.21 0.21 0.21 0.05 -0.06 42 5 553 +5
30DEC26 77.50 C 0.00 0.00 0.00 0.04 -0.05 42 0 26 0
30DEC26 80.00 C 0.00 0.00 0.00 0.03 -0.05 42 0 648 0
30MAR27 16.00 C 0.00 0.00 0.00 16.34 -1.17 56 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 15.93 -1.13 56 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 15.45 -1.12 54 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 15.04 -1.13 54 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 14.61 -1.13 53 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 14.18 -1.12 52 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 13.75 -1.13 51 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 13.33 -1.11 51 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 12.95 -1.16 50 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 12.11 -1.09 49 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 11.31 -1.08 47 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 10.53 -1.09 46 0 48 0
30MAR27 24.00 C 0.00 0.00 0.00 9.79 -1.00 45 0 2 0
30MAR27 25.00 C 9.07 9.07 9.07 9.08 -0.95 44 1 33 +1
30MAR27 26.00 C 0.00 0.00 0.00 8.39 -0.95 43 0 10 0
30MAR27 27.00 C 0.00 0.00 0.00 7.73 -0.93 43 0 2 0
30MAR27 28.00 C 7.14 7.14 7.14 7.07 -0.93 42 7 48 +7
30MAR27 29.00 C 0.00 0.00 0.00 6.55 -0.84 42 0 10 0
30MAR27 30.00 C 0.00 0.00 0.00 6.02 -0.82 41 0 994 0
30MAR27 31.00 C 0.00 0.00 0.00 5.44 -0.88 40 0 507 0
30MAR27 32.00 C 0.00 0.00 0.00 4.99 -0.86 40 0 104 0
30MAR27 33.00 C 4.66 4.66 4.65 4.63 -0.75 40 130 5,937 +130
30MAR27 34.00 C 4.28 4.29 4.28 4.23 -0.82 40 2 5,070 0
30MAR27 35.00 C 4.00 4.03 4.00 3.88 -0.77 40 4 1,167 0
30MAR27 36.00 C 3.66 3.66 3.66 3.55 -0.67 40 14 17 0
30MAR27 37.00 C 0.00 0.00 0.00 3.27 -0.61 40 1 59 +1
30MAR27 38.00 C 0.00 0.00 0.00 2.99 -0.62 40 0 71 0
30MAR27 39.00 C 0.00 0.00 0.00 2.74 -0.58 40 0 11 0
30MAR27 40.00 C 0.00 0.00 0.00 2.51 -0.53 40 0 747 0
30MAR27 41.00 C 0.00 0.00 0.00 2.29 -0.51 40 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 2.09 -0.48 40 0 112 0
30MAR27 43.00 C 0.00 0.00 0.00 1.91 -0.45 40 0 208 0
30MAR27 44.00 C 0.00 0.00 0.00 1.75 -0.41 40 0 272 0
30MAR27 45.00 C 1.87 1.87 1.80 1.60 -0.38 40 136 2,290 +136
30MAR27 46.00 C 0.00 0.00 0.00 1.46 -0.35 40 1 25 +1
30MAR27 47.00 C 0.00 0.00 0.00 1.33 -0.33 40 0 63 0
30MAR27 48.00 C 0.00 0.00 0.00 1.22 -0.30 40 0 16 0
30MAR27 49.00 C 0.00 0.00 0.00 1.11 -0.28 40 0 12 0
30MAR27 50.00 C 1.30 1.33 1.24 1.02 -0.25 40 28 1,133 +8
TOTAL CALL 27,186 516,146 +5,753
10APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 282 0 0 0
10APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 249 0 0 0
10APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
10APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 188 0 20 0
10APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 159 0 1 0
10APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 131 0 234 0
10APR26 28.00 P 0.01 0.01 0.01 0.01 0.00 102 1 140 0
10APR26 29.00 P 0.02 0.02 0.01 0.03 +0.02 91 60 461 0
10APR26 30.00 P 0.04 0.05 0.02 0.06 +0.05 69 221 346 +28
10APR26 31.00 P 0.13 0.23 0.10 0.21 +0.16 55 594 483 -4
10APR26 32.00 P 0.30 0.80 0.30 0.77 +0.57 55 699 828 -64
10APR26 33.00 P 0.62 1.55 0.62 1.65 +1.03 52 408 120 -2
10APR26 34.00 P 2.40 2.40 2.40 2.64 +1.26 0 1 78 0
10APR26 35.00 P 0.00 0.00 0.00 3.64 +1.29 0 0 0 -6
10APR26 36.00 P 0.00 0.00 0.00 4.64 +1.34 0 0 0 0
10APR26 37.00 P 0.00 0.00 0.00 5.64 +1.35 0 0 0 0
10APR26 38.00 P 0.00 0.00 0.00 6.64 +1.35 0 0 0 0
10APR26 39.00 P 0.00 0.00 0.00 7.64 +1.35 0 0 0 0
10APR26 40.00 P 0.00 0.00 0.00 8.64 +1.35 0 0 0 0
10APR26 41.00 P 0.00 0.00 0.00 9.64 +1.35 0 0 0 0
10APR26 42.00 P 0.00 0.00 0.00 10.64 +1.35 0 0 0 0
17APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
17APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
17APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
17APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
17APR26 26.00 P 0.01 0.01 0.01 0.02 +0.01 62 10 10 +10
17APR26 27.00 P 0.03 0.03 0.03 0.04 +0.03 57 100 100 +100
17APR26 28.00 P 0.06 0.08 0.06 0.08 +0.05 53 39 140 +39
17APR26 29.00 P 0.13 0.17 0.11 0.17 +0.10 50 54 54 +52
17APR26 30.00 P 0.18 0.34 0.18 0.34 +0.19 47 376 455 +202
17APR26 31.00 P 0.48 0.67 0.43 0.66 +0.36 45 166 189 +124
17APR26 32.00 P 0.90 1.17 0.82 1.14 +0.57 42 144 334 +24
17APR26 33.00 P 1.52 1.86 1.52 1.81 +0.77 38 85 246 +62
17APR26 34.00 P 0.00 0.00 0.00 2.70 +1.02 39 0 22 0
17APR26 35.00 P 0.00 0.00 0.00 3.65 +1.16 38 0 0 0
17APR26 36.00 P 0.00 0.00 0.00 4.64 +1.30 0 0 0 0
17APR26 37.00 P 0.00 0.00 0.00 5.64 +1.35 0 0 0 0
17APR26 38.00 P 0.00 0.00 0.00 6.70 +1.41 76 0 0 0
17APR26 39.00 P 0.00 0.00 0.00 7.70 +1.35 84 0 0 0
17APR26 40.00 P 0.00 0.00 0.00 8.70 +1.34 92 0 0 0
17APR26 41.00 P 0.00 0.00 0.00 9.70 - 100 0 0 -
17APR26 42.00 P 0.00 0.00 0.00 10.70 - 107 0 0 -
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 86 0 20 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 82 0 100 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 78 0 342 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 70 0 56 0
29APR26 22.00 P 0.02 0.02 0.02 0.01 0.00 63 38 170 +38
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 56 0 758 0
29APR26 24.00 P 0.00 0.00 0.00 0.02 0.00 53 0 476 0
29APR26 25.00 P 0.06 0.06 0.06 0.04 +0.01 51 106 3,195 +95
29APR26 26.00 P 0.09 0.09 0.08 0.08 +0.03 50 22 1,511 +16
29APR26 27.00 P 0.14 0.16 0.14 0.14 +0.06 48 59 2,148 +13
29APR26 28.00 P 0.20 0.26 0.20 0.25 +0.10 47 151 2,678 +116
29APR26 29.00 P 0.34 0.40 0.33 0.40 +0.15 44 148 3,373 +7
29APR26 30.00 P 0.53 0.68 0.50 0.65 +0.26 42 332 11,042 +17
29APR26 31.00 P 0.82 1.05 0.81 1.04 +0.42 42 782 6,923 -177
29APR26 32.00 P 1.00 1.57 1.00 1.55 +0.60 41 758 7,452 +203
29APR26 33.00 P 2.00 2.20 1.81 2.20 +0.78 41 351 6,161 +53
29APR26 34.00 P 3.02 3.02 3.02 2.91 +0.87 38 1 6,521 -1
29APR26 35.00 P 3.50 3.50 3.50 3.84 +1.00 42 9 9,175 0
29APR26 36.00 P 4.53 4.90 4.40 4.71 +1.11 39 20 4,575 +9
29APR26 37.00 P 0.00 0.00 0.00 5.66 +1.12 38 0 3,755 0
29APR26 38.00 P 0.00 0.00 0.00 6.70 +1.41 50 0 1,893 0
29APR26 39.00 P 0.00 0.00 0.00 7.70 +1.34 55 0 2,195 0
29APR26 40.00 P 0.00 0.00 0.00 8.70 +1.21 60 0 52 -256
29APR26 41.00 P 0.00 0.00 0.00 9.70 +1.41 65 0 215 -51
29APR26 42.00 P 0.00 0.00 0.00 10.70 +1.41 70 0 56 0
29APR26 43.00 P 0.00 0.00 0.00 11.64 +1.35 0 1 135 0
29APR26 44.00 P 0.00 0.00 0.00 12.64 +1.35 0 0 13 0
29APR26 45.00 P 0.00 0.00 0.00 13.64 +1.35 0 0 2 0
29APR26 46.00 P 0.00 0.00 0.00 14.64 +1.35 0 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 15.64 +1.35 0 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 16.64 +1.35 0 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 17.64 +1.35 0 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 18.64 +1.35 0 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 21.14 +1.35 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 23.64 +1.27 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 26.14 +1.27 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 28.64 +1.27 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 31.14 +1.27 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 33.64 +1.27 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 36.14 +1.28 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 38.64 +1.28 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 41.14 +1.28 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 43.64 +1.28 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 46.14 +1.28 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 48.64 +1.28 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 72 0 10 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 66 0 13 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 57 0 150 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 52 0 6 0
28MAY26 20.00 P 0.00 0.00 0.00 0.02 +0.01 54 0 22 0
28MAY26 21.00 P 0.00 0.00 0.00 0.03 +0.02 52 0 36 0
28MAY26 22.00 P 0.09 0.09 0.08 0.05 +0.03 50 105 451 +4
28MAY26 23.00 P 0.11 0.12 0.11 0.08 +0.04 49 11 137 +6
28MAY26 24.00 P 0.15 0.16 0.15 0.13 +0.06 48 13 271 +13
28MAY26 25.00 P 0.21 0.21 0.21 0.21 +0.10 47 2 769 +2
28MAY26 26.00 P 0.31 0.31 0.31 0.32 +0.14 46 8 1,267 +8
28MAY26 27.00 P 0.41 0.47 0.41 0.47 +0.19 45 117 1,473 -48
28MAY26 28.00 P 0.57 0.60 0.56 0.65 +0.22 43 20 2,654 +9
28MAY26 29.00 P 0.73 0.91 0.73 0.91 +0.28 42 183 2,889 -25
28MAY26 30.00 P 1.00 1.22 1.00 1.23 +0.37 41 471 8,154 -196
28MAY26 31.00 P 1.48 1.60 1.48 1.64 +0.45 40 226 4,015 +186
28MAY26 32.00 P 1.90 2.17 1.86 2.17 +0.60 40 280 5,677 +27
28MAY26 33.00 P 2.00 2.76 2.00 2.76 +0.69 40 747 4,192 +598
28MAY26 34.00 P 3.16 3.16 3.16 3.46 +0.82 40 2 2,548 +1
28MAY26 35.00 P 0.00 0.00 0.00 4.23 +0.85 40 0 2,633 0
28MAY26 36.00 P 0.00 0.00 0.00 5.06 +0.96 40 0 583 0
28MAY26 37.00 P 0.00 0.00 0.00 5.94 +1.06 41 0 1,345 0
28MAY26 38.00 P 0.00 0.00 0.00 6.83 +1.17 41 0 966 0
28MAY26 39.00 P 0.00 0.00 0.00 7.76 +1.21 41 0 392 0
28MAY26 40.00 P 0.00 0.00 0.00 8.73 +1.22 43 0 82 0
28MAY26 41.00 P 0.00 0.00 0.00 9.70 +1.26 44 0 35 0
28MAY26 42.00 P 0.00 0.00 0.00 10.70 +1.35 47 0 1 0
28MAY26 43.00 P 0.00 0.00 0.00 11.64 +1.24 0 1 6 +1
28MAY26 44.00 P 0.00 0.00 0.00 12.64 +1.31 0 0 1 0
28MAY26 45.00 P 0.00 0.00 0.00 13.66 +1.30 51 0 13 0
28MAY26 46.00 P 0.00 0.00 0.00 14.66 +1.29 53 0 13 0
28MAY26 47.00 P 0.00 0.00 0.00 15.64 +1.23 0 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 16.64 +1.23 0 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 17.64 +1.23 0 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 18.64 +1.24 0 0 4 0
28MAY26 52.50 P 0.00 0.00 0.00 21.14 +1.29 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 23.64 +1.27 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 26.14 +1.24 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 28.64 +1.24 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 31.14 +1.24 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 33.64 +1.24 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 36.14 +1.24 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 38.64 +1.24 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 41.14 +1.27 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 43.64 +1.24 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 56 0 5,000 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 51 0 6 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 49 0 360 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 47 0 135 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 45 0 60 0
29JUN26 19.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 12 0
29JUN26 19.50 P 0.00 0.00 0.00 0.03 +0.02 47 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.04 +0.02 47 0 4,835 0
29JUN26 21.00 P 0.14 0.14 0.14 0.07 +0.03 46 2 261 +2
29JUN26 22.00 P 0.00 0.00 0.00 0.11 +0.05 45 0 129 0
29JUN26 23.00 P 0.23 0.25 0.23 0.18 +0.08 45 4 133 +1
29JUN26 24.00 P 0.00 0.00 0.00 0.27 +0.11 44 0 330 0
29JUN26 25.00 P 0.41 0.43 0.41 0.39 +0.14 44 32 2,967 +32
29JUN26 26.00 P 0.56 0.56 0.56 0.55 +0.19 43 150 1,296 +150
29JUN26 27.00 P 0.69 0.76 0.69 0.76 +0.24 43 83 1,654 +57
29JUN26 28.00 P 0.90 0.99 0.90 0.99 +0.27 42 14 4,150 +6
29JUN26 29.00 P 1.19 1.20 1.19 1.28 +0.31 41 42 3,886 +2
29JUN26 30.00 P 1.49 1.66 1.49 1.65 +0.38 40 976 6,125 +965
29JUN26 31.00 P 1.93 2.10 1.93 2.08 +0.48 39 389 9,225 +73
29JUN26 32.00 P 2.38 2.45 2.33 2.59 +0.55 39 605 8,243 -514
29JUN26 33.00 P 3.01 3.13 2.97 3.21 +0.69 39 178 8,757 -32
29JUN26 34.00 P 0.00 0.00 0.00 3.85 +0.77 39 2 11,309 0
29JUN26 35.00 P 4.45 4.45 4.45 4.63 +0.86 40 1 11,546 +1
29JUN26 36.00 P 0.00 0.00 0.00 5.37 +0.93 39 0 6,361 0
29JUN26 37.00 P 0.00 0.00 0.00 6.11 +0.95 37 0 12,600 0
29JUN26 38.00 P 7.00 7.00 7.00 6.99 +1.03 38 1 10,149 0
29JUN26 39.00 P 0.00 0.00 0.00 7.85 +0.97 37 0 5,392 0
29JUN26 40.00 P 0.00 0.00 0.00 8.73 +0.98 35 2 13,486 0
29JUN26 41.00 P 0.00 0.00 0.00 9.70 +1.01 36 0 9,229 0
29JUN26 42.00 P 0.00 0.00 0.00 10.72 +1.14 40 0 2,325 0
29JUN26 43.00 P 0.00 0.00 0.00 11.68 +1.17 39 0 852 0
29JUN26 44.00 P 0.00 0.00 0.00 12.64 +1.19 0 0 3,079 0
29JUN26 45.00 P 0.00 0.00 0.00 13.66 +1.26 42 2 14,172 0
29JUN26 46.00 P 14.18 14.18 14.18 14.66 +1.29 44 30 937 -30
29JUN26 47.00 P 0.00 0.00 0.00 15.64 +1.23 0 0 1,740 0
29JUN26 48.00 P 0.00 0.00 0.00 16.64 +1.23 0 0 369 0
29JUN26 49.00 P 17.32 17.72 17.32 17.70 +1.29 54 60 467 -39
29JUN26 50.00 P 0.00 0.00 0.00 18.64 +1.24 0 0 5,255 0
29JUN26 52.50 P 0.00 0.00 0.00 21.14 +1.29 0 0 1,640 0
29JUN26 55.00 P 0.00 0.00 0.00 23.64 +1.24 0 0 0 0
29JUN26 57.50 P 25.71 25.71 25.63 26.14 +1.24 0 76 32 0
29JUN26 60.00 P 0.00 0.00 0.00 28.64 +1.24 0 0 20 0
29JUN26 62.50 P 0.00 0.00 0.00 31.14 +1.24 0 0 20 0
29JUN26 65.00 P 33.21 33.30 33.13 33.64 +1.24 0 424 1,500 0
29JUN26 67.50 P 0.00 0.00 0.00 36.14 +1.24 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 38.64 +1.24 0 0 119 0
29JUN26 72.50 P 0.00 0.00 0.00 41.14 +1.26 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 43.64 +1.24 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 46.16 +1.29 92 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 48.64 +1.27 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 51.14 +1.27 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 53.64 +1.27 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 56.14 +1.27 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 58.64 +1.27 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 61.14 +1.27 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 63.64 +1.27 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 66.14 +1.27 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 68.64 +1.27 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 71.14 +1.27 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 73.64 +1.27 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 76.14 +1.27 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 78.64 +1.27 0 0 0 0
30JUL26 22.00 P 0.27 0.28 0.27 0.18 +0.05 43 14 26 +14
30JUL26 23.00 P 0.34 0.35 0.34 0.27 +0.08 42 61 106 -29
30JUL26 24.00 P 0.00 0.00 0.00 0.39 +0.10 42 0 33 0
30JUL26 25.00 P 0.00 0.00 0.00 0.55 +0.14 42 0 125 0
30JUL26 26.00 P 0.74 0.74 0.73 0.75 +0.19 42 2 4 0
30JUL26 27.00 P 0.00 0.00 0.00 1.00 +0.25 41 0 65 0
30JUL26 28.00 P 1.16 1.16 1.15 1.28 +0.28 41 31 64 +31
30JUL26 29.00 P 1.45 1.45 1.41 1.59 +0.33 40 27 308 +27
30JUL26 30.00 P 1.81 2.00 1.81 1.97 +0.40 39 36 139 +31
30JUL26 31.00 P 2.26 2.37 2.26 2.41 +0.50 39 71 156 +62
30JUL26 32.00 P 2.78 2.83 2.73 2.96 +0.58 39 155 261 +154
30JUL26 33.00 P 3.34 3.37 3.34 3.53 +0.65 38 5 33 +2
30JUL26 34.00 P 3.91 4.10 3.91 4.18 +0.73 38 52 52 +42
30JUL26 35.00 P 0.00 0.00 0.00 4.89 +0.84 38 0 30 0
30JUL26 36.00 P 5.32 5.41 5.32 5.72 +0.99 40 120 144 +9
30JUL26 37.00 P 0.00 0.00 0.00 6.37 +0.88 38 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 7.19 +0.87 37 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 8.03 +0.85 37 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 8.94 +0.90 38 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 9.79 +0.89 36 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 10.72 +1.06 35 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 11.68 +1.00 35 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 12.71 +1.12 39 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 13.68 +1.22 39 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 14.66 +1.25 39 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 15.64 +1.23 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 16.64 +1.23 0 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 17.70 +1.29 48 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 18.64 +1.24 0 0 0 0
29SEP26 16.00 P 0.12 0.12 0.12 0.05 +0.02 47 7 49 +7
29SEP26 16.50 P 0.00 0.00 0.00 0.06 +0.02 47 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.07 +0.02 46 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.09 +0.03 46 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.11 +0.03 46 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.14 +0.05 46 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.16 +0.05 45 0 100 0
29SEP26 19.50 P 0.00 0.00 0.00 0.20 +0.06 45 0 3 0
29SEP26 20.00 P 0.31 0.31 0.31 0.24 +0.08 45 3 935 0
29SEP26 21.00 P 0.39 0.39 0.39 0.33 +0.09 44 1 378 0
29SEP26 22.00 P 0.00 0.00 0.00 0.45 +0.12 44 0 440 0
29SEP26 23.00 P 0.00 0.00 0.00 0.60 +0.15 44 0 679 0
29SEP26 24.00 P 0.00 0.00 0.00 0.79 +0.19 43 0 359 0
29SEP26 25.00 P 0.00 0.00 0.00 1.00 +0.22 43 0 637 0
29SEP26 26.00 P 0.00 0.00 0.00 1.22 +0.24 42 0 1,483 0
29SEP26 27.00 P 0.00 0.00 0.00 1.48 +0.25 41 0 1,357 0
29SEP26 28.00 P 1.69 1.83 1.69 1.83 +0.37 41 272 5,290 +264
29SEP26 29.00 P 2.02 2.05 2.02 2.16 +0.38 40 10 2,059 +10
29SEP26 30.00 P 2.40 2.40 2.40 2.57 +0.44 39 10 8,627 +10
29SEP26 31.00 P 0.00 0.00 0.00 3.04 +0.54 39 0 4,918 0
29SEP26 32.00 P 0.00 0.00 0.00 3.55 +0.56 39 10 3,079 0
29SEP26 33.00 P 0.00 0.00 0.00 4.13 +0.70 39 0 4,119 0
29SEP26 34.00 P 0.00 0.00 0.00 4.76 +0.77 38 0 1,988 0
29SEP26 35.00 P 0.00 0.00 0.00 5.45 +0.77 39 0 9,311 0
29SEP26 36.00 P 6.10 6.10 6.10 6.17 +0.82 39 4 22,741 +4
29SEP26 37.00 P 6.71 6.71 6.71 6.97 +0.97 40 1 5,189 -1
29SEP26 38.00 P 0.00 0.00 0.00 7.63 +0.89 38 0 6,917 0
29SEP26 39.00 P 0.00 0.00 0.00 8.45 +0.82 38 0 9,165 0
29SEP26 40.00 P 9.40 9.48 9.40 9.38 +0.95 39 2 4,665 0
29SEP26 41.00 P 0.00 0.00 0.00 10.11 +0.87 37 0 2,103 0
29SEP26 42.00 P 0.00 0.00 0.00 10.98 +0.90 37 0 857 0
29SEP26 43.00 P 0.00 0.00 0.00 11.87 +0.94 36 0 2,657 0
29SEP26 44.00 P 0.00 0.00 0.00 12.78 +0.97 36 0 1,693 0
29SEP26 45.00 P 0.00 0.00 0.00 13.70 +1.00 34 0 5,230 0
29SEP26 46.00 P 0.00 0.00 0.00 14.77 +1.17 39 0 343 0
29SEP26 47.00 P 0.00 0.00 0.00 15.73 +1.19 39 0 444 0
29SEP26 48.00 P 0.00 0.00 0.00 16.69 +1.22 39 0 593 0
29SEP26 49.00 P 0.00 0.00 0.00 17.70 +1.28 41 0 881 0
29SEP26 50.00 P 0.00 0.00 0.00 18.65 +1.25 39 0 7,647 0
29SEP26 52.50 P 0.00 0.00 0.00 21.14 +1.21 0 0 421 0
29SEP26 55.00 P 0.00 0.00 0.00 23.64 +1.24 0 0 192 0
29SEP26 57.50 P 0.00 0.00 0.00 26.14 +1.24 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 28.64 +1.24 0 0 126 0
29SEP26 62.50 P 0.00 0.00 0.00 31.16 +1.26 55 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 33.64 +1.24 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 36.14 +1.24 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 38.64 +1.24 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 41.14 +1.26 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 43.64 +1.24 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 46.16 +1.29 69 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 48.64 +1.27 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 51.14 +1.27 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 53.64 +1.27 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.23 +0.14 51 0 10 0
30DEC26 16.50 P 0.00 0.00 0.00 0.27 +0.16 50 0 4 0
30DEC26 17.00 P 0.00 0.00 0.00 0.31 +0.18 50 0 5 0
30DEC26 17.50 P 0.00 0.00 0.00 0.36 +0.20 50 0 4 0
30DEC26 18.00 P 0.00 0.00 0.00 0.40 +0.22 49 0 2 0
30DEC26 18.50 P 0.00 0.00 0.00 0.44 +0.22 48 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.49 +0.23 48 0 130 0
30DEC26 19.50 P 0.00 0.00 0.00 0.56 +0.26 48 0 30 0
30DEC26 20.00 P 0.00 0.00 0.00 0.63 +0.27 47 0 497 0
30DEC26 21.00 P 0.00 0.00 0.00 0.77 +0.30 47 0 148 0
30DEC26 22.00 P 0.00 0.00 0.00 0.95 +0.32 46 0 294 0
30DEC26 23.00 P 0.00 0.00 0.00 1.14 +0.35 45 0 16 0
30DEC26 24.00 P 0.00 0.00 0.00 1.37 +0.37 44 0 573 0
30DEC26 25.00 P 1.41 1.41 1.41 1.61 +0.38 44 5 1,537 0
30DEC26 26.00 P 1.50 1.50 1.50 1.90 +0.42 43 1 474 +1
30DEC26 27.00 P 2.00 2.00 2.00 2.19 +0.44 42 7 880 +7
30DEC26 28.00 P 0.00 0.00 0.00 2.54 +0.49 41 0 914 0
30DEC26 29.00 P 2.61 2.67 2.61 2.89 +0.46 40 23 1,560 0
30DEC26 30.00 P 3.06 3.15 3.00 3.30 +0.52 40 32 5,153 +22
30DEC26 31.00 P 0.00 0.00 0.00 3.73 +0.47 39 0 2,634 0
30DEC26 32.00 P 0.00 0.00 0.00 4.26 +0.60 39 0 5,600 0
30DEC26 33.00 P 0.00 0.00 0.00 4.83 +0.66 38 0 2,549 0
30DEC26 34.00 P 0.00 0.00 0.00 5.45 +0.73 38 0 1,521 0
30DEC26 35.00 P 6.13 6.13 6.13 6.13 +0.70 39 22 4,471 0
30DEC26 36.00 P 6.52 6.52 6.52 6.85 +0.80 39 12 8,136 +12
30DEC26 37.00 P 0.00 0.00 0.00 7.50 +0.72 38 0 3,165 0
30DEC26 38.00 P 0.00 0.00 0.00 8.27 +0.70 39 0 4,441 0
30DEC26 39.00 P 0.00 0.00 0.00 9.01 +0.78 38 0 2,159 0
30DEC26 40.00 P 0.00 0.00 0.00 9.82 +0.81 38 0 1,998 0
30DEC26 41.00 P 0.00 0.00 0.00 10.63 +0.81 38 0 491 0
30DEC26 42.00 P 0.00 0.00 0.00 11.46 +0.84 38 0 186 0
30DEC26 43.00 P 0.00 0.00 0.00 12.31 +0.91 38 0 640 0
30DEC26 44.00 P 0.00 0.00 0.00 13.18 +0.90 38 0 148 0
30DEC26 45.00 P 0.00 0.00 0.00 14.08 +0.94 38 0 60 0
30DEC26 46.00 P 0.00 0.00 0.00 14.93 +0.93 37 0 221 0
30DEC26 47.00 P 0.00 0.00 0.00 15.83 +0.99 36 0 274 0
30DEC26 48.00 P 0.00 0.00 0.00 16.75 +1.01 36 0 48 0
30DEC26 49.00 P 0.00 0.00 0.00 17.70 +1.09 35 0 6 0
30DEC26 50.00 P 18.90 18.90 18.90 18.90 +1.38 42 1 128 +1
30DEC26 52.50 P 0.00 0.00 0.00 21.21 +1.28 40 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 23.66 +1.26 40 0 75 0
30DEC26 57.50 P 0.00 0.00 0.00 26.14 +1.24 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 28.64 +1.24 0 0 1,070 0
30DEC26 62.50 P 0.00 0.00 0.00 31.16 +1.26 48 0 1 0
30DEC26 65.00 P 0.00 0.00 0.00 33.64 +1.24 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 36.14 +1.24 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 38.64 +1.24 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 41.14 +1.26 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 43.64 +1.24 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 46.16 +1.29 60 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 48.64 +1.27 0 0 0 0
30MAR27 16.00 P 0.36 0.36 0.36 0.28 +0.15 46 21 276 +21
30MAR27 16.50 P 0.00 0.00 0.00 0.32 +0.16 46 0 2 0
30MAR27 17.00 P 0.46 0.46 0.46 0.37 +0.18 45 10 12 +10
30MAR27 17.50 P 0.00 0.00 0.00 0.43 +0.20 45 0 5 0
30MAR27 18.00 P 0.00 0.00 0.00 0.49 +0.22 45 0 2 0
30MAR27 18.50 P 0.00 0.00 0.00 0.55 +0.23 45 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.63 +0.26 45 0 5 0
30MAR27 19.50 P 0.00 0.00 0.00 0.71 +0.27 45 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.79 +0.29 44 0 31 0
30MAR27 21.00 P 0.00 0.00 0.00 0.98 +0.32 44 0 3 0
30MAR27 22.00 P 0.00 0.00 0.00 1.16 +0.33 43 0 15 0
30MAR27 23.00 P 0.00 0.00 0.00 1.37 +0.32 42 0 138 0
30MAR27 24.00 P 0.00 0.00 0.00 1.62 +0.33 42 0 105 0
30MAR27 25.00 P 1.79 1.84 1.79 1.91 +0.33 41 2 67 +2
30MAR27 26.00 P 0.00 0.00 0.00 2.22 +0.34 41 0 308 0
30MAR27 27.00 P 0.00 0.00 0.00 2.57 +0.37 40 0 481 0
30MAR27 28.00 P 0.00 0.00 0.00 2.95 +0.41 40 0 220 0
30MAR27 29.00 P 0.00 0.00 0.00 3.34 +0.39 39 0 719 0
30MAR27 30.00 P 0.00 0.00 0.00 3.79 +0.47 39 0 994 0
30MAR27 31.00 P 4.21 4.21 4.21 4.26 +0.49 39 1 625 0
30MAR27 32.00 P 4.65 4.65 4.65 4.79 +0.53 38 3 187 0
30MAR27 33.00 P 0.00 0.00 0.00 5.37 +0.63 38 0 5,303 0
30MAR27 34.00 P 0.00 0.00 0.00 5.98 +0.68 38 0 5,107 0
30MAR27 35.00 P 0.00 0.00 0.00 6.63 +0.71 38 0 1,031 0
30MAR27 36.00 P 0.00 0.00 0.00 7.30 +0.70 38 0 126 0
30MAR27 37.00 P 0.00 0.00 0.00 8.01 +0.70 38 0 77 0
30MAR27 38.00 P 0.00 0.00 0.00 8.76 +0.74 38 0 115 0
30MAR27 39.00 P 0.00 0.00 0.00 9.49 +0.70 38 0 21 0
30MAR27 40.00 P 0.00 0.00 0.00 10.27 +0.74 38 0 19 0
30MAR27 41.00 P 0.00 0.00 0.00 11.05 +0.75 38 0 72 0
30MAR27 42.00 P 0.00 0.00 0.00 11.86 +0.85 38 0 45 0
30MAR27 43.00 P 0.00 0.00 0.00 12.68 +0.77 38 0 94 0
30MAR27 44.00 P 0.00 0.00 0.00 13.52 +0.80 38 0 130 0
30MAR27 45.00 P 0.00 0.00 0.00 14.37 +0.82 38 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 15.24 +0.84 38 0 6 0
30MAR27 47.00 P 0.00 0.00 0.00 16.10 +0.94 37 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 16.99 +0.89 37 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 17.89 +0.92 36 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 18.90 +1.04 38 0 0 0
TOTAL PUT 12,029 478,099 +2,620
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$ 18.47
29APR26 11.50 C 0.00 0.00 0.00 7.06 -0.21 119 0 7 0
29APR26 12.00 C 0.00 0.00 0.00 6.50 -0.27 84 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 6.08 -0.19 106 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 5.59 -0.18 99 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 5.08 -0.19 88 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 4.60 -0.18 84 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 4.03 -0.26 60 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 3.56 -0.24 60 0 2 0
29APR26 15.50 C 0.00 0.00 0.00 3.08 -0.26 55 0 18 0
29APR26 16.00 C 0.00 0.00 0.00 2.64 -0.26 55 0 10 0
29APR26 16.50 C 0.00 0.00 0.00 2.23 -0.25 55 0 2 0
29APR26 17.00 C 0.00 0.00 0.00 1.84 -0.25 54 0 25 0
29APR26 17.50 C 0.00 0.00 0.00 1.52 -0.24 56 0 5 0
29APR26 18.00 C 0.00 0.00 0.00 1.22 -0.15 56 0 7 0
29APR26 18.50 C 0.00 0.00 0.00 0.95 -0.21 55 0 15 0
29APR26 19.00 C 0.66 0.66 0.66 0.73 -0.18 55 3 34 0
29APR26 19.50 C 0.00 0.00 0.00 0.55 -0.16 54 0 64 0
29APR26 20.00 C 0.40 0.44 0.40 0.41 -0.13 54 3 42 -1
29APR26 21.00 C 0.27 0.27 0.22 0.22 -0.08 55 11 26 -10
29APR26 22.00 C 0.11 0.11 0.11 0.11 -0.04 55 15 42 +2
29APR26 23.00 C 0.00 0.00 0.00 0.05 -0.02 55 0 183 0
29APR26 24.00 C 0.00 0.00 0.00 0.03 -0.01 58 0 27 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 154 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 61 0 48 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 67 0 2 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 73 0 13 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 78 0 1 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 83 0 7 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 88 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 97 0 2 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 101 0 1 0
28MAY26 11.50 C 0.00 0.00 0.00 7.06 -0.24 72 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 6.53 -0.27 57 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 6.08 -0.19 64 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 5.63 -0.25 66 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 5.16 -0.17 63 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 4.67 -0.15 58 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 4.25 -0.18 59 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 3.84 -0.14 59 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 3.39 -0.20 56 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 3.02 -0.16 56 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 2.68 -0.19 56 0 55 0
28MAY26 17.00 C 0.00 0.00 0.00 2.35 -0.18 56 0 65 0
28MAY26 17.50 C 0.00 0.00 0.00 2.03 -0.19 55 0 16 0
28MAY26 18.00 C 0.00 0.00 0.00 1.75 -0.21 55 0 39 0
28MAY26 18.50 C 0.00 0.00 0.00 1.49 -0.17 54 0 49 0
28MAY26 19.00 C 1.29 1.29 1.29 1.28 -0.13 55 15 30 +7
28MAY26 19.50 C 0.00 0.00 0.00 1.09 -0.11 55 0 98 0
28MAY26 20.00 C 0.00 0.00 0.00 0.93 -0.09 55 0 108 0
28MAY26 21.00 C 0.00 0.00 0.00 0.66 -0.07 55 0 230 0
28MAY26 22.00 C 0.00 0.00 0.00 0.46 -0.05 55 0 66 0
28MAY26 23.00 C 0.00 0.00 0.00 0.31 -0.04 55 0 104 0
28MAY26 24.00 C 0.15 0.15 0.14 0.21 -0.03 55 15 32 +1
28MAY26 25.00 C 0.00 0.00 0.00 0.14 -0.02 55 0 40 0
28MAY26 26.00 C 0.00 0.00 0.00 0.09 -0.01 55 0 11 0
28MAY26 27.00 C 0.04 0.04 0.04 0.06 -0.01 56 6 7 +6
28MAY26 28.00 C 0.00 0.00 0.00 0.03 -0.02 53 0 0 0
28MAY26 29.00 C 0.02 0.02 0.02 0.02 -0.01 54 8 8 +6
28MAY26 30.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 13.89 -0.28 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 13.79 -0.28 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 13.71 -0.26 135 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 13.59 -0.28 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 13.48 -0.29 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 13.22 -0.30 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 12.98 -0.30 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 12.75 -0.28 99 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 12.49 -0.29 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 12.22 -0.31 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 12.00 -0.28 77 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 11.74 -0.29 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 11.50 -0.28 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 11.25 -0.28 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 10.97 -0.31 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 10.75 -0.29 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 10.48 -0.31 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 10.25 -0.29 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 10.00 -0.29 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 9.72 -0.32 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 9.49 -0.30 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 9.24 -0.30 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 9.01 -0.28 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 8.75 -0.30 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 8.50 -0.30 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 8.00 -0.30 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 7.54 -0.27 56 0 3 0
29JUN26 11.50 C 0.00 0.00 0.00 7.06 -0.24 56 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 6.55 -0.25 49 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 6.09 -0.28 52 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 5.64 -0.26 54 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 5.20 -0.20 54 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 4.75 -0.25 53 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.35 -0.19 54 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.94 -0.20 53 0 1 0
29JUN26 15.50 C 0.00 0.00 0.00 3.53 -0.21 52 0 5 0
29JUN26 16.00 C 0.00 0.00 0.00 3.16 -0.21 51 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 2.81 -0.23 51 0 75 0
29JUN26 17.00 C 0.00 0.00 0.00 2.50 -0.20 51 0 51 0
29JUN26 17.50 C 0.00 0.00 0.00 2.21 -0.19 50 0 36 0
29JUN26 18.00 C 0.00 0.00 0.00 2.01 -0.15 52 0 45 0
29JUN26 18.50 C 0.00 0.00 0.00 1.75 -0.15 52 0 64 0
29JUN26 19.00 C 0.00 0.00 0.00 1.53 -0.13 52 0 43 0
29JUN26 19.50 C 1.38 1.38 1.38 1.32 -0.13 51 2 26 -2
29JUN26 20.00 C 0.00 0.00 0.00 1.15 -0.14 51 0 52 0
29JUN26 21.00 C 0.00 0.00 0.00 0.85 -0.11 51 0 61 0
29JUN26 22.00 C 0.00 0.00 0.00 0.63 -0.08 51 0 23 0
29JUN26 23.00 C 0.00 0.00 0.00 0.45 -0.06 51 0 46 0
29JUN26 24.00 C 0.00 0.00 0.00 0.32 -0.05 50 0 60 0
29JUN26 25.00 C 0.00 0.00 0.00 0.23 -0.04 50 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.17 -0.02 51 0 57 0
29JUN26 27.00 C 0.00 0.00 0.00 0.12 -0.01 51 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.09 -0.01 52 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 0.06 -0.01 51 0 17 0
29JUN26 30.00 C 0.00 0.00 0.00 0.04 -0.01 51 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 0.03 0.00 51 0 2 0
29JUN26 32.00 C 0.00 0.00 0.00 0.02 0.00 51 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 7.07 -0.23 53 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 6.59 -0.23 52 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 6.13 -0.24 52 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 5.67 -0.24 51 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 5.24 -0.24 51 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 4.83 -0.23 52 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 4.43 -0.23 52 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 4.04 -0.21 51 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 3.72 -0.15 52 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 3.33 -0.20 50 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 3.01 -0.21 50 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 2.69 -0.24 50 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 2.43 -0.22 50 0 0 0
30JUL26 18.00 C 2.14 2.14 2.14 2.21 -0.20 51 16 19 +1
30JUL26 18.50 C 0.00 0.00 0.00 1.97 -0.20 50 0 23 0
30JUL26 19.00 C 0.00 0.00 0.00 1.76 -0.18 50 0 33 0
30JUL26 19.50 C 0.00 0.00 0.00 1.56 -0.17 50 0 0 0
30JUL26 20.00 C 1.35 1.35 1.35 1.38 -0.15 50 15 25 0
30JUL26 21.00 C 0.00 0.00 0.00 1.09 -0.14 50 0 2 0
30JUL26 22.00 C 0.00 0.00 0.00 0.85 -0.12 50 0 1 0
30JUL26 23.00 C 0.00 0.00 0.00 0.66 -0.11 50 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.51 -0.09 50 0 16 0
30JUL26 25.00 C 0.00 0.00 0.00 0.40 - 50 0 0 -
30JUL26 26.00 C 0.00 0.00 0.00 0.30 - 50 0 0 -
29SEP26 8.50 C 0.00 0.00 0.00 10.01 -0.28 51 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 9.75 -0.29 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 9.50 -0.29 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 9.27 -0.28 51 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 9.03 -0.27 53 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 8.79 -0.26 54 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 8.55 -0.26 54 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 8.05 -0.25 50 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 7.60 -0.21 53 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 7.13 -0.20 51 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.68 -0.23 51 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.25 -0.24 51 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.83 -0.24 51 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.42 -0.25 50 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.06 -0.23 51 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.69 -0.24 51 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 4.34 -0.23 50 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 4.04 -0.16 51 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.68 -0.20 49 0 16 0
29SEP26 16.50 C 0.00 0.00 0.00 3.40 -0.18 50 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.12 -0.17 49 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.86 -0.19 49 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 2.64 -0.21 50 0 7 0
29SEP26 18.50 C 0.00 0.00 0.00 2.40 -0.21 49 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.21 -0.19 49 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 2.01 -0.19 49 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.84 -0.18 49 0 5 0
29SEP26 21.00 C 0.00 0.00 0.00 1.52 -0.16 49 0 18 0
29SEP26 22.00 C 0.00 0.00 0.00 1.24 -0.15 48 0 14 0
29SEP26 23.00 C 0.00 0.00 0.00 1.02 -0.14 48 0 12 0
29SEP26 24.00 C 0.00 0.00 0.00 0.83 -0.12 48 0 9 0
29SEP26 25.00 C 0.00 0.00 0.00 0.69 -0.09 48 0 500 0
29SEP26 26.00 C 0.00 0.00 0.00 0.59 -0.06 49 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 0.46 -0.07 48 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 0.39 -0.05 49 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.32 -0.05 49 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.26 -0.04 49 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.21 -0.03 49 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.17 -0.04 49 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.14 -0.03 49 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.12 -0.02 49 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 7.38 -0.19 54 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.96 -0.21 52 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.58 -0.21 52 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.21 -0.20 52 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.87 -0.17 52 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.52 -0.21 52 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 5.19 -0.17 51 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.83 -0.20 50 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.56 -0.15 51 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.25 -0.17 50 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 3.96 -0.20 49 0 1 0
30DEC26 17.00 C 0.00 0.00 0.00 3.71 -0.17 49 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.48 -0.16 49 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.22 -0.20 49 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 3.00 -0.23 49 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.80 -0.21 49 0 3 0
30DEC26 19.50 C 0.00 0.00 0.00 2.60 -0.21 48 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.45 -0.18 49 0 16 0
30DEC26 21.00 C 0.00 0.00 0.00 2.12 -0.17 49 0 4 0
30DEC26 22.00 C 0.00 0.00 0.00 1.81 -0.18 48 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.58 -0.15 48 0 9 0
30DEC26 24.00 C 0.00 0.00 0.00 1.35 -0.15 48 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 1.18 -0.12 48 0 1 0
30DEC26 26.00 C 0.00 0.00 0.00 1.01 -0.08 48 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.87 -0.10 48 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.75 -0.09 48 0 998 0
30DEC26 29.00 C 0.00 0.00 0.00 0.65 -0.08 48 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 0.55 -0.08 48 0 1 0
30DEC26 31.00 C 0.00 0.00 0.00 0.48 -0.07 48 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.42 -0.06 48 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.36 -0.06 48 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.32 -0.04 48 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 7.66 -0.18 53 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 7.28 -0.18 53 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.91 -0.19 52 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 6.57 -0.17 52 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 6.18 -0.22 51 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 5.88 -0.19 51 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.57 -0.18 50 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.27 -0.18 50 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.00 -0.16 50 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.69 -0.19 49 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.44 -0.18 49 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.17 -0.20 49 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.98 -0.15 49 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.72 -0.18 49 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 3.52 -0.20 49 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.32 -0.20 49 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.13 -0.18 49 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.95 -0.19 49 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.62 -0.21 48 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.33 -0.19 49 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.06 -0.19 48 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.84 -0.17 48 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.65 -0.11 48 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.46 -0.13 48 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.30 -0.11 48 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.13 -0.14 48 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.03 -0.11 48 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.92 -0.09 48 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.82 -0.08 48 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.72 -0.09 48 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.65 -0.07 48 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.58 -0.07 48 0 0 0
TOTAL CALL 109 4,295 +10
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 0.00 73 0 1 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 60 0 17 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 54 0 11 0
29APR26 14.50 P 0.00 0.00 0.00 0.03 0.00 57 0 31 0
29APR26 15.00 P 0.00 0.00 0.00 0.05 0.00 55 0 11 0
29APR26 15.50 P 0.11 0.11 0.11 0.09 +0.01 55 12 52 +10
29APR26 16.00 P 0.00 0.00 0.00 0.15 +0.01 55 0 78 0
29APR26 16.50 P 0.00 0.00 0.00 0.24 +0.03 55 0 9 0
29APR26 17.00 P 0.40 0.40 0.35 0.35 +0.03 54 15 23 -2
29APR26 17.50 P 0.63 0.63 0.49 0.53 +0.07 56 32 57 +18
29APR26 18.00 P 0.00 0.00 0.00 0.72 +0.08 55 0 6 0
29APR26 18.50 P 0.93 0.93 0.93 0.97 +0.11 56 4 15 -4
29APR26 19.00 P 0.00 0.00 0.00 1.24 +0.12 55 0 35 0
29APR26 19.50 P 0.00 0.00 0.00 1.56 +0.15 55 0 40 0
29APR26 20.00 P 0.00 0.00 0.00 1.91 +0.15 54 0 94 0
29APR26 21.00 P 0.00 0.00 0.00 2.73 +0.20 55 0 4 0
29APR26 22.00 P 3.52 3.52 3.52 3.62 +0.18 55 1 51 0
29APR26 23.00 P 0.00 0.00 0.00 4.56 +0.21 54 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 5.55 +0.15 59 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 6.54 +0.16 63 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 7.53 +0.28 0 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 8.53 +0.21 0 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 9.53 +0.19 0 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 10.54 +0.17 88 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 11.53 +0.22 0 0 12 0
29APR26 31.00 P 0.00 0.00 0.00 12.54 +0.22 99 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 13.54 +0.18 104 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 14.56 +0.20 120 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 15.53 +0.20 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.02 0.00 56 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.04 +0.01 58 0 5 0
28MAY26 13.00 P 0.00 0.00 0.00 0.06 +0.01 57 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.09 +0.01 56 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.14 +0.03 57 0 46 0
28MAY26 14.50 P 0.00 0.00 0.00 0.20 +0.03 56 0 6 0
28MAY26 15.00 P 0.00 0.00 0.00 0.28 +0.04 56 0 15 0
28MAY26 15.50 P 0.00 0.00 0.00 0.39 +0.06 57 0 68 0
28MAY26 16.00 P 0.00 0.00 0.00 0.52 +0.08 57 0 44 0
28MAY26 16.50 P 0.70 0.70 0.70 0.67 +0.09 57 15 86 +10
28MAY26 17.00 P 0.00 0.00 0.00 0.84 +0.09 57 0 37 0
28MAY26 17.50 P 0.00 0.00 0.00 1.06 +0.12 57 0 130 0
28MAY26 18.00 P 1.30 1.31 1.30 1.29 +0.13 57 30 53 +30
28MAY26 18.50 P 0.00 0.00 0.00 1.55 +0.14 58 0 45 0
28MAY26 19.00 P 0.00 0.00 0.00 1.82 +0.15 57 0 57 0
28MAY26 19.50 P 0.00 0.00 0.00 2.11 +0.16 56 0 31 0
28MAY26 20.00 P 0.00 0.00 0.00 2.43 +0.18 56 0 71 0
28MAY26 21.00 P 0.00 0.00 0.00 3.13 +0.10 55 0 30 0
28MAY26 22.00 P 4.00 4.00 4.00 4.02 +0.19 60 1 1 -1
28MAY26 23.00 P 0.00 0.00 0.00 4.88 +0.19 61 0 16 0
28MAY26 24.00 P 0.00 0.00 0.00 5.80 +0.20 63 0 1 0
28MAY26 25.00 P 0.00 0.00 0.00 6.70 +0.15 62 0 15 0
28MAY26 26.00 P 0.00 0.00 0.00 7.75 +0.26 72 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 8.76 +0.23 78 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 9.68 +0.24 77 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 10.72 +0.23 85 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 11.73 +0.23 91 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 12.71 +0.22 93 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 13.71 +0.22 98 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 14.72 +0.17 103 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 15.72 +0.27 107 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 0.00 115 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 0.00 110 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 106 0 10 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 102 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 95 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 80 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 77 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 72 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 67 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 62 0 3 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 58 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 0.00 53 0 8 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.03 +0.01 53 0 1 0
29JUN26 11.50 P 0.00 0.00 0.00 0.04 0.00 51 0 10 0
29JUN26 12.00 P 0.00 0.00 0.00 0.06 0.00 51 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.09 +0.01 51 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.14 +0.02 51 0 34 0
29JUN26 13.50 P 0.00 0.00 0.00 0.19 +0.02 51 0 17 0
29JUN26 14.00 P 0.00 0.00 0.00 0.27 +0.03 51 0 19 0
29JUN26 14.50 P 0.00 0.00 0.00 0.36 +0.03 51 0 72 0
29JUN26 15.00 P 0.00 0.00 0.00 0.47 +0.04 51 0 46 0
29JUN26 15.50 P 0.00 0.00 0.00 0.61 +0.05 51 0 58 0
29JUN26 16.00 P 0.00 0.00 0.00 0.78 +0.07 52 0 53 0
29JUN26 16.50 P 0.00 0.00 0.00 0.95 +0.07 51 0 85 0
29JUN26 17.00 P 0.00 0.00 0.00 1.16 +0.08 51 0 84 0
29JUN26 17.50 P 1.33 1.33 1.33 1.37 +0.07 51 2 46 +1
29JUN26 18.00 P 1.60 1.60 1.60 1.60 +0.07 50 1 167 +1
29JUN26 18.50 P 0.00 0.00 0.00 1.85 +0.08 49 0 131 0
29JUN26 19.00 P 2.10 2.10 2.10 2.12 +0.08 49 3 22 0
29JUN26 19.50 P 2.42 2.43 2.42 2.44 +0.11 49 13 52 0
29JUN26 20.00 P 0.00 0.00 0.00 2.83 +0.19 51 0 73 0
29JUN26 21.00 P 0.00 0.00 0.00 3.44 +0.07 47 0 103 0
29JUN26 22.00 P 0.00 0.00 0.00 4.28 +0.15 48 0 509 0
29JUN26 23.00 P 0.00 0.00 0.00 5.09 +0.11 47 0 1 0
29JUN26 24.00 P 0.00 0.00 0.00 5.99 +0.17 47 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 6.88 +0.12 45 0 16 0
29JUN26 26.00 P 0.00 0.00 0.00 7.83 +0.24 46 0 24 0
29JUN26 27.00 P 0.00 0.00 0.00 8.80 +0.24 47 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 9.78 +0.28 48 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.77 +0.28 50 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 11.75 +0.22 51 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 12.74 +0.23 52 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 13.73 +0.23 53 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 14.73 +0.18 57 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 15.72 +0.23 58 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.08 0.00 50 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.12 0.00 50 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.17 0.00 50 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.23 0.00 50 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.32 +0.02 51 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.41 +0.01 50 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.52 +0.01 50 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.67 +0.03 51 0 7 0
30JUL26 15.50 P 0.84 0.84 0.84 0.82 +0.04 51 15 30 +15
30JUL26 16.00 P 0.00 0.00 0.00 1.00 +0.04 51 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 1.20 +0.05 51 0 5 0
30JUL26 17.00 P 0.00 0.00 0.00 1.41 +0.05 51 0 5 0
30JUL26 17.50 P 1.56 1.56 1.56 1.62 +0.04 50 1 15 +1
30JUL26 18.00 P 0.00 0.00 0.00 1.87 +0.06 50 0 7 0
30JUL26 18.50 P 0.00 0.00 0.00 2.13 +0.09 49 0 30 0
30JUL26 19.00 P 0.00 0.00 0.00 2.42 +0.08 49 0 15 0
30JUL26 19.50 P 0.00 0.00 0.00 2.73 +0.10 49 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 3.05 +0.11 49 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 3.76 +0.09 49 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 4.51 +0.10 48 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 5.30 +0.10 48 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 6.15 +0.10 47 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 7.07 - 49 0 0 -
30JUL26 26.00 P 0.00 0.00 0.00 7.98 - 49 0 0 -
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.02 0.00 48 0 11 0
29SEP26 9.00 P 0.00 0.00 0.00 0.03 0.00 50 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.04 0.00 50 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.05 0.00 50 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.06 0.00 50 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.07 0.00 49 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 0.10 0.00 49 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.14 0.00 49 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 0.19 0.00 49 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.25 0.00 49 0 15 0
29SEP26 12.50 P 0.00 0.00 0.00 0.33 0.00 49 0 17 0
29SEP26 13.00 P 0.00 0.00 0.00 0.42 +0.01 49 0 3 0
29SEP26 13.50 P 0.00 0.00 0.00 0.54 +0.02 49 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.66 +0.02 49 0 13 0
29SEP26 14.50 P 0.00 0.00 0.00 0.81 +0.02 49 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.97 +0.04 49 0 17 0
29SEP26 15.50 P 0.00 0.00 0.00 1.15 +0.03 49 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.35 +0.05 50 0 16 0
29SEP26 16.50 P 0.00 0.00 0.00 1.55 +0.03 49 0 16 0
29SEP26 17.00 P 0.00 0.00 0.00 1.75 +0.03 49 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 2.00 +0.06 49 0 6 0
29SEP26 18.00 P 0.00 0.00 0.00 2.23 +0.04 48 0 6 0
29SEP26 18.50 P 0.00 0.00 0.00 2.51 +0.06 48 0 9 0
29SEP26 19.00 P 0.00 0.00 0.00 2.79 +0.06 48 0 13 0
29SEP26 19.50 P 0.00 0.00 0.00 3.10 +0.07 48 0 23 0
29SEP26 20.00 P 0.00 0.00 0.00 3.42 +0.08 48 0 11 0
29SEP26 21.00 P 0.00 0.00 0.00 4.14 +0.13 48 0 6 0
29SEP26 22.00 P 0.00 0.00 0.00 4.88 +0.11 48 0 4 0
29SEP26 23.00 P 0.00 0.00 0.00 5.61 +0.07 47 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.42 +0.08 47 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.31 +0.11 48 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.20 +0.16 48 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.09 +0.17 48 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 9.99 +0.13 47 0 34 0
29SEP26 29.00 P 0.00 0.00 0.00 10.95 +0.18 48 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.89 +0.18 48 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 12.84 +0.18 48 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.82 +0.19 49 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 14.80 +0.21 50 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.78 +0.21 50 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.38 0.00 48 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.47 0.00 48 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.59 +0.01 49 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.71 +0.01 49 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.85 +0.01 49 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.01 +0.02 49 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 1.18 +0.03 49 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.37 +0.03 49 0 16 0
30DEC26 15.50 P 0.00 0.00 0.00 1.56 +0.03 49 0 1 0
30DEC26 16.00 P 0.00 0.00 0.00 1.76 +0.04 48 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 1.98 +0.04 48 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 2.21 +0.06 48 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.44 +0.05 47 0 16 0
30DEC26 18.00 P 0.00 0.00 0.00 2.72 +0.07 48 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 2.98 +0.06 47 0 14 0
30DEC26 19.00 P 0.00 0.00 0.00 3.27 +0.06 47 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 3.59 +0.09 47 0 15 0
30DEC26 20.00 P 0.00 0.00 0.00 3.88 +0.07 47 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 4.56 +0.09 47 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 5.29 +0.04 47 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.01 +0.06 47 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.79 +0.07 46 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.61 +0.08 46 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.48 +0.11 47 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.36 +0.14 47 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.22 +0.14 46 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.13 +0.13 47 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.06 +0.17 47 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.98 +0.16 46 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.92 +0.14 46 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.87 +0.16 46 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.84 +0.13 47 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.57 +0.01 48 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.70 +0.02 49 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.83 +0.03 49 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.98 +0.02 49 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.14 +0.03 49 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.31 +0.03 48 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.49 +0.01 48 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.68 +0.01 48 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.89 +0.01 48 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 2.10 +0.01 48 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.33 +0.01 48 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.57 +0.01 47 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.83 +0.02 47 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.10 +0.03 47 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.38 +0.08 47 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.68 +0.09 47 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.00 +0.11 47 0 1 0
30MAR27 20.00 P 0.00 0.00 0.00 4.29 +0.08 47 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 4.95 +0.09 47 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.66 +0.03 47 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.40 +0.05 47 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.17 +0.08 47 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.95 +0.08 47 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.74 +0.06 46 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.58 +0.05 46 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.48 +0.11 47 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.36 +0.11 47 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.26 +0.13 47 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 13.13 +0.10 46 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 14.07 +0.12 46 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.99 +0.11 46 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.94 +0.13 46 0 0 0
TOTAL PUT 145 3,507 +79
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$ 3.64
29APR26 2.70 C 0.00 0.00 0.00 0.94 - 0 0 0 -
29APR26 2.80 C 0.00 0.00 0.00 0.84 -0.01 0 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.74 -0.01 0 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.64 -0.01 0 0 30 0
29APR26 3.10 C 0.00 0.00 0.00 0.54 -0.02 0 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.44 -0.02 0 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.35 -0.02 27 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.26 -0.02 27 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.18 -0.01 26 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.11 -0.01 25 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.06 0.00 24 0 260 0
29APR26 3.80 C 0.03 0.03 0.03 0.03 -0.01 24 150 402 +150
29APR26 3.90 C 0.02 0.02 0.02 0.02 0.00 28 171 634 0
29APR26 4.00 C 0.01 0.01 0.01 0.01 0.00 28 12 264 0
29APR26 4.10 C 0.00 0.00 0.00 0.01 0.00 34 0 183 0
29APR26 4.20 C 0.00 0.00 0.00 0.01 0.00 39 0 4 0
29APR26 4.30 C 0.00 0.00 0.00 0.01 0.00 44 0 16 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 0.00 49 0 20 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.95 - 35 0 0 -
28MAY26 2.80 C 0.00 0.00 0.00 0.85 -0.01 30 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.75 -0.01 26 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.65 -0.02 21 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.56 -0.02 29 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.47 -0.02 29 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.39 0.00 30 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.30 -0.01 27 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.23 0.00 27 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.16 0.00 25 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.11 -0.01 24 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 -0.01 25 0 55 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 34 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 39 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 0.00 47 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 58 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.95 - 0 0 0 -
29JUN26 2.80 C 0.00 0.00 0.00 0.86 -0.01 30 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.76 -0.02 26 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.67 -0.01 28 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.58 -0.01 28 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.49 -0.02 27 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.41 -0.01 27 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.33 -0.01 25 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.26 0.00 25 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.20 0.00 24 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.15 0.00 24 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.11 0.00 24 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.08 0.00 24 0 306 0
29JUN26 4.00 C 0.00 0.00 0.00 0.06 +0.01 25 0 300 0
29JUN26 4.10 C 0.00 0.00 0.00 0.04 0.00 24 0 4 0
29JUN26 4.20 C 0.00 0.00 0.00 0.03 0.00 25 0 35 0
29JUN26 4.30 C 0.00 0.00 0.00 0.02 0.00 25 0 6 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 26 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 36 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 45 0 200 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 49 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 56 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 59 0 50 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.96 - 32 0 0 -
30JUL26 2.80 C 0.00 0.00 0.00 0.86 -0.02 28 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.77 -0.01 31 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.68 -0.01 30 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.59 -0.01 29 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.50 -0.01 27 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.42 -0.01 27 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.34 -0.01 25 0 0 0
30JUL26 3.50 C 0.26 0.26 0.26 0.27 0.00 24 10 10 +10
30JUL26 3.60 C 0.00 0.00 0.00 0.21 -0.01 24 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.16 -0.01 24 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.13 0.00 25 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.10 0.00 25 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.07 0.00 24 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.05 0.00 24 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 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 2.70 C 0.00 0.00 0.00 0.96 - 28 0 0 -
29SEP26 2.80 C 0.00 0.00 0.00 0.87 -0.02 29 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.78 -0.01 29 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.69 -0.02 28 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.61 -0.01 28 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.53 -0.01 28 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.46 -0.01 28 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.39 0.00 27 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.32 -0.02 26 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.26 -0.01 25 0 2 0
29SEP26 3.70 C 0.00 0.00 0.00 0.22 0.00 25 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.18 0.00 25 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.15 0.00 25 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.12 0.00 25 0 250 0
29SEP26 4.10 C 0.00 0.00 0.00 0.10 0.00 26 0 250 0
29SEP26 4.20 C 0.00 0.00 0.00 0.08 0.00 26 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.04 0.00 26 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 23 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 2.70 C 0.00 0.00 0.00 0.97 - 27 0 0 -
30DEC26 2.80 C 0.00 0.00 0.00 0.88 -0.01 26 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.80 -0.01 27 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.72 -0.01 27 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.64 -0.01 26 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.56 -0.01 25 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.49 -0.01 25 0 20 0
30DEC26 3.40 C 0.00 0.00 0.00 0.43 -0.01 25 0 2 0
30DEC26 3.50 C 0.00 0.00 0.00 0.38 0.00 25 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.33 0.00 25 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.28 -0.01 25 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.25 0.00 25 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.21 -0.01 25 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.18 -0.01 25 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.15 -0.01 25 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.13 0.00 25 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.11 0.00 25 0 8 0
30DEC26 4.40 C 0.00 0.00 0.00 0.09 0.00 25 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.08 0.00 26 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 7 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 -0.01 22 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 2.70 C 0.00 0.00 0.00 0.99 - 26 0 0 -
30MAR27 2.80 C 0.00 0.00 0.00 0.91 -0.01 26 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.83 -0.01 26 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.76 -0.01 26 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.68 -0.01 25 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.61 -0.01 25 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.55 0.00 25 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.49 0.00 25 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.43 -0.01 24 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.39 0.00 25 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.34 -0.01 25 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.30 -0.01 25 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.27 -0.01 25 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.24 0.00 26 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.21 -0.01 25 0 27 0
30MAR27 4.20 C 0.00 0.00 0.00 0.18 -0.01 25 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.16 -0.01 25 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.14 0.00 26 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.12 -0.01 25 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.10 -0.01 25 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.09 0.00 25 0 14 0
30MAR27 4.80 C 0.00 0.00 0.00 0.08 0.00 26 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.07 0.00 26 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
TOTAL CALL 343 3,615 +160
29APR26 2.70 P 0.00 0.00 0.00 0.01 - 75 0 0 -
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 60 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 45 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 31 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 0.00 0.00 0.00 0.07 0.00 26 0 84 0
29APR26 3.70 P 0.00 0.00 0.00 0.12 0.00 26 0 258 0
29APR26 3.80 P 0.00 0.00 0.00 0.20 +0.01 29 0 278 0
29APR26 3.90 P 0.00 0.00 0.00 0.28 +0.01 30 0 176 0
29APR26 4.00 P 0.00 0.00 0.00 0.37 +0.01 31 0 117 0
29APR26 4.10 P 0.00 0.00 0.00 0.47 +0.01 37 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.58 +0.02 49 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.68 +0.02 54 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.78 +0.02 60 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.88 +0.02 65 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.98 +0.02 70 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 1.08 +0.02 75 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.18 +0.02 79 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.28 +0.02 84 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 1.38 +0.02 88 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 1.63 +0.02 98 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 1.88 +0.02 108 0 0 0
28MAY26 2.70 P 0.00 0.00 0.00 0.01 - 48 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 0.00 0.00 0.00 0.01 0.00 33 0 1 0
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 27 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.08 +0.01 27 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.12 +0.01 27 0 150 0
28MAY26 3.70 P 0.00 0.00 0.00 0.17 +0.01 26 0 20 0
28MAY26 3.80 P 0.00 0.00 0.00 0.23 +0.01 26 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.30 0.00 25 0 12 0
28MAY26 4.00 P 0.00 0.00 0.00 0.38 0.00 24 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.47 0.00 25 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.58 +0.02 33 0 14 0
28MAY26 4.30 P 0.00 0.00 0.00 0.68 +0.02 36 0 3 0
28MAY26 4.40 P 0.00 0.00 0.00 0.78 +0.02 40 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.88 +0.02 43 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.98 +0.02 47 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 1.08 +0.02 50 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 1.18 +0.02 53 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 1.28 +0.02 56 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 1.38 +0.02 58 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 1.63 +0.02 65 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 1.88 +0.02 71 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 - 37 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 0.08 +0.01 27 0 45 0
29JUN26 3.50 P 0.00 0.00 0.00 0.11 +0.01 26 0 15 0
29JUN26 3.60 P 0.00 0.00 0.00 0.15 +0.01 25 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.21 +0.02 27 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.27 +0.01 27 0 20 0
29JUN26 3.90 P 0.00 0.00 0.00 0.34 +0.01 27 0 307 0
29JUN26 4.00 P 0.00 0.00 0.00 0.42 +0.02 28 0 321 0
29JUN26 4.10 P 0.00 0.00 0.00 0.50 +0.01 28 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.59 +0.01 29 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.69 +0.01 32 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.79 +0.02 35 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.88 0.00 35 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.98 +0.01 38 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.08 +0.01 40 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.19 +0.02 46 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.28 +0.02 45 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.38 +0.01 47 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.63 +0.01 52 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.88 +0.02 57 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.11 +0.01 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.36 +0.01 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.61 0.00 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.86 +0.01 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.11 0.00 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.36 +0.01 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.61 +0.01 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.86 +0.01 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.11 0.00 0 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.01 - 30 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 0.00 24 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.08 0.00 25 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 25 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.25 0.00 24 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 0.39 +0.01 25 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.47 +0.01 26 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.55 +0.01 25 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.64 +0.01 26 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.73 +0.01 27 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.82 +0.01 27 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.92 +0.01 29 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 1.02 +0.02 31 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 1.11 +0.01 30 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 - 25 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 0.04 +0.01 28 0 8 0
29SEP26 3.00 P 0.00 0.00 0.00 0.05 0.00 27 0 8 0
29SEP26 3.10 P 0.00 0.00 0.00 0.07 0.00 27 0 5 0
29SEP26 3.20 P 0.00 0.00 0.00 0.09 0.00 26 0 6 0
29SEP26 3.30 P 0.00 0.00 0.00 0.13 +0.01 27 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 0.21 +0.01 27 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.26 +0.01 27 0 16 0
29SEP26 3.70 P 0.00 0.00 0.00 0.31 0.00 26 0 3 0
29SEP26 3.80 P 0.00 0.00 0.00 0.38 +0.01 27 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.45 +0.01 27 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.52 +0.01 27 0 250 0
29SEP26 4.10 P 0.00 0.00 0.00 0.60 +0.01 28 0 270 0
29SEP26 4.20 P 0.00 0.00 0.00 0.68 +0.01 28 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.77 +0.01 29 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.86 +0.01 30 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.95 +0.01 30 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.04 +0.01 30 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.13 +0.01 30 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.23 +0.01 32 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.32 +0.01 32 0 4 0
29SEP26 5.00 P 0.00 0.00 0.00 1.42 +0.01 33 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.67 +0.01 37 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.92 +0.02 41 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.14 +0.01 28 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.39 +0.01 33 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.03 - 26 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 0.16 0.16 0.16 0.14 +0.01 26 5 9 +5
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 26 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.31 0.00 26 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.37 +0.01 27 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.43 +0.01 27 0 22 0
30DEC26 3.90 P 0.00 0.00 0.00 0.50 +0.01 27 0 46 0
30DEC26 4.00 P 0.00 0.00 0.00 0.57 +0.01 27 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.64 +0.01 27 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.72 +0.01 28 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.80 0.00 28 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.89 +0.01 29 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.98 +0.01 29 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.07 +0.01 30 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.16 +0.01 30 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.26 +0.01 32 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.35 +0.01 32 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.45 +0.01 34 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.70 +0.01 37 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.94 +0.01 39 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.19 +0.02 42 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.05 - 26 0 0 -
30MAR27 2.80 P 0.00 0.00 0.00 0.07 0.00 27 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.09 0.00 27 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.11 0.00 26 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.14 0.00 26 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.17 0.00 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 0.00 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 0.00 0.00 0.00 0.35 0.00 26 0 10 0
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 0.61 +0.01 27 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.68 0.00 27 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.76 +0.01 28 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.84 +0.01 28 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.92 +0.01 28 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.00 0.00 28 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.09 0.00 29 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.18 +0.01 29 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.26 +0.01 29 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.35 +0.01 29 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.45 +0.01 30 0 0 0
TOTAL PUT 5 2,821 +5
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$ 33.06
29APR26 21.00 C 0.00 0.00 0.00 12.09 -0.34 68 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 11.09 -0.34 58 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 10.09 -0.34 46 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 9.09 -0.34 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 8.09 -0.34 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 7.09 -0.35 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 6.09 -0.35 0 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 5.10 -0.34 28 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 4.10 -0.34 21 0 134 0
29APR26 30.00 C 0.00 0.00 0.00 3.11 -0.34 20 0 130 0
29APR26 31.00 C 0.00 0.00 0.00 2.16 -0.32 20 0 244 0
29APR26 32.00 C 1.29 1.29 1.25 1.32 -0.28 20 17 420 -15
29APR26 33.00 C 0.00 0.00 0.00 0.67 -0.21 20 0 850 0
29APR26 34.00 C 0.31 0.31 0.28 0.28 -0.12 20 3 432 +1
29APR26 35.00 C 0.00 0.00 0.00 0.10 -0.06 20 0 520 0
29APR26 36.00 C 0.00 0.00 0.00 0.03 -0.02 20 0 405 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 428 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 26 0 417 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 30 0 141 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 34 0 70 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 38 0 35 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 42 0 10 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 45 0 26 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 10.13 -0.34 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 9.14 -0.34 33 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 8.14 -0.34 25 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 7.14 -0.34 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 6.15 -0.34 22 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 5.15 -0.35 16 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 4.18 -0.34 19 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 3.23 -0.34 19 0 21 0
28MAY26 31.00 C 0.00 0.00 0.00 2.36 -0.32 19 0 97 0
28MAY26 32.00 C 0.00 0.00 0.00 1.61 -0.28 19 0 117 0
28MAY26 33.00 C 0.93 0.93 0.93 1.01 -0.23 19 5 249 0
28MAY26 34.00 C 0.54 0.54 0.54 0.56 -0.22 18 81 918 0
28MAY26 35.00 C 0.00 0.00 0.00 0.31 -0.13 19 0 935 0
28MAY26 36.00 C 0.00 0.00 0.00 0.15 -0.08 19 0 309 0
28MAY26 37.00 C 0.00 0.00 0.00 0.07 -0.04 19 0 259 0
28MAY26 38.00 C 0.00 0.00 0.00 0.03 -0.02 19 0 492 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 679 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 22 0 248 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 24 0 208 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 14.62 -0.34 49 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 14.12 -0.34 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 13.62 -0.34 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 13.12 -0.35 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 12.13 -0.34 42 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 11.13 -0.34 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.13 -0.35 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 9.14 -0.34 31 0 24 0
29JUN26 25.00 C 0.00 0.00 0.00 8.14 -0.34 23 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 7.14 -0.35 0 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 6.15 -0.34 21 0 78 0
29JUN26 28.00 C 0.00 0.00 0.00 5.16 -0.34 20 0 10 0
29JUN26 29.00 C 0.00 0.00 0.00 4.19 -0.33 20 0 81 0
29JUN26 30.00 C 0.00 0.00 0.00 3.26 -0.32 19 0 4 0
29JUN26 31.00 C 2.32 2.32 2.32 2.36 -0.35 18 6 30 -6
29JUN26 32.00 C 1.61 1.61 1.61 1.68 -0.28 19 30 139 +30
29JUN26 33.00 C 1.00 1.04 1.00 1.10 -0.21 19 30 118 +30
29JUN26 34.00 C 0.00 0.00 0.00 0.71 -0.15 20 0 161 0
29JUN26 35.00 C 0.00 0.00 0.00 0.42 -0.10 20 0 258 0
29JUN26 36.00 C 0.00 0.00 0.00 0.23 -0.07 20 0 689 0
29JUN26 37.00 C 0.00 0.00 0.00 0.12 -0.04 19 0 520 0
29JUN26 38.00 C 0.00 0.00 0.00 0.06 -0.03 19 0 65 0
29JUN26 39.00 C 0.00 0.00 0.00 0.03 -0.02 20 0 45 0
29JUN26 40.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 21 0 5 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 10.13 -0.35 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 9.14 -0.34 29 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 8.14 -0.34 22 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 7.14 -0.35 0 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 6.15 -0.34 20 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 5.16 -0.34 19 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 4.20 -0.34 19 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 3.30 -0.32 19 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 2.48 -0.30 19 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 1.79 -0.26 19 0 6 0
30JUL26 33.00 C 0.00 0.00 0.00 1.24 -0.21 19 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.83 -0.17 19 0 15 0
30JUL26 35.00 C 0.00 0.00 0.00 0.55 -0.14 19 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.35 -0.10 19 0 15 0
30JUL26 37.00 C 0.00 0.00 0.00 0.21 -0.07 19 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 0.13 -0.04 19 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 0.08 -0.02 20 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.04 -0.02 19 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 14.62 -0.34 43 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 14.12 -0.34 38 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.62 -0.34 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 13.12 -0.35 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 12.13 -0.34 36 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.13 -0.34 30 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.13 -0.35 0 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 9.14 -0.34 27 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 8.14 -0.34 22 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.14 -0.35 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.16 -0.33 20 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 5.20 -0.33 20 0 12 0
29SEP26 29.00 C 0.00 0.00 0.00 4.29 -0.32 20 0 7 0
29SEP26 30.00 C 0.00 0.00 0.00 3.47 -0.28 20 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 2.74 -0.26 20 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 2.14 -0.22 20 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 1.59 -0.18 20 0 100 0
29SEP26 34.00 C 0.00 0.00 0.00 1.20 -0.14 20 0 83 0
29SEP26 35.00 C 0.00 0.00 0.00 0.89 -0.12 20 0 33 0
29SEP26 36.00 C 0.00 0.00 0.00 0.65 -0.09 20 0 78 0
29SEP26 37.00 C 0.00 0.00 0.00 0.47 -0.07 20 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.35 -0.06 20 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.25 -0.04 20 0 15 0
29SEP26 40.00 C 0.00 0.00 0.00 0.17 -0.03 20 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 0.12 -0.02 20 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.08 -0.01 20 0 3 0
29SEP26 43.00 C 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 12.13 -0.34 32 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.13 -0.34 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.13 -0.35 0 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.14 -0.34 23 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.14 -0.34 20 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.15 -0.35 19 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.19 -0.34 19 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.29 -0.32 19 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 4.46 -0.30 19 0 1 0
30DEC26 30.00 C 0.00 0.00 0.00 3.73 -0.27 19 0 47 0
30DEC26 31.00 C 0.00 0.00 0.00 3.08 -0.25 19 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 2.45 -0.29 19 0 3 0
30DEC26 33.00 C 0.00 0.00 0.00 1.99 -0.18 19 0 2 0
30DEC26 34.00 C 0.00 0.00 0.00 1.60 -0.15 19 0 4 0
30DEC26 35.00 C 0.00 0.00 0.00 1.27 -0.13 19 0 35 0
30DEC26 36.00 C 0.00 0.00 0.00 0.99 -0.18 19 0 9 0
30DEC26 37.00 C 0.00 0.00 0.00 0.77 -0.09 19 0 25 0
30DEC26 38.00 C 0.00 0.00 0.00 0.62 -0.07 20 0 9 0
30DEC26 39.00 C 0.00 0.00 0.00 0.48 -0.06 20 0 12 0
30DEC26 40.00 C 0.40 0.40 0.40 0.36 -0.05 20 5 11 +5
30DEC26 41.00 C 0.00 0.00 0.00 0.27 -0.04 20 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.20 -0.03 20 0 40 0
30DEC26 43.00 C 0.00 0.00 0.00 0.15 -0.02 20 0 264 0
30DEC26 44.00 C 0.00 0.00 0.00 0.11 -0.01 20 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.08 -0.01 20 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.06 -0.01 20 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 10.13 -0.35 0 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.14 -0.34 19 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.16 -0.34 19 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.21 -0.33 19 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.31 -0.32 19 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.49 -0.31 19 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.75 -0.29 19 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 4.08 -0.27 19 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 3.47 -0.26 19 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 2.85 -0.33 19 0 10 0
30MAR27 33.00 C 0.00 0.00 0.00 2.39 -0.21 19 0 6 0
30MAR27 34.00 C 0.00 0.00 0.00 1.98 -0.19 19 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.63 -0.17 19 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 1.33 -0.16 19 0 60 0
30MAR27 37.00 C 0.00 0.00 0.00 1.08 -0.14 19 0 20 0
30MAR27 38.00 C 0.00 0.00 0.00 0.90 -0.08 19 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.73 -0.12 19 0 3 0
30MAR27 40.00 C 0.00 0.00 0.00 0.59 -0.09 19 0 0 0
30MAR27 41.00 C 0.56 0.56 0.56 0.46 -0.08 19 30 65 +30
30MAR27 42.00 C 0.00 0.00 0.00 0.36 -0.06 19 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.28 -0.05 19 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.21 -0.05 19 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 0.17 -0.03 19 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.13 -0.03 19 0 0 0
TOTAL CALL 207 12,193 +75
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 71 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 50 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 26 0 198 0
29APR26 30.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 408 0
29APR26 31.00 P 0.09 0.09 0.09 0.06 +0.02 20 25 742 0
29APR26 32.00 P 0.23 0.23 0.22 0.21 +0.05 19 51 1,217 +51
29APR26 33.00 P 0.60 0.62 0.55 0.59 +0.14 20 132 840 +73
29APR26 34.00 P 0.00 0.00 0.00 1.19 +0.21 20 0 410 0
29APR26 35.00 P 0.00 0.00 0.00 2.00 +0.28 20 0 254 0
29APR26 36.00 P 0.00 0.00 0.00 2.95 +0.33 21 0 585 0
29APR26 37.00 P 0.00 0.00 0.00 3.94 +0.34 0 0 200 0
29APR26 38.00 P 0.00 0.00 0.00 4.94 +0.34 0 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 5.94 +0.34 0 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 6.94 +0.34 0 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 7.94 +0.34 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 8.94 +0.34 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 9.94 +0.34 0 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 10.94 +0.34 0 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 11.94 +0.34 0 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 12.94 +0.34 0 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 13.94 +0.34 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 36 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 28 0 45 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 20 0 2 0
28MAY26 29.00 P 0.00 0.00 0.00 0.03 0.00 20 0 243 0
28MAY26 30.00 P 0.12 0.12 0.12 0.08 0.00 19 2 316 +2
28MAY26 31.00 P 0.00 0.00 0.00 0.21 +0.02 19 0 247 0
28MAY26 32.00 P 0.45 0.46 0.43 0.46 +0.05 19 105 848 +85
28MAY26 33.00 P 0.87 0.88 0.85 0.85 +0.12 19 225 458 +80
28MAY26 34.00 P 1.42 1.42 1.42 1.43 +0.17 19 15 916 0
28MAY26 35.00 P 0.00 0.00 0.00 2.16 +0.22 19 0 1,020 0
28MAY26 36.00 P 0.00 0.00 0.00 3.01 +0.27 19 0 275 0
28MAY26 37.00 P 0.00 0.00 0.00 3.95 +0.31 19 0 312 0
28MAY26 38.00 P 0.00 0.00 0.00 4.94 +0.34 0 0 190 0
28MAY26 39.00 P 0.00 0.00 0.00 5.94 +0.34 0 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 6.94 +0.34 0 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 7.94 +0.34 0 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 8.94 +0.34 0 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 9.94 +0.34 0 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 10.94 +0.34 0 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 11.94 +0.34 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 12.94 +0.34 0 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 13.94 +0.34 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 33 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 26 0 120 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 23 0 547 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 20 0 73 0
29JUN26 27.00 P 0.00 0.00 0.00 0.03 0.00 20 0 59 0
29JUN26 28.00 P 0.00 0.00 0.00 0.08 +0.01 20 0 51 0
29JUN26 29.00 P 0.00 0.00 0.00 0.18 +0.03 20 0 12 0
29JUN26 30.00 P 0.00 0.00 0.00 0.36 +0.06 20 0 527 0
29JUN26 31.00 P 0.00 0.00 0.00 0.62 +0.07 19 0 142 0
29JUN26 32.00 P 1.05 1.05 1.05 1.02 +0.13 19 15 136 +15
29JUN26 33.00 P 0.00 0.00 0.00 1.59 +0.21 19 0 229 0
29JUN26 34.00 P 0.00 0.00 0.00 2.23 +0.21 19 0 39 0
29JUN26 35.00 P 0.00 0.00 0.00 3.03 +0.23 19 0 35 0
29JUN26 36.00 P 0.00 0.00 0.00 3.88 +0.28 19 0 600 0
29JUN26 37.00 P 0.00 0.00 0.00 4.80 +0.31 20 0 697 0
29JUN26 38.00 P 0.00 0.00 0.00 5.75 +0.33 20 0 60 0
29JUN26 39.00 P 0.00 0.00 0.00 6.82 +0.24 26 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 7.80 +0.26 28 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 8.78 +0.26 30 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 9.82 +0.28 35 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 10.69 +0.35 22 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 11.68 +0.34 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 12.68 +0.34 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 13.68 +0.35 26 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 14.67 +0.34 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30JUL26 27.00 P 0.13 0.13 0.13 0.07 +0.01 20 2 2 +2
30JUL26 28.00 P 0.00 0.00 0.00 0.14 +0.01 19 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 0.28 +0.03 19 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.50 +0.05 20 0 15 0
30JUL26 31.00 P 0.00 0.00 0.00 0.80 +0.09 19 0 19 0
30JUL26 32.00 P 0.00 0.00 0.00 1.18 +0.11 19 0 15 0
30JUL26 33.00 P 0.00 0.00 0.00 1.75 +0.19 19 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 2.43 +0.22 20 0 15 0
30JUL26 35.00 P 0.00 0.00 0.00 3.14 +0.20 19 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 3.97 +0.26 19 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 4.85 +0.28 19 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 5.78 +0.14 19 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 6.84 +0.23 24 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 7.81 +0.22 25 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 8.78 +0.21 26 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 9.82 +0.27 30 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 29 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 25 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 0.00 20 0 55 0
29SEP26 24.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 200 0
29SEP26 25.00 P 0.00 0.00 0.00 0.05 0.00 20 0 122 0
29SEP26 26.00 P 0.00 0.00 0.00 0.11 +0.02 21 0 220 0
29SEP26 27.00 P 0.00 0.00 0.00 0.19 +0.03 20 0 8 0
29SEP26 28.00 P 0.00 0.00 0.00 0.33 +0.04 20 0 163 0
29SEP26 29.00 P 0.00 0.00 0.00 0.53 +0.07 20 0 20 0
29SEP26 30.00 P 0.00 0.00 0.00 0.81 +0.09 20 0 146 0
29SEP26 31.00 P 0.00 0.00 0.00 1.18 +0.12 21 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 1.63 +0.15 21 0 6 0
29SEP26 33.00 P 0.00 0.00 0.00 2.18 +0.18 21 0 15 0
29SEP26 34.00 P 0.00 0.00 0.00 2.73 +0.20 20 0 165 0
29SEP26 35.00 P 0.00 0.00 0.00 3.43 +0.23 20 0 34 0
29SEP26 36.00 P 0.00 0.00 0.00 4.20 +0.26 20 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 5.03 +0.28 20 0 60 0
29SEP26 38.00 P 0.00 0.00 0.00 5.91 +0.13 20 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 7.03 +0.32 25 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.00 +0.33 27 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 9.00 +0.35 29 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 9.99 +0.33 31 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.96 +0.29 32 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.93 +0.24 33 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.91 +0.22 34 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.88 +0.21 35 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.86 +0.21 36 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 21 0 10 0
30DEC26 22.00 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 0.07 +0.01 20 0 3 0
30DEC26 25.00 P 0.00 0.00 0.00 0.12 +0.01 20 0 32 0
30DEC26 26.00 P 0.00 0.00 0.00 0.20 +0.02 19 0 14 0
30DEC26 27.00 P 0.00 0.00 0.00 0.33 +0.03 20 0 32 0
30DEC26 28.00 P 0.00 0.00 0.00 0.51 +0.05 20 0 15 0
30DEC26 29.00 P 0.00 0.00 0.00 0.75 +0.07 20 0 22 0
30DEC26 30.00 P 1.12 1.12 1.12 1.06 +0.09 20 1 27 +1
30DEC26 31.00 P 0.00 0.00 0.00 1.44 +0.11 20 0 7 0
30DEC26 32.00 P 0.00 0.00 0.00 1.91 +0.14 20 0 3 0
30DEC26 33.00 P 0.00 0.00 0.00 2.45 +0.16 20 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.98 +0.10 19 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 3.65 +0.21 19 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 4.39 +0.25 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 5.18 +0.11 19 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 6.02 +0.10 19 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 7.11 +0.30 23 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.06 +0.32 24 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 9.03 +0.38 25 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.99 +0.33 26 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.96 +0.29 27 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.93 +0.24 28 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.91 +0.22 29 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 13.88 +0.21 30 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.86 +0.21 31 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.07 +0.01 19 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.12 +0.01 19 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.20 +0.01 19 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.32 +0.02 19 0 9 0
30MAR27 27.00 P 0.00 0.00 0.00 0.48 +0.03 19 0 7 0
30MAR27 28.00 P 0.00 0.00 0.00 0.69 +0.04 19 0 31 0
30MAR27 29.00 P 0.00 0.00 0.00 0.96 +0.06 19 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 1.29 +0.07 20 0 4 0
30MAR27 31.00 P 0.00 0.00 0.00 1.69 +0.09 20 0 22 0
30MAR27 32.00 P 0.00 0.00 0.00 2.16 +0.11 20 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 2.56 -0.01 19 0 1 0
30MAR27 34.00 P 0.00 0.00 0.00 3.21 +0.06 19 0 3 0
30MAR27 35.00 P 0.00 0.00 0.00 3.86 +0.18 19 0 3 0
30MAR27 36.00 P 0.00 0.00 0.00 4.57 +0.20 19 0 23 0
30MAR27 37.00 P 0.00 0.00 0.00 5.34 +0.23 19 0 3 0
30MAR27 38.00 P 0.00 0.00 0.00 6.15 +0.23 19 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.11 +0.30 21 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.06 +0.32 22 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 9.03 +0.38 23 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.99 +0.33 24 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.96 +0.29 25 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.93 +0.24 26 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.91 +0.22 27 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.88 +0.21 28 0 0 0
TOTAL PUT 573 15,515 +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$ 5.04
29APR26 3.90 C 0.00 0.00 0.00 1.15 -0.07 55 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 1.05 -0.06 50 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.96 -0.07 56 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.86 -0.07 50 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.77 -0.07 51 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.68 -0.06 50 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.60 -0.04 52 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.52 -0.04 51 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.44 -0.05 49 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.37 -0.04 49 0 15 0
29APR26 4.90 C 0.00 0.00 0.00 0.31 -0.03 49 0 30 0
29APR26 5.00 C 0.24 0.24 0.24 0.26 -0.03 50 5 238 -5
29APR26 5.25 C 0.00 0.00 0.00 0.15 -0.03 49 0 119 0
29APR26 5.50 C 0.10 0.10 0.08 0.08 -0.02 49 31 208 +31
29APR26 5.75 C 0.00 0.00 0.00 0.05 -0.01 52 0 192 0
29APR26 6.00 C 0.00 0.00 0.00 0.03 0.00 55 0 429 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 -0.01 51 0 278 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 58 0 165 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 65 0 89 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 72 0 59 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 78 0 21 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 84 0 15 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 89 0 11 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 95 0 41 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 100 0 28 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 105 0 110 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 110 0 22 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 114 0 40 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 119 0 53 0
28MAY26 3.90 C 0.00 0.00 0.00 1.17 -0.05 60 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 1.06 -0.06 50 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.97 -0.06 51 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.88 -0.05 50 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.79 -0.05 49 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.71 -0.05 49 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.63 -0.04 49 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.55 -0.05 47 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.48 -0.05 47 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.42 -0.04 47 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.37 -0.04 48 0 225 0
28MAY26 5.00 C 0.00 0.00 0.00 0.32 -0.03 48 0 170 0
28MAY26 5.25 C 0.00 0.00 0.00 0.22 -0.02 48 0 432 0
28MAY26 5.50 C 0.00 0.00 0.00 0.15 -0.01 49 0 82 0
28MAY26 5.75 C 0.00 0.00 0.00 0.10 -0.01 49 0 130 0
28MAY26 6.00 C 0.00 0.00 0.00 0.06 -0.01 48 0 43 0
28MAY26 6.25 C 0.00 0.00 0.00 0.04 -0.01 49 0 77 0
28MAY26 6.50 C 0.00 0.00 0.00 0.03 0.00 51 0 75 0
28MAY26 6.75 C 0.00 0.00 0.00 0.02 0.00 51 0 135 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 50 0 50 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 54 0 10 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 68 0 24 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 71 0 24 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 80 0 24 0
29JUN26 2.60 C 0.00 0.00 0.00 2.44 -0.05 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.34 -0.05 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.24 -0.05 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.14 -0.05 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.04 -0.05 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.94 -0.05 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.85 -0.04 65 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.74 -0.05 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.64 -0.05 0 0 14 0
29JUN26 3.50 C 0.00 0.00 0.00 1.54 -0.05 0 0 35 0
29JUN26 3.60 C 0.00 0.00 0.00 1.44 -0.06 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.35 -0.05 46 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.25 -0.06 43 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.17 -0.05 51 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.07 -0.05 47 0 30 0
29JUN26 4.10 C 0.00 0.00 0.00 0.98 -0.05 47 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.90 -0.05 48 0 68 0
29JUN26 4.30 C 0.00 0.00 0.00 0.81 -0.05 46 0 40 0
29JUN26 4.40 C 0.00 0.00 0.00 0.74 -0.04 47 0 40 0
29JUN26 4.50 C 0.00 0.00 0.00 0.65 -0.06 44 0 16 0
29JUN26 4.60 C 0.00 0.00 0.00 0.59 -0.05 45 0 19 0
29JUN26 4.70 C 0.00 0.00 0.00 0.53 -0.04 45 0 104 0
29JUN26 4.80 C 0.00 0.00 0.00 0.49 -0.04 47 0 63 0
29JUN26 4.90 C 0.00 0.00 0.00 0.43 -0.03 46 0 145 0
29JUN26 5.00 C 0.00 0.00 0.00 0.38 -0.03 45 0 210 0
29JUN26 5.25 C 0.00 0.00 0.00 0.29 -0.03 46 0 65 0
29JUN26 5.50 C 0.00 0.00 0.00 0.21 -0.02 46 0 216 0
29JUN26 5.75 C 0.00 0.00 0.00 0.16 -0.01 47 0 453 0
29JUN26 6.00 C 0.00 0.00 0.00 0.11 -0.01 46 0 254 0
29JUN26 6.25 C 0.00 0.00 0.00 0.08 -0.01 46 0 265 0
29JUN26 6.50 C 0.00 0.00 0.00 0.06 -0.01 47 0 87 0
29JUN26 6.75 C 0.00 0.00 0.00 0.04 -0.01 46 0 267 0
29JUN26 7.00 C 0.00 0.00 0.00 0.03 0.00 47 0 561 0
29JUN26 7.25 C 0.00 0.00 0.00 0.02 0.00 47 0 300 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 44 0 66 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 47 0 55 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 50 0 82 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 55 0 24 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 62 0 5 0
30JUL26 3.90 C 0.00 0.00 0.00 1.17 -0.06 45 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.08 -0.06 45 0 5 0
30JUL26 4.10 C 0.00 0.00 0.00 0.99 -0.06 43 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.92 -0.05 45 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.83 -0.06 43 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.76 -0.06 43 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.70 -0.05 44 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.64 -0.05 44 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.58 -0.05 44 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.54 -0.04 45 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.49 -0.03 45 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.45 -0.03 45 0 0 0
30JUL26 5.25 C 0.36 0.36 0.35 0.35 -0.02 45 95 95 +95
30JUL26 5.50 C 0.00 0.00 0.00 0.27 -0.03 44 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.22 -0.01 46 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.17 -0.01 46 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.13 -0.01 46 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.10 0.00 46 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.07 -0.01 45 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.06 0.00 47 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.04 -0.01 45 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.30 -0.06 46 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.22 -0.06 46 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.14 -0.06 46 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 1.07 -0.05 46 0 20 0
29SEP26 4.20 C 0.00 0.00 0.00 1.01 -0.04 46 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.93 -0.05 45 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.88 -0.03 46 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 0.82 -0.04 45 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.76 -0.04 45 0 13 0
29SEP26 4.70 C 0.00 0.00 0.00 0.70 -0.04 44 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.65 -0.04 44 0 50 0
29SEP26 4.90 C 0.00 0.00 0.00 0.61 -0.03 44 0 58 0
29SEP26 5.00 C 0.00 0.00 0.00 0.56 -0.03 44 0 28 0
29SEP26 5.25 C 0.00 0.00 0.00 0.47 -0.02 44 0 89 0
29SEP26 5.50 C 0.00 0.00 0.00 0.39 -0.02 45 0 21 0
29SEP26 5.75 C 0.00 0.00 0.00 0.32 -0.02 44 0 47 0
29SEP26 6.00 C 0.00 0.00 0.00 0.26 -0.02 44 0 155 0
29SEP26 6.25 C 0.00 0.00 0.00 0.21 -0.02 44 0 109 0
29SEP26 6.50 C 0.00 0.00 0.00 0.17 -0.01 44 0 116 0
29SEP26 6.75 C 0.00 0.00 0.00 0.14 -0.01 44 0 9 0
29SEP26 7.00 C 0.00 0.00 0.00 0.11 -0.01 44 0 127 0
29SEP26 7.25 C 0.00 0.00 0.00 0.09 -0.01 44 0 7 0
29SEP26 7.50 C 0.00 0.00 0.00 0.07 -0.01 44 0 38 0
29SEP26 7.75 C 0.00 0.00 0.00 0.06 -0.01 45 0 5 0
29SEP26 8.00 C 0.00 0.00 0.00 0.05 0.00 45 0 30 0
29SEP26 8.25 C 0.00 0.00 0.00 0.04 0.00 45 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 0.03 0.00 44 0 42 0
29SEP26 8.75 C 0.00 0.00 0.00 0.02 0.00 43 0 4 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 42 0 5 0
30DEC26 3.80 C 0.00 0.00 0.00 1.38 -0.06 45 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.31 -0.06 45 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.24 -0.06 44 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.19 -0.05 46 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.12 -0.05 45 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.07 -0.04 45 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.01 -0.03 45 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.95 -0.04 44 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.90 -0.04 44 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.86 -0.02 45 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 0.78 -0.06 43 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.75 -0.03 44 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.71 -0.03 44 0 1 0
30DEC26 5.25 C 0.00 0.00 0.00 0.61 -0.03 44 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 0.53 -0.02 44 0 16 0
30DEC26 5.75 C 0.00 0.00 0.00 0.46 -0.02 44 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.39 -0.02 44 0 20 0
30DEC26 6.25 C 0.00 0.00 0.00 0.34 -0.01 44 0 44 0
30DEC26 6.50 C 0.00 0.00 0.00 0.28 -0.02 43 0 64 0
30DEC26 6.75 C 0.25 0.25 0.25 0.24 -0.02 43 5 174 0
30DEC26 7.00 C 0.24 0.24 0.24 0.21 -0.01 44 5 10 -5
30DEC26 7.25 C 0.00 0.00 0.00 0.18 -0.01 44 0 6 0
30DEC26 7.50 C 0.00 0.00 0.00 0.15 -0.01 43 0 111 0
30DEC26 7.75 C 0.00 0.00 0.00 0.13 -0.01 44 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.11 -0.01 44 0 15 0
30DEC26 8.25 C 0.00 0.00 0.00 0.09 -0.01 43 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.08 -0.01 44 0 20 0
30DEC26 8.75 C 0.00 0.00 0.00 0.07 -0.01 44 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.06 0.00 44 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.05 0.00 44 0 14 0
30MAR27 3.90 C 0.00 0.00 0.00 1.41 -0.05 45 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.34 -0.05 44 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.29 -0.04 45 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.23 -0.04 45 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.18 -0.04 45 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.12 -0.04 44 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.06 -0.05 44 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.02 -0.03 44 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.95 -0.05 43 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.92 -0.03 44 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.88 -0.03 44 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.83 -0.03 43 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.74 -0.03 44 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.64 -0.04 43 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.57 -0.03 43 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.51 -0.02 44 0 10 0
30MAR27 6.25 C 0.00 0.00 0.00 0.44 -0.03 43 0 1 0
30MAR27 6.50 C 0.00 0.00 0.00 0.39 -0.02 43 0 6 0
30MAR27 6.75 C 0.00 0.00 0.00 0.34 -0.02 43 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.30 -0.02 43 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.26 -0.02 43 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.23 -0.01 43 0 1 0
30MAR27 7.75 C 0.00 0.00 0.00 0.20 -0.02 43 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.18 -0.01 43 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.16 -0.01 43 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.14 -0.01 43 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.12 -0.01 43 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.11 0.00 43 0 110 0
30MAR27 9.25 C 0.00 0.00 0.00 0.10 0.00 44 0 5 0
TOTAL CALL 141 9,050 +116
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 62 0 31 0
29APR26 4.00 P 0.02 0.02 0.02 0.01 0.00 57 200 219 +155
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 52 0 50 0
29APR26 4.20 P 0.00 0.00 0.00 0.02 +0.01 54 0 172 0
29APR26 4.30 P 0.03 0.03 0.03 0.03 +0.01 54 50 141 +50
29APR26 4.40 P 0.05 0.05 0.05 0.04 +0.01 53 20 112 -20
29APR26 4.50 P 0.05 0.06 0.05 0.06 +0.01 54 19 193 +19
29APR26 4.60 P 0.00 0.00 0.00 0.08 +0.01 53 0 53 0
29APR26 4.70 P 0.00 0.00 0.00 0.10 +0.01 51 0 258 0
29APR26 4.80 P 0.00 0.00 0.00 0.14 +0.03 53 0 417 0
29APR26 4.90 P 0.16 0.18 0.16 0.18 +0.03 53 50 496 0
29APR26 5.00 P 0.20 0.20 0.20 0.22 +0.03 51 20 629 +20
29APR26 5.25 P 0.00 0.00 0.00 0.36 +0.03 50 0 109 0
29APR26 5.50 P 0.00 0.00 0.00 0.55 +0.03 53 0 226 0
29APR26 5.75 P 0.00 0.00 0.00 0.77 +0.04 58 0 38 0
29APR26 6.00 P 0.00 0.00 0.00 1.00 +0.05 62 0 112 0
29APR26 6.25 P 0.00 0.00 0.00 1.25 +0.05 71 0 45 0
29APR26 6.50 P 0.00 0.00 0.00 1.49 +0.06 76 0 19 0
29APR26 6.75 P 0.00 0.00 0.00 1.73 +0.06 78 0 5 0
29APR26 7.00 P 0.00 0.00 0.00 1.98 +0.06 85 0 10 0
29APR26 7.25 P 0.00 0.00 0.00 2.23 +0.06 92 0 30 0
29APR26 7.50 P 0.00 0.00 0.00 2.48 +0.06 99 0 15 0
29APR26 7.75 P 0.00 0.00 0.00 2.73 +0.06 105 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.98 +0.06 111 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 3.23 +0.06 118 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.48 +0.06 123 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 3.73 +0.06 128 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 3.98 +0.06 134 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 4.23 +0.06 138 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.04 0.00 49 0 1 0
28MAY26 4.00 P 0.06 0.06 0.06 0.06 +0.01 51 42 15 -27
28MAY26 4.10 P 0.00 0.00 0.00 0.07 +0.01 49 0 11 0
28MAY26 4.20 P 0.00 0.00 0.00 0.09 +0.01 48 0 34 0
28MAY26 4.30 P 0.00 0.00 0.00 0.12 +0.01 49 0 148 0
28MAY26 4.40 P 0.00 0.00 0.00 0.15 +0.02 50 0 22 0
28MAY26 4.50 P 0.00 0.00 0.00 0.18 +0.02 49 0 39 0
28MAY26 4.60 P 0.00 0.00 0.00 0.22 +0.03 49 0 301 0
28MAY26 4.70 P 0.00 0.00 0.00 0.26 +0.03 49 0 40 0
28MAY26 4.80 P 0.00 0.00 0.00 0.31 +0.03 49 0 226 0
28MAY26 4.90 P 0.32 0.32 0.32 0.36 +0.04 49 6 196 0
28MAY26 5.00 P 0.00 0.00 0.00 0.41 +0.03 48 0 223 0
28MAY26 5.25 P 0.00 0.00 0.00 0.57 +0.03 48 0 90 0
28MAY26 5.50 P 0.00 0.00 0.00 0.78 +0.04 52 0 136 0
28MAY26 5.75 P 0.00 0.00 0.00 0.98 +0.04 53 0 174 0
28MAY26 6.00 P 0.00 0.00 0.00 1.20 +0.04 54 0 148 0
28MAY26 6.25 P 0.00 0.00 0.00 1.43 +0.05 56 0 55 0
28MAY26 6.50 P 0.00 0.00 0.00 1.67 +0.06 59 0 41 0
28MAY26 6.75 P 0.00 0.00 0.00 1.91 +0.06 62 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.15 +0.06 63 0 45 0
28MAY26 7.25 P 0.00 0.00 0.00 2.39 +0.06 63 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.64 +0.06 67 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.88 +0.06 65 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 3.13 +0.06 69 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.38 +0.06 73 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.63 +0.06 77 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.88 +0.06 80 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 4.13 +0.06 84 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 4.38 +0.07 87 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 67 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 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 50 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 44 0 61 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 41 0 50 0
29JUN26 3.50 P 0.00 0.00 0.00 0.02 0.00 44 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.03 0.00 45 0 4 0
29JUN26 3.70 P 0.00 0.00 0.00 0.05 +0.01 48 0 15 0
29JUN26 3.80 P 0.00 0.00 0.00 0.06 +0.01 47 0 212 0
29JUN26 3.90 P 0.00 0.00 0.00 0.08 +0.01 47 0 91 0
29JUN26 4.00 P 0.00 0.00 0.00 0.09 0.00 45 0 51 0
29JUN26 4.10 P 0.00 0.00 0.00 0.12 +0.01 47 0 7 0
29JUN26 4.20 P 0.00 0.00 0.00 0.14 +0.01 46 0 100 0
29JUN26 4.30 P 0.00 0.00 0.00 0.17 +0.01 46 0 15 0
29JUN26 4.40 P 0.00 0.00 0.00 0.21 +0.02 47 0 392 0
29JUN26 4.50 P 0.00 0.00 0.00 0.24 +0.02 46 0 398 0
29JUN26 4.60 P 0.00 0.00 0.00 0.28 +0.02 46 0 338 0
29JUN26 4.70 P 0.00 0.00 0.00 0.33 +0.03 46 0 57 0
29JUN26 4.80 P 0.00 0.00 0.00 0.37 +0.02 45 0 436 0
29JUN26 4.90 P 0.00 0.00 0.00 0.43 +0.03 46 0 230 0
29JUN26 5.00 P 0.00 0.00 0.00 0.48 +0.03 45 0 155 0
29JUN26 5.25 P 0.00 0.00 0.00 0.65 +0.04 47 0 84 0
29JUN26 5.50 P 0.00 0.00 0.00 0.83 +0.04 47 0 257 0
29JUN26 5.75 P 0.00 0.00 0.00 1.03 +0.04 48 0 240 0
29JUN26 6.00 P 0.00 0.00 0.00 1.24 +0.04 49 0 117 0
29JUN26 6.25 P 0.00 0.00 0.00 1.46 +0.04 50 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.69 +0.05 52 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 1.92 +0.05 52 0 130 0
29JUN26 7.00 P 0.00 0.00 0.00 2.15 +0.05 50 0 435 0
29JUN26 7.25 P 0.00 0.00 0.00 2.39 +0.05 51 0 342 0
29JUN26 7.50 P 0.00 0.00 0.00 2.64 +0.06 54 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.88 +0.06 53 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.13 +0.06 56 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.38 +0.06 59 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.63 +0.06 62 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.88 +0.06 65 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.13 +0.06 67 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.38 +0.07 70 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.11 +0.01 45 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.13 +0.01 45 0 0 0
30JUL26 4.10 P 0.16 0.16 0.16 0.16 +0.01 45 10 10 +10
30JUL26 4.20 P 0.20 0.20 0.20 0.19 +0.02 45 10 12 +10
30JUL26 4.30 P 0.00 0.00 0.00 0.22 +0.01 45 0 1 0
30JUL26 4.40 P 0.00 0.00 0.00 0.26 +0.02 46 0 23 0
30JUL26 4.50 P 0.00 0.00 0.00 0.30 +0.02 45 0 0 0
30JUL26 4.60 P 0.34 0.34 0.34 0.33 +0.01 44 19 19 +19
30JUL26 4.70 P 0.00 0.00 0.00 0.39 +0.03 45 0 49 0
30JUL26 4.80 P 0.43 0.43 0.43 0.43 +0.02 44 18 28 +18
30JUL26 4.90 P 0.49 0.49 0.49 0.50 +0.04 46 20 20 +20
30JUL26 5.00 P 0.55 0.55 0.55 0.54 +0.02 44 9 9 +9
30JUL26 5.25 P 0.00 0.00 0.00 0.70 +0.03 45 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.87 +0.03 45 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.08 +0.05 47 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.28 +0.05 48 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.49 +0.04 48 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.71 +0.05 48 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.94 +0.05 49 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.17 +0.05 49 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.41 +0.06 50 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.15 +0.01 45 0 6 0
29SEP26 3.90 P 0.00 0.00 0.00 0.17 +0.01 44 0 3 0
29SEP26 4.00 P 0.00 0.00 0.00 0.20 +0.01 44 0 12 0
29SEP26 4.10 P 0.00 0.00 0.00 0.23 +0.01 44 0 42 0
29SEP26 4.20 P 0.00 0.00 0.00 0.27 +0.01 44 0 129 0
29SEP26 4.30 P 0.00 0.00 0.00 0.30 +0.01 44 0 9 0
29SEP26 4.40 P 0.00 0.00 0.00 0.35 +0.02 45 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.39 +0.01 44 0 17 0
29SEP26 4.60 P 0.00 0.00 0.00 0.43 +0.02 44 0 15 0
29SEP26 4.70 P 0.00 0.00 0.00 0.47 +0.01 43 0 46 0
29SEP26 4.80 P 0.00 0.00 0.00 0.52 +0.01 43 0 10 0
29SEP26 4.90 P 0.00 0.00 0.00 0.58 +0.02 44 0 32 0
29SEP26 5.00 P 0.00 0.00 0.00 0.63 +0.02 43 0 56 0
29SEP26 5.25 P 0.00 0.00 0.00 0.79 +0.03 44 0 108 0
29SEP26 5.50 P 0.00 0.00 0.00 0.97 +0.03 45 0 36 0
29SEP26 5.75 P 0.00 0.00 0.00 1.15 +0.03 45 0 76 0
29SEP26 6.00 P 0.00 0.00 0.00 1.35 +0.04 45 0 35 0
29SEP26 6.25 P 0.00 0.00 0.00 1.56 +0.04 46 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 1.77 +0.05 46 0 21 0
29SEP26 6.75 P 0.00 0.00 0.00 1.98 +0.04 46 0 20 0
29SEP26 7.00 P 0.00 0.00 0.00 2.21 +0.05 46 0 20 0
29SEP26 7.25 P 0.00 0.00 0.00 2.41 +0.03 42 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.67 +0.06 46 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.90 +0.05 45 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.16 +0.07 50 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 3.38 +0.05 44 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.63 +0.06 46 0 60 0
29SEP26 8.75 P 0.00 0.00 0.00 3.88 +0.06 49 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.13 +0.06 51 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.38 +0.06 53 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.23 +0.01 44 0 14 0
30DEC26 3.90 P 0.00 0.00 0.00 0.26 +0.01 44 0 8 0
30DEC26 4.00 P 0.00 0.00 0.00 0.29 +0.01 43 0 24 0
30DEC26 4.10 P 0.00 0.00 0.00 0.33 +0.01 44 0 2 0
30DEC26 4.20 P 0.00 0.00 0.00 0.36 +0.01 43 0 29 0
30DEC26 4.30 P 0.00 0.00 0.00 0.40 +0.01 43 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.44 +0.01 43 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.48 +0.01 43 0 42 0
30DEC26 4.60 P 0.00 0.00 0.00 0.53 +0.01 43 0 20 0
30DEC26 4.70 P 0.00 0.00 0.00 0.58 +0.02 43 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.63 +0.02 42 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.68 +0.01 42 0 115 0
30DEC26 5.00 P 0.00 0.00 0.00 0.74 +0.02 42 0 61 0
30DEC26 5.25 P 0.00 0.00 0.00 0.89 +0.02 42 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.06 +0.02 43 0 15 0
30DEC26 5.75 P 0.00 0.00 0.00 1.24 +0.03 43 0 45 0
30DEC26 6.00 P 0.00 0.00 0.00 1.44 +0.04 44 0 15 0
30DEC26 6.25 P 0.00 0.00 0.00 1.64 +0.04 44 0 15 0
30DEC26 6.50 P 0.00 0.00 0.00 1.82 +0.03 43 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.04 +0.03 43 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 2.32 +0.10 49 0 20 0
30DEC26 7.25 P 0.00 0.00 0.00 2.48 +0.05 44 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.70 +0.04 43 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.93 +0.05 43 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.16 -0.01 42 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 3.40 +0.05 43 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.64 +0.05 43 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.88 +0.05 42 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.14 +0.07 46 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.38 +0.06 45 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.33 +0.01 43 0 2 0
30MAR27 4.00 P 0.00 0.00 0.00 0.37 +0.01 43 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.41 +0.01 44 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.44 0.00 43 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.47 0.00 42 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.53 +0.02 43 0 12 0
30MAR27 4.50 P 0.55 0.55 0.55 0.56 0.00 42 2 2 +2
30MAR27 4.60 P 0.00 0.00 0.00 0.61 0.00 42 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.66 0.00 42 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.72 +0.03 42 0 1 0
30MAR27 4.90 P 0.00 0.00 0.00 0.76 0.00 41 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.82 +0.01 41 0 25 0
30MAR27 5.25 P 0.00 0.00 0.00 0.97 +0.02 41 0 5 0
30MAR27 5.50 P 0.00 0.00 0.00 1.14 +0.02 42 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.31 +0.02 42 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.50 +0.02 42 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.69 +0.03 42 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.89 +0.03 42 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.09 +0.03 42 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.32 +0.05 43 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.51 +0.03 41 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.74 +0.04 42 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.96 +0.04 42 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.24 +0.03 46 0 5 0
30MAR27 8.25 P 0.00 0.00 0.00 3.42 +0.04 41 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.65 +0.04 40 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.89 +0.05 40 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.14 +0.06 42 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.38 +0.05 41 0 0 0
TOTAL PUT 495 11,111 +285
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$ 47.16
29APR26 36.00 C 0.00 0.00 0.00 11.21 -1.37 41 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 10.22 -1.38 43 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 9.23 -1.40 42 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 8.26 -1.40 43 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 7.30 -1.38 42 0 51 0
29APR26 41.00 C 0.00 0.00 0.00 6.37 -1.35 42 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 5.47 -1.32 42 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 4.63 -1.26 42 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 3.85 -1.19 42 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 3.15 -1.10 42 0 27 0
29APR26 46.00 C 0.00 0.00 0.00 2.45 -1.07 40 0 50 0
29APR26 47.00 C 0.00 0.00 0.00 1.92 -0.95 41 0 157 0
29APR26 48.00 C 0.00 0.00 0.00 1.48 -0.87 41 0 159 0
29APR26 49.00 C 0.00 0.00 0.00 1.12 -0.71 41 0 100 0
29APR26 50.00 C 0.94 0.95 0.94 0.82 -0.58 41 3 132 +3
29APR26 52.50 C 0.24 0.24 0.24 0.35 -0.31 41 13 169 0
29APR26 55.00 C 0.00 0.00 0.00 0.13 -0.15 41 0 121 0
29APR26 57.50 C 0.00 0.00 0.00 0.04 -0.07 41 0 37 0
29APR26 60.00 C 0.00 0.00 0.00 0.02 -0.02 44 0 79 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 148 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 52 0 31 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 57 0 76 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 63 0 75 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 67 0 40 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 72 0 31 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 77 0 18 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 81 0 15 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 85 0 15 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 11.45 -1.38 47 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 10.49 -1.39 45 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 9.57 -1.37 44 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 8.60 -1.43 41 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 7.73 -1.41 41 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 6.91 -1.28 41 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 6.12 -1.28 41 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 5.39 -1.23 41 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 4.71 -1.17 41 0 15 0
28MAY26 45.00 C 0.00 0.00 0.00 4.08 -1.12 41 0 46 0
28MAY26 46.00 C 0.00 0.00 0.00 3.43 -1.13 40 0 55 0
28MAY26 47.00 C 3.11 3.11 2.95 2.92 -1.06 40 26 78 0
28MAY26 48.00 C 2.81 2.81 2.62 2.47 -0.97 40 36 84 0
28MAY26 49.00 C 2.20 2.20 2.00 2.07 -0.98 40 10 93 +7
28MAY26 50.00 C 0.00 0.00 0.00 1.73 -0.78 40 0 111 0
28MAY26 52.50 C 0.00 0.00 0.00 1.07 -0.56 40 0 117 0
28MAY26 55.00 C 0.80 0.80 0.75 0.63 -0.40 40 2 96 -2
28MAY26 57.50 C 0.00 0.00 0.00 0.37 -0.29 41 0 37 0
28MAY26 60.00 C 0.00 0.00 0.00 0.21 -0.19 41 0 55 0
28MAY26 62.50 C 0.00 0.00 0.00 0.11 -0.12 41 0 49 0
28MAY26 65.00 C 0.00 0.00 0.00 0.06 -0.07 41 0 17 0
28MAY26 67.50 C 0.00 0.00 0.00 0.03 -0.04 41 0 30 0
28MAY26 70.00 C 0.00 0.00 0.00 0.02 -0.02 43 0 15 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 39 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 46 0 45 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
28MAY26 87.50 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 24.28 -1.42 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 23.29 -1.42 50 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 22.29 -1.42 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 21.30 -1.42 44 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 20.30 -1.43 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 19.21 -1.52 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 18.32 -1.35 39 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 17.34 -1.35 41 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 16.23 -1.49 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 15.34 -1.41 33 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 14.39 -1.45 38 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 13.45 -1.44 39 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 12.50 -1.44 39 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 11.60 -1.43 40 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 10.70 -1.40 40 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 9.78 -1.41 38 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 9.27 -1.02 45 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 8.39 -1.18 43 0 8 0
29JUN26 41.00 C 0.00 0.00 0.00 7.57 -1.06 42 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 6.71 -1.19 40 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 6.03 -1.14 40 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 5.39 -1.10 40 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 4.70 -1.14 39 0 57 0
29JUN26 46.00 C 0.00 0.00 0.00 4.16 -1.24 39 0 54 0
29JUN26 47.00 C 0.00 0.00 0.00 3.65 -1.04 39 0 96 0
29JUN26 48.00 C 0.00 0.00 0.00 3.20 -0.99 39 0 157 0
29JUN26 49.00 C 0.00 0.00 0.00 2.80 -0.91 39 0 145 0
29JUN26 50.00 C 0.00 0.00 0.00 2.44 -0.84 39 0 161 0
29JUN26 52.50 C 0.00 0.00 0.00 1.70 -0.67 39 0 132 0
29JUN26 55.00 C 0.00 0.00 0.00 1.16 -0.54 39 0 127 0
29JUN26 57.50 C 0.00 0.00 0.00 0.80 -0.38 40 0 165 0
29JUN26 60.00 C 0.00 0.00 0.00 0.53 -0.27 40 0 245 0
29JUN26 62.50 C 0.00 0.00 0.00 0.34 -0.20 40 0 437 0
29JUN26 65.00 C 0.00 0.00 0.00 0.22 -0.13 40 0 166 0
29JUN26 67.50 C 0.00 0.00 0.00 0.13 -0.10 40 0 55 0
29JUN26 70.00 C 0.00 0.00 0.00 0.08 -0.07 40 0 57 0
29JUN26 72.50 C 0.00 0.00 0.00 0.05 -0.04 40 0 43 0
29JUN26 75.00 C 0.00 0.00 0.00 0.03 -0.03 40 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.02 -0.02 40 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 44 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30JUL26 36.00 C 0.00 0.00 0.00 11.66 -1.42 40 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 10.79 -1.38 41 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 9.99 -1.30 42 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 9.27 -1.17 43 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 8.56 -1.12 44 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 7.57 -1.32 40 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 6.85 -1.42 40 0 0 0
30JUL26 43.00 C 6.76 6.76 6.76 6.19 -1.35 40 1 1 +1
30JUL26 44.00 C 0.00 0.00 0.00 5.56 -1.09 40 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 4.97 -1.04 40 0 53 0
30JUL26 46.00 C 4.74 4.74 4.62 4.44 -0.99 40 75 158 +72
30JUL26 47.00 C 4.30 4.30 4.10 3.95 -0.95 40 30 100 +25
30JUL26 48.00 C 0.00 0.00 0.00 3.49 -0.98 40 0 53 0
30JUL26 49.00 C 3.55 3.55 3.25 3.09 -0.93 40 40 70 +30
30JUL26 50.00 C 3.15 3.15 2.76 2.73 -0.86 40 105 45 +35
30JUL26 52.50 C 2.40 2.40 2.01 1.96 -0.71 40 75 58 +45
30JUL26 55.00 C 1.56 1.56 1.46 1.44 -0.50 41 60 30 +30
30JUL26 57.50 C 1.12 1.12 1.12 1.00 -0.40 41 15 15 +15
30JUL26 60.00 C 0.81 0.81 0.81 0.69 -0.30 41 15 15 +15
30JUL26 62.50 C 0.00 0.00 0.00 0.47 -0.23 41 0 30 0
30JUL26 65.00 C 0.00 0.00 0.00 0.31 -0.18 40 0 15 0
30JUL26 67.50 C 0.36 0.36 0.36 0.21 - 41 60 60 -
30JUL26 70.00 C 0.00 0.00 0.00 0.14 - 41 0 0 -
29SEP26 33.00 C 0.00 0.00 0.00 14.50 -1.42 40 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 13.56 -1.43 40 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 12.67 -1.41 40 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.78 -1.40 40 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.21 -1.20 45 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 10.39 -1.17 44 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 9.34 -1.22 40 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.59 -1.27 40 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.90 -1.21 40 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.24 -1.39 40 0 3 0
29SEP26 43.00 C 0.00 0.00 0.00 6.61 -1.33 40 0 1 0
29SEP26 44.00 C 0.00 0.00 0.00 6.04 -1.27 40 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 5.49 -1.23 40 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 5.02 -0.95 40 0 51 0
29SEP26 47.00 C 0.00 0.00 0.00 4.55 -1.00 40 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 4.12 -0.98 40 0 5 0
29SEP26 49.00 C 0.00 0.00 0.00 3.74 -0.89 40 0 31 0
29SEP26 50.00 C 0.00 0.00 0.00 3.38 -0.87 40 0 38 0
29SEP26 52.50 C 0.00 0.00 0.00 2.64 -0.73 40 0 140 0
29SEP26 55.00 C 0.00 0.00 0.00 2.07 -0.57 40 0 171 0
29SEP26 57.50 C 0.00 0.00 0.00 1.59 -0.48 40 0 115 0
29SEP26 60.00 C 0.00 0.00 0.00 1.21 -0.40 40 0 32 0
29SEP26 62.50 C 1.05 1.05 1.05 0.91 -0.34 40 2 83 0
29SEP26 65.00 C 0.00 0.00 0.00 0.70 -0.25 40 0 10 0
29SEP26 67.50 C 0.00 0.00 0.00 0.53 -0.21 40 0 3 0
29SEP26 70.00 C 0.00 0.00 0.00 0.39 -0.16 40 0 35 0
29SEP26 72.50 C 0.00 0.00 0.00 0.30 -0.13 40 0 66 0
29SEP26 75.00 C 0.00 0.00 0.00 0.22 -0.12 40 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 0.16 -0.09 40 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 0.13 -0.06 40 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.09 -0.06 40 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.07 -0.04 40 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.05 -0.04 40 0 15 0
30DEC26 36.00 C 0.00 0.00 0.00 12.09 -1.30 39 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.31 -1.26 39 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.57 -1.24 39 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.86 -1.21 39 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.21 -1.16 39 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.58 -1.13 39 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.99 -1.10 39 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.44 -1.05 39 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 6.93 -1.01 39 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 6.43 -0.99 39 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 6.00 -0.91 39 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 5.57 -0.89 39 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 5.15 -0.89 39 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 4.81 -0.80 39 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 4.47 -0.76 39 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 3.70 -0.69 39 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 3.03 -0.65 39 0 8 0
30DEC26 57.50 C 0.00 0.00 0.00 2.52 -0.53 39 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.07 -0.48 39 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.69 -0.43 39 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.40 -0.34 39 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.13 -0.33 39 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.93 -0.25 39 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.75 -0.24 39 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 0.62 -0.18 39 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.50 -0.18 40 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.41 -0.14 39 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.33 -0.13 39 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.27 -0.10 39 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.22 -0.09 39 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 12.50 -1.25 39 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.80 -1.22 39 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 11.12 -1.20 39 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 10.49 -1.15 39 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.90 -1.11 39 0 0 0
30MAR27 41.00 C 9.55 9.55 9.53 9.24 -1.17 39 5 0 -5
30MAR27 42.00 C 0.00 0.00 0.00 8.85 -0.93 40 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 8.30 -0.78 39 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 7.81 -0.98 39 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 7.16 -1.14 38 0 1,010 0
30MAR27 46.00 C 0.00 0.00 0.00 6.72 -1.10 38 0 1,010 0
30MAR27 47.00 C 6.37 6.38 6.37 6.33 -1.01 38 28 28 +28
30MAR27 48.00 C 0.00 0.00 0.00 5.95 -0.93 38 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 5.59 -0.90 38 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 5.28 -0.83 38 0 30 0
30MAR27 52.50 C 0.00 0.00 0.00 4.50 -0.78 38 0 44 0
30MAR27 55.00 C 0.00 0.00 0.00 3.87 -0.70 38 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 3.30 -0.65 38 0 10 0
30MAR27 60.00 C 0.00 0.00 0.00 2.82 -0.61 39 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 2.42 -0.56 39 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 2.05 -0.54 39 0 10 0
30MAR27 67.50 C 0.00 0.00 0.00 1.77 -0.39 39 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 1.52 -0.33 39 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 1.31 -0.28 39 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 1.11 -0.24 39 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.92 -0.25 39 0 0 0
TOTAL CALL 601 8,485 +299
29APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 47 0 3 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.03 +0.01 44 0 1 0
29APR26 39.00 P 0.00 0.00 0.00 0.05 +0.02 43 0 15 0
29APR26 40.00 P 0.18 0.18 0.18 0.09 +0.04 43 1 22 +1
29APR26 41.00 P 0.00 0.00 0.00 0.16 +0.07 43 0 45 0
29APR26 42.00 P 0.34 0.41 0.34 0.27 +0.11 42 28 49 +28
29APR26 43.00 P 0.00 0.00 0.00 0.43 +0.17 42 0 34 0
29APR26 44.00 P 0.66 0.73 0.66 0.66 +0.25 43 11 60 +10
29APR26 45.00 P 0.98 0.98 0.98 0.96 +0.33 43 67 206 +64
29APR26 46.00 P 1.19 1.32 1.19 1.35 +0.44 43 3 152 +3
29APR26 47.00 P 1.68 1.68 1.68 1.82 +0.55 43 1 221 +1
29APR26 48.00 P 0.00 0.00 0.00 2.33 +0.66 43 0 259 0
29APR26 49.00 P 0.00 0.00 0.00 2.93 +0.78 42 0 156 0
29APR26 50.00 P 3.07 3.50 3.07 3.63 +0.91 42 11 218 0
29APR26 52.50 P 5.09 5.09 5.09 5.65 +1.11 42 6 300 0
29APR26 55.00 P 7.50 7.50 7.50 7.93 +1.27 42 1 51 -1
29APR26 57.50 P 0.00 0.00 0.00 10.48 +1.43 55 0 15 -11
29APR26 60.00 P 0.00 0.00 0.00 12.94 +1.41 60 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 15.47 +1.44 71 0 31 0
29APR26 65.00 P 0.00 0.00 0.00 17.94 +1.41 76 0 27 0
29APR26 67.50 P 0.00 0.00 0.00 20.45 +1.42 85 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 22.97 +1.44 94 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 25.34 +1.42 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 27.84 +1.42 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 30.34 +1.42 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 32.84 +1.42 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 35.34 +1.42 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 37.84 +1.42 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 40.34 +1.42 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.09 +0.01 41 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.14 +0.02 41 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.22 +0.04 41 0 1 0
28MAY26 39.00 P 0.00 0.00 0.00 0.32 +0.06 41 0 0 0
28MAY26 40.00 P 0.56 0.56 0.56 0.46 +0.09 41 1 17 0
28MAY26 41.00 P 0.72 0.72 0.72 0.64 +0.12 41 1 26 +1
28MAY26 42.00 P 0.92 1.00 0.92 0.86 +0.15 41 9 14 +9
28MAY26 43.00 P 1.18 1.18 1.12 1.13 +0.20 42 12 26 +12
28MAY26 44.00 P 0.00 0.00 0.00 1.46 +0.26 42 0 30 0
28MAY26 45.00 P 1.75 1.84 1.75 1.85 +0.35 42 2 114 +2
28MAY26 46.00 P 2.08 2.16 2.08 2.28 +0.44 42 25 137 +25
28MAY26 47.00 P 2.62 2.62 2.59 2.78 +0.56 42 10 157 +10
28MAY26 48.00 P 0.00 0.00 0.00 3.31 +0.63 42 0 42 0
28MAY26 49.00 P 3.71 3.71 3.71 3.90 +0.73 42 13 82 -9
28MAY26 50.00 P 4.21 4.21 4.21 4.48 +0.75 41 2 150 0
28MAY26 52.50 P 0.00 0.00 0.00 6.31 +0.69 41 0 83 0
28MAY26 55.00 P 0.00 0.00 0.00 8.36 +1.02 41 0 46 0
28MAY26 57.50 P 0.00 0.00 0.00 10.67 +1.04 43 0 50 0
28MAY26 60.00 P 0.00 0.00 0.00 13.06 +1.30 46 0 45 0
28MAY26 62.50 P 0.00 0.00 0.00 15.47 +1.37 48 0 60 0
28MAY26 65.00 P 0.00 0.00 0.00 18.02 +1.43 56 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 20.45 +1.42 57 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 22.97 +1.44 63 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 25.34 +1.42 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 27.84 +1.13 0 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 30.34 +1.13 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 32.84 +1.13 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 35.34 +1.42 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 37.84 +1.42 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 40.34 +1.42 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 57 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 51 0 3 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 45 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 42 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 40 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.02 0.00 40 0 16 0
29JUN26 31.00 P 0.00 0.00 0.00 0.04 +0.01 41 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 0.06 +0.02 41 0 6 0
29JUN26 33.00 P 0.00 0.00 0.00 0.09 +0.02 41 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.13 +0.03 40 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.18 +0.03 40 0 5 0
29JUN26 36.00 P 0.00 0.00 0.00 0.26 +0.05 40 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.37 +0.08 40 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.50 +0.10 40 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.65 +0.13 40 0 4 0
29JUN26 40.00 P 0.92 1.00 0.92 0.86 +0.19 40 25 45 +25
29JUN26 41.00 P 0.00 0.00 0.00 1.10 +0.20 40 0 101 0
29JUN26 42.00 P 0.00 0.00 0.00 1.37 +0.23 40 0 89 0
29JUN26 43.00 P 0.00 0.00 0.00 1.71 +0.30 40 0 32 0
29JUN26 44.00 P 0.00 0.00 0.00 2.07 +0.33 40 0 47 0
29JUN26 45.00 P 2.60 2.60 2.50 2.49 +0.41 41 11 102 -1
29JUN26 46.00 P 0.00 0.00 0.00 2.96 +0.50 41 0 89 0
29JUN26 47.00 P 0.00 0.00 0.00 3.45 +0.58 41 0 105 0
29JUN26 48.00 P 0.00 0.00 0.00 3.98 +0.64 40 0 85 0
29JUN26 49.00 P 0.00 0.00 0.00 4.57 +0.71 41 0 46 0
29JUN26 50.00 P 5.18 5.18 5.18 5.18 +0.76 40 19 288 0
29JUN26 52.50 P 0.00 0.00 0.00 6.86 +1.02 40 0 64 0
29JUN26 55.00 P 0.00 0.00 0.00 9.07 +1.20 43 0 172 0
29JUN26 57.50 P 0.00 0.00 0.00 11.25 +1.36 45 0 105 0
29JUN26 60.00 P 0.00 0.00 0.00 13.55 +1.37 48 0 223 0
29JUN26 62.50 P 0.00 0.00 0.00 15.93 +1.57 51 0 155 0
29JUN26 65.00 P 0.00 0.00 0.00 18.03 +1.34 45 0 15 0
29JUN26 67.50 P 0.00 0.00 0.00 20.50 +1.43 48 0 22 0
29JUN26 70.00 P 0.00 0.00 0.00 22.97 +1.44 51 0 27 0
29JUN26 72.50 P 0.00 0.00 0.00 25.34 +1.42 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 27.84 +1.13 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 30.34 +1.13 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 32.84 +1.13 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 35.34 +1.42 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 37.84 +1.42 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 40.34 +1.42 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.76 +0.14 41 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.98 +0.19 41 0 0 0
30JUL26 38.00 P 1.26 1.30 1.26 1.22 +0.22 41 3 7 +3
30JUL26 39.00 P 0.00 0.00 0.00 1.50 +0.26 41 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 1.83 +0.28 41 0 15 0
30JUL26 41.00 P 0.00 0.00 0.00 2.18 +0.33 41 0 0 0
30JUL26 42.00 P 2.45 2.45 2.45 2.61 +0.44 41 2 9 +2
30JUL26 43.00 P 2.80 2.86 2.80 3.03 +0.49 41 16 113 +15
30JUL26 44.00 P 3.32 3.32 3.32 3.49 +0.52 41 15 40 +15
30JUL26 45.00 P 3.73 3.73 3.73 4.00 +0.60 41 30 70 +30
30JUL26 46.00 P 0.00 0.00 0.00 4.53 +0.64 40 0 19 0
30JUL26 47.00 P 4.82 5.06 4.82 5.13 +0.72 41 35 160 +34
30JUL26 48.00 P 5.51 5.55 5.51 5.76 +0.78 40 45 88 +23
30JUL26 49.00 P 6.14 6.39 6.03 6.39 +0.83 40 112 108 +93
30JUL26 50.00 P 0.00 0.00 0.00 7.10 +0.87 40 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 8.77 +0.73 38 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 10.76 +0.79 37 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 12.96 +0.91 38 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 15.44 +1.22 42 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 17.75 +1.22 42 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 20.12 +1.27 43 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 22.42 - 40 0 0 -
30JUL26 70.00 P 0.00 0.00 0.00 24.85 - 40 0 0 -
29SEP26 33.00 P 0.00 0.00 0.00 0.68 +0.09 40 0 15 0
29SEP26 34.00 P 1.11 1.11 1.11 0.85 +0.10 40 4 13 0
29SEP26 35.00 P 0.00 0.00 0.00 1.06 +0.14 40 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 1.29 +0.19 40 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.57 +0.21 40 0 10 0
29SEP26 38.00 P 0.00 0.00 0.00 1.85 +0.25 40 0 51 0
29SEP26 39.00 P 2.08 2.08 2.08 2.20 +0.33 40 1 1 +1
29SEP26 40.00 P 2.15 2.50 2.15 2.56 +0.41 41 25 70 +22
29SEP26 41.00 P 2.60 2.90 2.60 2.96 +0.41 40 6 51 +6
29SEP26 42.00 P 0.00 0.00 0.00 3.37 +0.49 40 0 10 0
29SEP26 43.00 P 0.00 0.00 0.00 3.82 +0.51 40 0 17 0
29SEP26 44.00 P 0.00 0.00 0.00 4.31 +0.56 40 0 20 0
29SEP26 45.00 P 0.00 0.00 0.00 4.82 +0.61 40 0 53 0
29SEP26 46.00 P 0.00 0.00 0.00 5.37 +0.65 40 0 102 0
29SEP26 47.00 P 5.79 5.79 5.79 5.95 +0.69 40 10 78 +10
29SEP26 48.00 P 0.00 0.00 0.00 6.57 +0.73 40 0 47 0
29SEP26 49.00 P 0.00 0.00 0.00 7.22 +0.78 40 0 123 0
29SEP26 50.00 P 7.60 7.60 7.45 7.95 +0.87 40 45 108 0
29SEP26 52.50 P 0.00 0.00 0.00 9.88 +1.02 41 0 106 0
29SEP26 55.00 P 0.00 0.00 0.00 11.97 +1.29 43 0 76 0
29SEP26 57.50 P 0.00 0.00 0.00 13.56 +0.90 38 0 25 0
29SEP26 60.00 P 0.00 0.00 0.00 16.13 +1.40 43 0 66 0
29SEP26 62.50 P 0.00 0.00 0.00 18.18 +1.29 42 0 65 0
29SEP26 65.00 P 0.00 0.00 0.00 20.18 +1.06 37 0 30 0
29SEP26 67.50 P 0.00 0.00 0.00 22.51 +1.11 36 0 34 0
29SEP26 70.00 P 0.00 0.00 0.00 25.03 +1.19 40 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 27.44 +1.24 40 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 29.86 +1.26 40 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 32.30 +1.35 40 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 34.75 +1.32 39 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 37.21 +1.38 39 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 39.68 +1.39 39 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 42.16 +1.38 40 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.95 +0.19 39 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 2.27 +0.23 39 0 13 0
30DEC26 38.00 P 0.00 0.00 0.00 2.62 +0.27 39 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 2.97 +0.27 39 0 19 0
30DEC26 40.00 P 0.00 0.00 0.00 3.38 +0.33 39 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 3.92 +0.48 40 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 4.37 +0.50 40 0 22 0
30DEC26 43.00 P 0.00 0.00 0.00 4.89 +0.56 40 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 5.41 +0.59 40 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 5.78 +0.47 39 0 15 0
30DEC26 46.00 P 0.00 0.00 0.00 6.36 +0.54 39 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 6.95 +0.57 39 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 7.54 +0.57 39 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 8.20 +0.64 39 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 8.86 +0.68 39 0 7 0
30DEC26 52.50 P 0.00 0.00 0.00 10.60 +0.76 39 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 12.44 +0.81 39 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 14.43 +0.92 39 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.48 +0.98 39 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.61 +1.03 39 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.82 +1.11 39 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.06 +1.13 39 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.38 +1.21 39 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 27.71 +1.23 39 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 30.09 +1.28 39 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 32.48 +1.29 40 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 34.90 +1.33 39 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 37.33 +1.34 40 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 39.77 +1.35 39 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 42.22 +1.36 39 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 2.54 +0.25 39 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.89 +0.28 39 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 3.35 +0.38 40 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 3.76 +0.34 40 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 4.21 +0.38 40 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 4.65 +0.43 40 0 1 0
30MAR27 42.00 P 0.00 0.00 0.00 5.12 +0.44 40 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 5.61 +0.48 40 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 6.13 +0.52 40 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 6.67 +0.55 40 0 1,016 0
30MAR27 46.00 P 0.00 0.00 0.00 7.25 +0.60 40 0 1,025 0
30MAR27 47.00 P 0.00 0.00 0.00 7.88 +0.68 40 0 6 0
30MAR27 48.00 P 0.00 0.00 0.00 8.54 +0.71 40 0 10 0
30MAR27 49.00 P 0.00 0.00 0.00 9.07 +0.68 40 0 6 0
30MAR27 50.00 P 0.00 0.00 0.00 9.73 +0.72 40 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 11.50 +0.87 40 0 2 0
30MAR27 55.00 P 0.00 0.00 0.00 13.35 +0.80 40 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 15.25 +0.82 40 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.26 +1.14 40 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 19.33 +1.20 41 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 21.27 +1.05 39 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 23.47 +0.80 39 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 25.72 +1.15 39 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 28.00 +1.18 39 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 30.33 +1.23 39 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 32.68 +1.25 39 0 0 0
TOTAL PUT 608 8,822 +423
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NFU - NONGFU SPRING CLOSING PRICE HK$ 47.86
29APR26 32.00 C 0.00 0.00 0.00 15.90 -0.86 0 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 14.90 -0.86 0 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 13.90 -0.87 0 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 12.91 -0.86 49 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 11.91 -0.86 43 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 10.91 -0.86 38 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 9.94 -0.83 47 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 8.91 -0.87 0 0 15 0
29APR26 40.00 C 0.00 0.00 0.00 7.92 -0.86 31 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 6.94 -0.85 32 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 5.98 -0.84 33 0 76 0
29APR26 43.00 C 0.00 0.00 0.00 5.05 -0.81 33 0 103 0
29APR26 44.00 C 0.00 0.00 0.00 4.17 -0.77 33 0 181 0
29APR26 45.00 C 0.00 0.00 0.00 3.35 -0.72 33 0 134 0
29APR26 46.00 C 0.00 0.00 0.00 2.62 -0.65 33 0 152 0
29APR26 47.00 C 0.00 0.00 0.00 1.98 -0.58 33 0 214 0
29APR26 48.00 C 1.56 1.56 1.44 1.50 -0.49 34 36 114 +19
29APR26 49.00 C 1.01 1.01 1.01 1.02 -0.44 33 15 234 0
29APR26 50.00 C 0.85 0.87 0.78 0.73 -0.31 34 32 263 -12
29APR26 52.50 C 0.31 0.32 0.21 0.24 -0.14 33 18 228 +16
29APR26 55.00 C 0.00 0.00 0.00 0.07 -0.05 34 0 80 0
29APR26 57.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 116 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 38 0 200 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 44 0 118 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 15.95 -0.86 43 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 14.95 -0.86 36 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 13.95 -0.86 0 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 13.00 -0.82 45 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 12.11 -0.66 52 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 11.12 -0.65 48 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 10.14 -0.64 45 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 9.01 -0.80 32 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 8.06 -0.79 32 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 7.13 -0.83 32 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 6.23 -0.81 32 0 15 0
28MAY26 43.00 C 0.00 0.00 0.00 5.38 -0.78 32 0 57 0
28MAY26 44.00 C 0.00 0.00 0.00 4.58 -0.75 32 0 45 0
28MAY26 45.00 C 0.00 0.00 0.00 3.85 -0.70 32 0 51 0
28MAY26 46.00 C 0.00 0.00 0.00 3.19 -0.64 32 0 37 0
28MAY26 47.00 C 2.74 2.74 2.60 2.68 -0.51 33 65 79 +26
28MAY26 48.00 C 2.33 2.33 2.33 2.15 -0.52 33 15 112 +15
28MAY26 49.00 C 0.00 0.00 0.00 1.70 -0.42 33 0 27 0
28MAY26 50.00 C 0.00 0.00 0.00 1.32 -0.38 33 0 59 0
28MAY26 52.50 C 0.67 0.68 0.67 0.66 -0.27 32 3 34 +3
28MAY26 55.00 C 0.00 0.00 0.00 0.30 -0.16 32 0 124 0
28MAY26 57.50 C 0.00 0.00 0.00 0.13 -0.08 32 0 1 0
28MAY26 60.00 C 0.00 0.00 0.00 0.05 -0.04 32 0 12 0
28MAY26 62.50 C 0.00 0.00 0.00 0.02 -0.02 32 0 19 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 75 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 18.94 -0.86 46 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 17.94 -0.86 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 16.94 -0.87 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 15.95 -0.86 40 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 14.95 -0.86 35 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 13.95 -0.86 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 13.00 -0.82 40 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 12.11 -0.66 45 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 11.12 -0.65 42 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 10.14 -0.66 39 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 9.33 -0.52 42 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 8.38 -0.54 40 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 7.24 -0.81 32 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 6.39 -0.78 32 0 45 0
29JUN26 43.00 C 0.00 0.00 0.00 5.59 -0.74 32 0 45 0
29JUN26 44.00 C 0.00 0.00 0.00 4.84 -0.71 32 0 62 0
29JUN26 45.00 C 0.00 0.00 0.00 4.16 -0.67 32 0 78 0
29JUN26 46.00 C 0.00 0.00 0.00 3.61 -0.55 33 0 79 0
29JUN26 47.00 C 3.00 3.00 3.00 3.09 -0.54 33 15 158 +15
29JUN26 48.00 C 2.52 2.52 2.52 2.59 -0.47 33 15 164 +15
29JUN26 49.00 C 2.10 2.10 2.10 2.17 -0.41 33 15 128 0
29JUN26 50.00 C 0.00 0.00 0.00 1.79 -0.38 33 0 40 0
29JUN26 52.50 C 0.00 0.00 0.00 1.08 -0.30 32 0 31 0
29JUN26 55.00 C 0.00 0.00 0.00 0.63 -0.20 32 0 32 0
29JUN26 57.50 C 0.00 0.00 0.00 0.35 -0.13 32 0 11 0
29JUN26 60.00 C 0.00 0.00 0.00 0.19 -0.08 32 0 26 0
29JUN26 62.50 C 0.00 0.00 0.00 0.10 -0.05 32 0 11 0
29JUN26 65.00 C 0.00 0.00 0.00 0.05 -0.03 32 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 4 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 12.11 -0.66 40 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 11.12 -0.74 37 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 10.14 -0.77 35 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 9.33 -0.69 37 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 8.38 -0.67 35 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 7.43 -0.77 32 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 6.62 -0.75 32 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 5.88 -0.71 32 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 5.20 -0.66 32 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 4.56 -0.64 32 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 4.07 -0.50 33 0 0 0
30JUL26 47.00 C 3.69 3.69 3.69 3.59 -0.48 33 15 30 +15
30JUL26 48.00 C 3.13 3.13 3.13 3.12 -0.45 33 15 30 +15
30JUL26 49.00 C 2.82 2.82 2.71 2.69 -0.41 33 30 22 0
30JUL26 50.00 C 2.34 2.34 2.34 2.31 -0.37 33 15 16 +15
30JUL26 52.50 C 1.67 1.67 1.62 1.56 -0.31 33 30 45 +30
30JUL26 55.00 C 0.00 0.00 0.00 1.03 -0.23 33 0 0 0
30JUL26 57.50 C 0.73 0.73 0.73 0.66 -0.17 33 15 31 0
30JUL26 60.00 C 0.00 0.00 0.00 0.41 -0.13 32 0 1 0
30JUL26 62.50 C 0.00 0.00 0.00 0.25 -0.09 32 0 30 0
30JUL26 65.00 C 0.00 0.00 0.00 0.15 -0.06 32 0 15 0
30JUL26 67.50 C 0.00 0.00 0.00 0.09 -0.04 32 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.06 - 33 0 0 -
29SEP26 32.00 C 0.00 0.00 0.00 15.95 -0.86 32 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 14.97 -0.85 34 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 13.99 -0.85 33 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 13.03 -0.84 33 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 12.11 -0.75 34 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.19 -0.81 33 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.32 -0.79 33 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.48 -0.86 33 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.70 -0.86 33 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.96 -0.71 33 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.26 -0.69 33 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 6.62 -0.64 33 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 6.01 -0.62 33 0 810 0
29SEP26 45.00 C 0.00 0.00 0.00 5.45 -0.58 33 0 864 0
29SEP26 46.00 C 0.00 0.00 0.00 5.07 -0.41 34 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 4.58 -0.47 34 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 4.13 -0.43 34 0 60 0
29SEP26 49.00 C 0.00 0.00 0.00 3.69 -0.43 34 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 3.33 -0.38 34 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 2.51 -0.31 34 0 30 0
29SEP26 55.00 C 0.00 0.00 0.00 1.86 -0.29 34 0 18 0
29SEP26 57.50 C 0.00 0.00 0.00 1.37 -0.22 34 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 0.99 -0.18 34 0 11 0
29SEP26 62.50 C 0.00 0.00 0.00 0.71 -0.15 33 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.49 -0.13 33 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 0.35 -0.09 33 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.25 -0.06 33 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.17 -0.05 33 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.12 -0.04 33 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.08 -0.03 33 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 16.01 -0.85 33 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 15.06 -0.85 33 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 14.15 -0.83 33 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 13.27 -0.82 33 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.44 -0.79 33 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.63 -0.78 33 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.88 -0.74 33 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.14 -0.74 33 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.46 -0.69 33 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.80 -0.68 33 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.17 -0.88 33 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.60 -0.62 33 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 7.02 -0.62 33 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 6.51 -0.56 33 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 6.01 -0.56 33 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 5.70 -0.53 34 0 45 0
30DEC26 48.00 C 0.00 0.00 0.00 5.24 -0.51 34 0 16 0
30DEC26 49.00 C 0.00 0.00 0.00 4.81 -0.49 34 0 30 0
30DEC26 50.00 C 4.60 4.60 4.60 4.40 -0.48 33 6 28 -6
30DEC26 52.50 C 0.00 0.00 0.00 3.55 -0.39 34 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 2.85 -0.33 33 0 6 0
30DEC26 57.50 C 0.00 0.00 0.00 2.27 -0.30 33 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.79 -0.24 33 0 15 0
30DEC26 62.50 C 0.00 0.00 0.00 1.40 -0.22 33 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.06 -0.22 33 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.83 -0.13 33 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.64 -0.14 33 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.50 -0.09 33 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 16.22 -0.82 33 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 15.37 -0.81 33 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 14.55 -0.78 33 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 13.77 -0.76 33 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 13.00 -0.76 33 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 12.29 -0.72 33 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 11.58 -0.72 33 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 10.91 -0.68 33 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.27 -0.68 33 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 9.64 -0.66 33 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 9.07 -0.62 33 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 8.50 -0.62 33 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 7.95 -0.60 33 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 7.46 -0.56 33 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 7.18 -0.35 34 0 6 0
30MAR27 47.00 C 0.00 0.00 0.00 6.70 -0.34 34 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 6.27 -0.49 34 0 1 0
30MAR27 49.00 C 0.00 0.00 0.00 5.85 -0.50 34 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 5.43 -0.47 34 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 4.56 -0.41 34 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 3.78 -0.35 34 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 3.14 -0.33 34 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 2.60 -0.30 34 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 2.15 -0.24 33 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.70 -0.29 33 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 1.41 -0.18 33 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.14 - 33 0 0 -
TOTAL CALL 355 6,347 +166
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.01 0.00 53 0 115 0
29APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 49 0 60 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 45 0 75 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 41 0 89 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 36 0 171 0
29APR26 40.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 99 0
29APR26 41.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 111 0
29APR26 42.00 P 0.00 0.00 0.00 0.07 +0.03 33 0 390 0
29APR26 43.00 P 0.17 0.17 0.17 0.14 +0.05 33 46 125 0
29APR26 44.00 P 0.28 0.28 0.25 0.26 +0.09 33 16 40 -4
29APR26 45.00 P 0.00 0.00 0.00 0.44 +0.14 33 0 381 0
29APR26 46.00 P 0.72 0.72 0.72 0.68 +0.17 32 1 91 +1
29APR26 47.00 P 1.08 1.08 1.08 1.03 +0.23 32 30 560 -15
29APR26 48.00 P 1.45 1.58 1.45 1.53 +0.34 33 90 123 -21
29APR26 49.00 P 0.00 0.00 0.00 2.11 +0.50 33 0 96 0
29APR26 50.00 P 0.00 0.00 0.00 2.79 +0.56 33 0 21 0
29APR26 52.50 P 0.00 0.00 0.00 4.82 +0.72 33 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 7.17 +0.82 33 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 9.64 +0.86 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 12.14 +0.86 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 14.64 +0.86 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 17.14 +0.86 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 19.64 +0.86 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 22.14 +0.86 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 24.64 +0.86 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 35 0 8 0
28MAY26 35.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 22 0
28MAY26 37.00 P 0.00 0.00 0.00 0.05 +0.01 33 0 17 0
28MAY26 38.00 P 0.00 0.00 0.00 0.08 +0.02 32 0 25 0
28MAY26 39.00 P 0.00 0.00 0.00 0.14 +0.03 32 0 59 0
28MAY26 40.00 P 0.00 0.00 0.00 0.22 +0.05 32 0 37 0
28MAY26 41.00 P 0.43 0.43 0.43 0.35 +0.08 32 10 75 0
28MAY26 42.00 P 0.56 0.56 0.56 0.52 +0.10 32 10 78 0
28MAY26 43.00 P 0.00 0.00 0.00 0.74 +0.13 32 0 55 0
28MAY26 44.00 P 0.00 0.00 0.00 0.98 +0.13 31 0 24 0
28MAY26 45.00 P 1.31 1.41 1.31 1.32 +0.15 31 4 141 +3
28MAY26 46.00 P 0.00 0.00 0.00 1.73 +0.20 31 0 125 0
28MAY26 47.00 P 2.14 2.14 2.14 2.21 +0.26 31 6 117 0
28MAY26 48.00 P 0.00 0.00 0.00 2.76 +0.32 31 0 66 0
28MAY26 49.00 P 0.00 0.00 0.00 3.47 +0.46 32 0 32 0
28MAY26 50.00 P 0.00 0.00 0.00 4.30 +0.65 34 0 1 0
28MAY26 52.50 P 0.00 0.00 0.00 6.14 +0.65 32 0 15 0
28MAY26 55.00 P 0.00 0.00 0.00 8.35 +0.74 32 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 10.67 +0.64 30 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 13.02 +0.59 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 15.56 +0.70 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 18.09 +0.76 34 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 20.58 +0.87 36 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 23.07 +0.87 37 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 25.56 +0.87 33 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 32.00 P 0.01 0.01 0.01 0.02 +0.01 34 4 17 +4
29JUN26 33.00 P 0.00 0.00 0.00 0.03 +0.01 34 0 21 0
29JUN26 34.00 P 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.07 +0.02 33 0 6 0
29JUN26 36.00 P 0.00 0.00 0.00 0.11 +0.02 32 0 33 0
29JUN26 37.00 P 0.00 0.00 0.00 0.17 +0.04 32 0 30 0
29JUN26 38.00 P 0.00 0.00 0.00 0.25 +0.05 32 0 15 0
29JUN26 39.00 P 0.00 0.00 0.00 0.35 +0.06 32 0 70 0
29JUN26 40.00 P 0.00 0.00 0.00 0.51 +0.09 32 0 108 0
29JUN26 41.00 P 0.00 0.00 0.00 0.70 +0.11 32 0 56 0
29JUN26 42.00 P 0.96 0.96 0.96 0.94 +0.15 32 2 57 0
29JUN26 43.00 P 0.00 0.00 0.00 1.23 +0.18 32 0 102 0
29JUN26 44.00 P 1.45 1.45 1.45 1.55 +0.20 32 2 90 0
29JUN26 45.00 P 0.00 0.00 0.00 1.89 +0.21 32 0 80 0
29JUN26 46.00 P 0.00 0.00 0.00 2.30 +0.23 31 0 83 0
29JUN26 47.00 P 0.00 0.00 0.00 2.79 +0.28 31 0 60 0
29JUN26 48.00 P 0.00 0.00 0.00 3.33 +0.32 31 0 100 0
29JUN26 49.00 P 3.83 3.87 3.83 3.96 +0.39 31 24 137 +15
29JUN26 50.00 P 0.00 0.00 0.00 4.71 +0.51 32 0 65 0
29JUN26 52.50 P 0.00 0.00 0.00 6.56 +0.59 32 0 15 0
29JUN26 55.00 P 0.00 0.00 0.00 8.65 +0.68 32 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 10.69 +0.53 25 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 13.02 +0.54 0 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 15.56 +0.61 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 18.09 +0.71 28 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 20.58 +0.75 30 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 23.07 +0.82 31 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 25.56 +0.86 27 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 28.05 +0.86 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 30.55 +0.87 38 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.24 +0.04 33 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.34 +0.06 33 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.45 +0.07 32 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 0.62 +0.11 33 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.82 +0.14 33 0 12 0
30JUL26 41.00 P 0.00 0.00 0.00 1.06 +0.16 33 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 1.33 +0.17 33 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 1.62 +0.17 32 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 1.99 +0.23 32 0 7 0
30JUL26 45.00 P 0.00 0.00 0.00 2.37 +0.25 32 0 15 0
30JUL26 46.00 P 0.00 0.00 0.00 2.78 +0.25 31 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 3.27 +0.29 31 0 0 0
30JUL26 48.00 P 3.88 3.88 3.88 3.84 +0.35 31 15 30 +15
30JUL26 49.00 P 4.48 4.53 4.48 4.48 +0.43 32 30 45 +30
30JUL26 50.00 P 4.95 4.95 4.95 5.17 +0.52 32 15 30 +15
30JUL26 52.50 P 0.00 0.00 0.00 6.96 +0.56 32 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 8.77 +0.47 30 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 10.91 +0.50 28 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 13.21 +0.59 27 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 15.74 +0.75 32 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 18.09 +0.71 26 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 20.64 +0.81 34 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 23.09 - 33 0 0 -
29SEP26 32.00 P 0.00 0.00 0.00 0.17 +0.02 33 0 1 0
29SEP26 33.00 P 0.00 0.00 0.00 0.24 +0.03 33 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.32 +0.03 33 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.44 +0.05 33 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.56 +0.07 33 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.71 +0.07 33 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.91 +0.11 33 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.13 +0.13 33 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.43 +0.19 34 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 1.73 +0.18 34 0 5 0
29SEP26 42.00 P 0.00 0.00 0.00 2.05 +0.19 34 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 2.39 +0.22 33 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 2.75 +0.22 33 0 810 0
29SEP26 45.00 P 0.00 0.00 0.00 3.17 +0.25 33 0 825 0
29SEP26 46.00 P 0.00 0.00 0.00 3.63 +0.27 33 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 4.12 +0.29 32 0 60 0
29SEP26 48.00 P 0.00 0.00 0.00 4.66 +0.32 32 0 110 0
29SEP26 49.00 P 0.00 0.00 0.00 5.24 +0.34 32 0 72 0
29SEP26 50.00 P 0.00 0.00 0.00 5.86 +0.37 32 0 28 0
29SEP26 52.50 P 0.00 0.00 0.00 7.53 +0.36 32 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 9.37 +0.42 31 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 11.42 +0.48 31 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.70 +0.63 32 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.03 +0.71 33 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.35 +0.77 33 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.74 +0.74 33 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 23.16 +0.82 33 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 25.61 +0.84 33 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 28.08 +0.85 33 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 30.56 +0.85 34 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.41 +0.04 33 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.52 +0.03 33 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.66 +0.07 33 0 13 0
30DEC26 35.00 P 0.00 0.00 0.00 0.82 +0.07 33 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.01 +0.07 33 0 40 0
30DEC26 37.00 P 0.00 0.00 0.00 1.22 +0.10 33 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.47 +0.10 33 0 22 0
30DEC26 39.00 P 0.00 0.00 0.00 1.74 +0.16 33 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.11 +0.28 33 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.43 +0.20 33 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 2.79 +0.24 33 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.14 +0.22 33 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 3.57 +0.28 33 0 12 0
30DEC26 45.00 P 0.00 0.00 0.00 4.00 +0.29 33 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 4.49 +0.33 33 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 4.97 +0.33 32 0 41 0
30DEC26 48.00 P 0.00 0.00 0.00 5.51 +0.35 32 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.07 +0.36 32 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 6.72 +0.43 32 0 55 0
30DEC26 52.50 P 0.00 0.00 0.00 8.32 +0.43 32 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 10.28 +0.62 33 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.22 +0.59 33 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.99 +0.48 30 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 16.42 +0.68 33 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.66 +0.71 33 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.97 +0.76 33 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.32 +0.78 33 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 25.72 +0.80 33 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.69 +0.05 33 0 0 0
30MAR27 33.00 P 0.94 0.94 0.94 0.85 +0.07 33 2 5 +2
30MAR27 34.00 P 0.00 0.00 0.00 1.03 +0.10 33 0 1 0
30MAR27 35.00 P 0.00 0.00 0.00 1.24 +0.11 33 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.46 +0.12 33 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 1.73 +0.15 33 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.00 +0.15 33 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.32 +0.19 33 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 2.69 +0.22 33 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 3.07 +0.22 33 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.44 +0.24 33 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.81 +0.24 33 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 4.23 +0.21 33 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 4.67 +0.26 32 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 5.17 +0.31 32 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 5.68 +0.34 32 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 6.21 +0.36 32 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 6.77 +0.32 32 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 7.38 +0.39 32 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 9.00 +0.42 32 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 10.61 +0.37 31 0 1 0
30MAR27 57.50 P 0.00 0.00 0.00 12.80 +0.56 33 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.42 +0.42 31 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 16.87 +0.66 33 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.02 +0.67 33 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.27 +0.73 33 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 23.55 - 33 0 0 -
TOTAL PUT 307 7,083 +45
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$ 177.00
29APR26 147.50 C 0.00 0.00 0.00 29.75 -1.60 35 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 27.30 -1.59 35 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 24.88 -1.58 35 0 15 0
29APR26 155.00 C 0.00 0.00 0.00 22.51 -1.56 35 0 15 0
29APR26 157.50 C 0.00 0.00 0.00 20.18 -1.54 35 0 30 0
29APR26 160.00 C 0.00 0.00 0.00 17.93 -1.50 35 0 15 0
29APR26 162.50 C 0.00 0.00 0.00 15.78 -1.45 35 0 20 0
29APR26 165.00 C 0.00 0.00 0.00 13.73 -1.40 35 0 15 0
29APR26 167.50 C 0.00 0.00 0.00 11.82 -1.32 35 0 20 0
29APR26 170.00 C 0.00 0.00 0.00 10.05 -1.24 35 0 47 0
29APR26 172.50 C 0.00 0.00 0.00 8.39 -1.20 35 0 96 0
29APR26 175.00 C 7.25 7.70 7.25 7.08 -1.20 35 134 369 +113
29APR26 177.50 C 7.10 7.10 5.39 5.63 -1.23 34 27 237 -1
29APR26 180.00 C 5.64 5.64 5.64 4.48 -1.14 34 1 355 -1
29APR26 182.50 C 4.55 4.78 4.55 3.56 -0.97 34 2 179 +1
29APR26 185.00 C 3.11 3.73 2.71 2.79 -0.82 34 44 343 +37
29APR26 187.50 C 2.44 2.95 2.04 2.16 -0.68 34 49 294 +46
29APR26 190.00 C 1.65 2.32 1.48 1.65 -0.55 34 45 403 -4
29APR26 192.50 C 1.29 1.77 1.11 1.24 -0.45 35 9 184 +3
29APR26 195.00 C 1.16 1.16 0.84 0.92 -0.36 35 39 728 +17
29APR26 197.50 C 1.07 1.07 0.61 0.67 -0.28 35 61 229 +48
29APR26 200.00 C 0.67 0.81 0.67 0.51 -0.19 35 36 720 +19
29APR26 205.00 C 0.40 0.40 0.35 0.26 -0.10 35 30 233 0
29APR26 210.00 C 0.29 0.29 0.29 0.12 -0.06 35 4 242 +4
29APR26 215.00 C 0.00 0.00 0.00 0.06 -0.03 35 0 273 0
29APR26 220.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 186 0
29APR26 225.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 55 0
29APR26 230.00 C 0.00 0.00 0.00 0.01 0.00 38 0 555 0
29APR26 235.00 C 0.00 0.00 0.00 0.01 0.00 41 0 62 0
29APR26 240.00 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29APR26 245.00 C 0.00 0.00 0.00 0.01 0.00 46 0 16 0
29APR26 250.00 C 0.00 0.00 0.00 0.01 0.00 49 0 53 0
29APR26 255.00 C 0.00 0.00 0.00 0.01 0.00 51 0 6 0
29APR26 260.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
29APR26 265.00 C 0.00 0.00 0.00 0.01 0.00 56 0 17 0
29APR26 270.00 C 0.00 0.00 0.00 0.01 0.00 59 0 7 0
29APR26 275.00 C 0.00 0.00 0.00 0.01 0.00 61 0 4 0
29APR26 280.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 290.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1 0
29APR26 295.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 0.01 0.00 72 0 38 0
29APR26 310.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 0.01 0.00 80 0 33 0
28MAY26 147.50 C 0.00 0.00 0.00 30.92 -2.22 38 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 29.58 -0.31 44 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 27.37 -0.71 43 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 25.16 -0.82 42 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 22.47 -1.48 37 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 20.59 -1.41 38 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 18.76 -1.37 38 0 45 0
28MAY26 165.00 C 0.00 0.00 0.00 17.03 -1.32 38 0 35 0
28MAY26 167.50 C 0.00 0.00 0.00 15.39 -1.28 38 0 29 0
28MAY26 170.00 C 0.00 0.00 0.00 13.78 -1.30 37 0 16 0
28MAY26 172.50 C 0.00 0.00 0.00 12.32 -1.68 37 0 65 0
28MAY26 175.00 C 11.60 11.60 11.60 11.14 -1.43 38 1 116 +1
28MAY26 177.50 C 0.00 0.00 0.00 9.78 -1.46 37 0 80 0
28MAY26 180.00 C 0.00 0.00 0.00 8.67 -1.34 37 0 115 0
28MAY26 182.50 C 8.22 8.22 8.22 7.58 -1.29 37 15 82 0
28MAY26 185.00 C 0.00 0.00 0.00 6.67 -1.17 37 0 84 0
28MAY26 187.50 C 6.93 6.93 6.93 5.90 -1.01 37 15 112 0
28MAY26 190.00 C 0.00 0.00 0.00 5.04 -1.02 37 0 49 0
28MAY26 192.50 C 4.80 4.80 4.80 4.37 -0.93 37 1 71 0
28MAY26 195.00 C 3.75 3.75 3.64 3.75 -0.86 37 4 158 -4
28MAY26 197.50 C 0.00 0.00 0.00 3.25 -0.75 37 0 140 0
28MAY26 200.00 C 0.00 0.00 0.00 2.77 -0.69 37 0 87 0
28MAY26 205.00 C 2.12 2.57 2.12 2.08 -0.48 38 20 141 +1
28MAY26 210.00 C 1.90 2.03 1.72 1.54 -0.32 38 38 81 +26
28MAY26 215.00 C 0.00 0.00 0.00 1.09 -0.25 38 0 45 0
28MAY26 220.00 C 0.95 0.95 0.95 0.76 -0.19 38 1 49 +1
28MAY26 225.00 C 0.80 0.80 0.72 0.52 -0.15 38 90 137 +90
28MAY26 230.00 C 0.00 0.00 0.00 0.35 -0.10 38 0 21 0
28MAY26 235.00 C 0.00 0.00 0.00 0.23 -0.09 37 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 0.16 -0.06 38 0 2 0
28MAY26 245.00 C 0.00 0.00 0.00 0.11 -0.04 38 0 2 0
28MAY26 250.00 C 0.00 0.00 0.00 0.07 -0.03 38 0 1 0
28MAY26 255.00 C 0.00 0.00 0.00 0.05 -0.02 38 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 0.03 -0.02 38 0 4 0
28MAY26 265.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
28MAY26 270.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 285.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 0.01 0.00 51 0 7 0
29JUN26 147.50 C 0.00 0.00 0.00 32.64 -0.82 42 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 30.52 -0.87 41 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 28.44 -0.63 40 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 26.46 -0.63 40 0 1 0
29JUN26 157.50 C 0.00 0.00 0.00 23.83 -1.39 37 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 22.06 -1.30 37 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 20.36 -1.31 37 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 18.74 -1.23 37 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 17.24 -1.20 37 0 30 0
29JUN26 170.00 C 0.00 0.00 0.00 15.94 -0.99 37 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 14.50 -1.49 37 0 45 0
29JUN26 175.00 C 13.58 13.58 13.58 13.20 -1.45 37 1 31 +1
29JUN26 177.50 C 12.28 12.28 12.28 12.04 -1.28 37 15 33 0
29JUN26 180.00 C 0.00 0.00 0.00 10.89 -1.29 37 0 110 0
29JUN26 182.50 C 0.00 0.00 0.00 9.84 -1.21 37 0 90 0
29JUN26 185.00 C 0.00 0.00 0.00 8.90 -1.12 37 0 23 0
29JUN26 187.50 C 0.00 0.00 0.00 8.01 -1.08 37 0 72 0
29JUN26 190.00 C 8.17 8.21 8.17 7.20 -0.96 37 6 51 +6
29JUN26 192.50 C 6.89 6.89 6.38 6.38 -1.00 36 28 150 +1
29JUN26 195.00 C 0.00 0.00 0.00 5.79 -0.85 37 0 71 0
29JUN26 197.50 C 0.00 0.00 0.00 5.19 -0.72 37 0 78 0
29JUN26 200.00 C 0.00 0.00 0.00 4.65 -0.69 37 0 38 0
29JUN26 205.00 C 0.00 0.00 0.00 3.68 -0.54 37 0 201 0
29JUN26 210.00 C 0.00 0.00 0.00 2.84 -0.51 37 0 158 0
29JUN26 215.00 C 0.00 0.00 0.00 2.22 -0.34 37 0 43 0
29JUN26 220.00 C 0.00 0.00 0.00 1.72 -0.26 37 0 46 0
29JUN26 225.00 C 0.00 0.00 0.00 1.30 -0.24 37 0 102 0
29JUN26 230.00 C 0.00 0.00 0.00 1.00 -0.19 36 0 105 0
29JUN26 235.00 C 0.00 0.00 0.00 0.76 -0.13 37 0 9 0
29JUN26 240.00 C 0.00 0.00 0.00 0.56 -0.13 36 0 46 0
29JUN26 245.00 C 0.00 0.00 0.00 0.43 -0.08 37 0 27 0
29JUN26 250.00 C 0.00 0.00 0.00 0.31 -0.08 36 0 99 0
29JUN26 255.00 C 0.00 0.00 0.00 0.24 -0.05 37 0 23 0
29JUN26 260.00 C 0.00 0.00 0.00 0.17 -0.04 36 0 21 0
29JUN26 265.00 C 0.00 0.00 0.00 0.13 -0.03 37 0 30 0
29JUN26 270.00 C 0.00 0.00 0.00 0.09 -0.03 36 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 0.07 -0.02 37 0 14 0
29JUN26 280.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 34 0
29JUN26 285.00 C 0.00 0.00 0.00 0.03 -0.02 36 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 76 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 22 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 36 0 95 0
29JUN26 310.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
30JUL26 147.50 C 0.00 0.00 0.00 33.92 -0.72 41 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 31.92 -1.11 40 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 30.03 -0.78 40 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 28.13 -0.49 39 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 25.62 -1.21 37 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 23.96 -1.21 37 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 22.34 -1.16 37 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 20.86 -1.10 37 0 13 0
30JUL26 167.50 C 0.00 0.00 0.00 19.65 -0.84 37 0 15 0
30JUL26 170.00 C 0.00 0.00 0.00 18.24 -1.35 37 0 28 0
30JUL26 172.50 C 17.73 17.73 17.73 16.76 -1.49 37 7 28 +7
30JUL26 175.00 C 0.00 0.00 0.00 15.49 -1.45 37 0 7 0
30JUL26 177.50 C 0.00 0.00 0.00 14.45 -1.18 37 0 15 0
30JUL26 180.00 C 13.27 13.54 13.01 13.29 -1.23 37 45 46 +45
30JUL26 182.50 C 12.24 13.27 12.24 12.22 -1.19 37 21 21 +21
30JUL26 185.00 C 0.00 0.00 0.00 11.24 -1.06 37 0 0 0
30JUL26 187.50 C 0.00 0.00 0.00 10.31 -1.08 37 0 0 0
30JUL26 190.00 C 0.00 0.00 0.00 9.46 -1.02 37 0 0 0
30JUL26 192.50 C 0.00 0.00 0.00 8.65 -0.92 37 0 47 0
30JUL26 195.00 C 0.00 0.00 0.00 7.91 -0.91 37 0 17 0
30JUL26 197.50 C 0.00 0.00 0.00 7.26 -0.83 37 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 6.63 - 37 0 0 -
29SEP26 147.50 C 0.00 0.00 0.00 36.84 -0.31 40 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 34.99 -0.34 40 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 33.27 -0.30 40 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 31.59 -0.28 40 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 29.91 -0.26 39 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 28.34 -0.54 39 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 26.86 -0.58 39 0 95 0
29SEP26 165.00 C 0.00 0.00 0.00 25.37 -0.63 39 0 21 0
29SEP26 167.50 C 0.00 0.00 0.00 23.32 -1.24 37 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 21.95 -1.62 37 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 20.50 -1.70 37 0 6 0
29SEP26 175.00 C 0.00 0.00 0.00 19.31 -1.58 37 0 15 0
29SEP26 177.50 C 0.00 0.00 0.00 18.14 -1.54 37 0 5 0
29SEP26 180.00 C 0.00 0.00 0.00 17.07 -1.66 37 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 16.03 -1.40 37 0 13 0
29SEP26 185.00 C 0.00 0.00 0.00 15.04 -1.27 37 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 14.09 -1.26 37 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 13.21 -1.21 37 0 52 0
29SEP26 192.50 C 0.00 0.00 0.00 12.38 -1.16 37 0 2 0
29SEP26 195.00 C 0.00 0.00 0.00 11.54 -1.17 37 0 1 0
29SEP26 197.50 C 0.00 0.00 0.00 10.86 -1.06 37 0 2 0
29SEP26 200.00 C 0.00 0.00 0.00 10.18 -1.00 37 0 5 0
29SEP26 205.00 C 0.00 0.00 0.00 8.85 -0.93 37 0 2 0
29SEP26 210.00 C 8.55 8.68 7.71 7.77 -0.82 37 103 103 +46
29SEP26 215.00 C 0.00 0.00 0.00 6.79 -0.97 37 0 6 0
29SEP26 220.00 C 6.33 6.33 6.33 6.08 -0.63 38 15 47 +15
29SEP26 225.00 C 0.00 0.00 0.00 5.11 -0.78 37 0 16 0
29SEP26 230.00 C 0.00 0.00 0.00 4.39 -0.68 37 0 454 0
29SEP26 235.00 C 0.00 0.00 0.00 3.81 -0.61 37 0 52 0
29SEP26 240.00 C 0.00 0.00 0.00 3.23 -0.59 37 0 20 0
29SEP26 245.00 C 0.00 0.00 0.00 2.81 -0.46 37 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 2.47 -0.38 38 0 10 0
29SEP26 255.00 C 0.00 0.00 0.00 2.04 -0.40 37 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 1.77 -0.27 37 0 20 0
29SEP26 265.00 C 0.00 0.00 0.00 1.49 -0.27 37 0 1 0
29SEP26 270.00 C 0.00 0.00 0.00 1.28 -0.21 37 0 4 0
29SEP26 275.00 C 0.00 0.00 0.00 1.09 -0.20 37 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 0.91 -0.20 37 0 11 0
29SEP26 285.00 C 0.00 0.00 0.00 0.79 -0.14 37 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 0.67 -0.14 37 0 15 0
30DEC26 147.50 C 0.00 0.00 0.00 40.54 +0.02 39 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 38.79 -0.04 39 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 37.16 -0.02 39 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 35.34 -0.28 38 0 6 0
30DEC26 157.50 C 0.00 0.00 0.00 33.81 -0.25 38 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 32.32 -0.17 38 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 30.86 -0.19 38 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 29.44 -0.21 38 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 28.11 -0.26 38 0 1 0
30DEC26 170.00 C 0.00 0.00 0.00 25.97 -1.10 36 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 24.75 -1.46 36 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 23.70 -1.28 36 0 5 0
30DEC26 177.50 C 0.00 0.00 0.00 22.57 -1.73 36 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 21.50 -1.35 36 0 4 0
30DEC26 182.50 C 0.00 0.00 0.00 20.47 -1.24 36 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 19.48 -1.32 36 0 3 0
30DEC26 187.50 C 0.00 0.00 0.00 18.54 -1.27 36 0 2 0
30DEC26 190.00 C 0.00 0.00 0.00 17.64 -1.23 36 0 2 0
30DEC26 192.50 C 0.00 0.00 0.00 16.78 -1.18 36 0 180 0
30DEC26 195.00 C 0.00 0.00 0.00 15.96 -1.14 36 0 176 0
30DEC26 197.50 C 0.00 0.00 0.00 15.17 -1.10 37 0 75 0
30DEC26 200.00 C 0.00 0.00 0.00 14.42 -1.07 37 0 95 0
30DEC26 205.00 C 13.96 13.96 13.96 12.97 -1.05 36 6 67 0
30DEC26 210.00 C 12.70 12.87 12.41 12.28 -0.36 38 135 215 +135
30DEC26 215.00 C 0.00 0.00 0.00 10.71 -0.66 37 0 68 0
30DEC26 220.00 C 0.00 0.00 0.00 9.96 -0.35 37 0 28 0
30DEC26 225.00 C 0.00 0.00 0.00 8.64 -0.60 37 0 16 0
30DEC26 230.00 C 0.00 0.00 0.00 7.76 -0.49 37 0 20 0
30DEC26 235.00 C 0.00 0.00 0.00 6.99 -0.46 37 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 6.22 -0.43 37 0 15 0
30DEC26 245.00 C 0.00 0.00 0.00 5.57 -0.35 37 0 8 0
30DEC26 250.00 C 0.00 0.00 0.00 5.01 -0.33 37 0 273 0
30DEC26 255.00 C 0.00 0.00 0.00 4.45 -0.31 37 0 64 0
30DEC26 260.00 C 0.00 0.00 0.00 3.96 -0.24 37 0 11 0
30DEC26 265.00 C 0.00 0.00 0.00 3.68 -0.12 37 0 7 0
30DEC26 270.00 C 0.00 0.00 0.00 3.18 -0.21 37 0 4 0
30DEC26 275.00 C 0.00 0.00 0.00 2.79 -0.20 37 0 2 0
30MAR27 147.50 C 0.00 0.00 0.00 42.71 -0.49 37 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 41.10 -0.50 37 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 39.53 -0.48 37 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 38.50 0.00 38 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 36.99 -0.02 37 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 35.36 -0.25 37 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 33.98 -0.25 37 0 2 0
30MAR27 165.00 C 0.00 0.00 0.00 32.65 -0.24 37 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 31.35 -0.24 37 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 30.11 -0.25 37 0 1 0
30MAR27 172.50 C 0.00 0.00 0.00 28.90 -0.23 37 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 27.07 -1.24 36 0 6 0
30MAR27 177.50 C 0.00 0.00 0.00 25.98 -1.31 36 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 24.92 -1.26 36 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 23.95 -1.17 36 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 22.97 -1.12 36 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 21.99 -1.11 36 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 21.06 -1.10 36 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 20.27 -0.97 36 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 19.47 -0.90 36 0 1 0
30MAR27 197.50 C 0.00 0.00 0.00 18.67 -1.02 36 0 2 0
30MAR27 200.00 C 0.00 0.00 0.00 17.87 -0.85 36 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 16.36 -1.16 36 0 31 0
30MAR27 210.00 C 0.00 0.00 0.00 15.56 -0.44 37 0 77 0
30MAR27 215.00 C 0.00 0.00 0.00 14.25 -0.78 37 0 17 0
30MAR27 220.00 C 0.00 0.00 0.00 12.99 -0.69 37 0 27 0
30MAR27 225.00 C 0.00 0.00 0.00 11.98 -0.32 37 0 16 0
TOTAL CALL 1,048 13,598 +674
29APR26 147.50 P 0.00 0.00 0.00 0.06 0.00 35 0 3 0
29APR26 150.00 P 0.30 0.30 0.30 0.11 +0.01 35 1 91 -1
29APR26 152.50 P 0.42 0.42 0.42 0.19 +0.03 35 15 184 0
29APR26 155.00 P 0.44 0.61 0.44 0.31 +0.05 35 20 190 +16
29APR26 157.50 P 0.70 0.78 0.70 0.49 +0.07 35 36 194 +36
29APR26 160.00 P 0.88 1.04 0.74 0.74 +0.10 35 54 263 +51
29APR26 162.50 P 1.18 1.38 1.04 1.10 +0.16 35 34 271 +15
29APR26 165.00 P 1.80 1.82 1.38 1.57 +0.22 35 62 232 -5
29APR26 167.50 P 2.21 2.38 1.80 2.17 +0.30 35 39 134 0
29APR26 170.00 P 2.90 3.08 2.12 2.88 +0.38 35 54 305 +8
29APR26 172.50 P 3.76 3.76 3.00 3.80 +0.63 35 7 309 0
29APR26 175.00 P 3.56 4.17 3.56 4.78 +0.69 35 121 325 +46
29APR26 177.50 P 5.23 5.23 5.23 6.09 +0.90 35 6 393 0
29APR26 180.00 P 6.72 6.72 6.72 7.34 +0.90 35 5 753 +5
29APR26 182.50 P 0.00 0.00 0.00 8.96 +1.12 35 0 248 0
29APR26 185.00 P 9.52 9.52 9.52 10.68 +1.00 35 1 208 0
29APR26 187.50 P 0.00 0.00 0.00 12.53 +1.10 35 0 215 0
29APR26 190.00 P 0.00 0.00 0.00 14.50 +1.17 35 0 70 0
29APR26 192.50 P 0.00 0.00 0.00 16.58 +1.24 35 0 23 0
29APR26 195.00 P 0.00 0.00 0.00 18.76 +1.32 35 0 735 0
29APR26 197.50 P 0.00 0.00 0.00 21.02 +1.40 35 0 50 0
29APR26 200.00 P 0.00 0.00 0.00 23.34 +1.44 35 0 59 0
29APR26 205.00 P 0.00 0.00 0.00 28.11 +1.51 35 0 60 0
29APR26 210.00 P 0.00 0.00 0.00 33.51 +2.06 49 0 20 0
29APR26 215.00 P 0.00 0.00 0.00 38.00 +1.60 0 0 609 0
29APR26 220.00 P 0.00 0.00 0.00 43.50 +2.10 58 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 48.45 +1.51 62 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 53.44 +1.70 66 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 58.44 +1.23 70 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 63.44 +1.24 75 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 68.44 +2.04 79 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 73.45 +2.05 83 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 78.14 +1.74 76 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 83.45 +1.89 91 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 88.44 +1.92 94 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 93.21 +1.81 89 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 98.21 +0.75 92 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 103.43 +1.08 103 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 108.43 +1.32 107 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 113.43 +2.03 110 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 118.43 +2.03 113 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 123.43 +2.03 116 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 133.44 +2.03 122 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 143.12 +1.72 113 0 0 0
28MAY26 147.50 P 1.10 1.43 1.10 0.99 +0.07 38 12 24 +10
28MAY26 150.00 P 0.00 0.00 0.00 1.27 +0.07 38 0 2 0
28MAY26 152.50 P 1.92 1.92 1.92 1.65 +0.11 38 15 32 +15
28MAY26 155.00 P 2.00 2.00 2.00 2.08 +0.16 38 24 75 +24
28MAY26 157.50 P 2.50 2.50 2.50 2.59 +0.16 38 1 14 +1
28MAY26 160.00 P 3.00 3.56 3.00 3.20 +0.23 38 2 80 0
28MAY26 162.50 P 0.00 0.00 0.00 3.86 +0.22 38 0 47 0
28MAY26 165.00 P 0.00 0.00 0.00 4.68 +0.38 38 0 26 0
28MAY26 167.50 P 0.00 0.00 0.00 5.53 +0.46 38 0 24 0
28MAY26 170.00 P 6.00 6.00 5.90 6.56 +0.66 38 3 127 0
28MAY26 172.50 P 0.00 0.00 0.00 7.58 +0.73 38 0 171 0
28MAY26 175.00 P 0.00 0.00 0.00 8.72 +0.82 38 0 172 0
28MAY26 177.50 P 0.00 0.00 0.00 9.92 +0.87 38 0 152 0
28MAY26 180.00 P 0.00 0.00 0.00 11.33 +1.03 38 0 287 0
28MAY26 182.50 P 11.97 11.97 11.97 12.67 +0.95 38 1 157 +1
28MAY26 185.00 P 0.00 0.00 0.00 14.26 +1.08 38 0 152 0
28MAY26 187.50 P 0.00 0.00 0.00 15.88 +1.17 38 0 154 0
28MAY26 190.00 P 0.00 0.00 0.00 17.66 +0.91 38 0 59 0
28MAY26 192.50 P 0.00 0.00 0.00 19.44 +0.92 38 0 57 0
28MAY26 195.00 P 0.00 0.00 0.00 21.37 +1.03 38 0 93 0
28MAY26 197.50 P 0.00 0.00 0.00 22.62 +0.35 34 0 183 0
28MAY26 200.00 P 0.00 0.00 0.00 25.37 +1.15 38 0 15 0
28MAY26 205.00 P 0.00 0.00 0.00 29.18 +0.80 35 0 76 0
28MAY26 210.00 P 0.00 0.00 0.00 33.63 +1.30 34 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 38.63 +1.56 38 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 43.90 +2.20 43 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 48.45 +1.51 42 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 53.53 +1.79 46 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 58.60 +1.39 50 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 63.44 +1.24 50 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 68.44 +2.04 53 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 73.45 +2.03 56 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 78.14 +1.74 52 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 83.45 +1.89 61 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 88.44 +1.92 63 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 93.21 +1.81 61 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 98.21 +0.75 63 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 103.43 +1.08 70 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 108.43 +1.32 72 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 113.43 +2.03 74 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 118.91 +2.51 83 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 123.43 +1.95 78 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 133.44 +2.03 82 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 143.43 +2.03 86 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 2.15 +0.12 37 0 2 0
29JUN26 150.00 P 2.90 2.90 2.90 2.72 +0.25 37 15 108 +15
29JUN26 152.50 P 0.00 0.00 0.00 3.23 +0.18 37 0 82 0
29JUN26 155.00 P 0.00 0.00 0.00 3.87 +0.25 37 0 52 0
29JUN26 157.50 P 4.40 4.40 4.40 4.54 +0.25 37 1 3 -1
29JUN26 160.00 P 0.00 0.00 0.00 5.33 +0.38 37 0 57 0
29JUN26 162.50 P 0.00 0.00 0.00 6.17 +0.49 37 0 61 0
29JUN26 165.00 P 0.00 0.00 0.00 7.06 +0.60 37 0 66 0
29JUN26 167.50 P 0.00 0.00 0.00 7.98 +0.63 37 0 275 0
29JUN26 170.00 P 8.57 8.63 8.57 9.01 +0.71 37 3 1,526 -3
29JUN26 172.50 P 0.00 0.00 0.00 10.11 +0.75 36 0 135 0
29JUN26 175.00 P 10.42 10.42 10.42 11.31 +0.83 36 7 89 0
29JUN26 177.50 P 12.46 12.46 11.51 12.61 +0.88 36 30 57 +2
29JUN26 180.00 P 12.50 12.50 12.50 14.08 +1.04 37 10 1,118 0
29JUN26 182.50 P 0.00 0.00 0.00 15.55 +1.18 37 0 67 0
29JUN26 185.00 P 0.00 0.00 0.00 17.10 +1.27 36 0 43 0
29JUN26 187.50 P 0.00 0.00 0.00 18.16 +0.78 35 0 112 0
29JUN26 190.00 P 0.00 0.00 0.00 20.43 +0.91 37 0 55 0
29JUN26 192.50 P 0.00 0.00 0.00 22.20 +0.93 37 0 26 0
29JUN26 195.00 P 0.00 0.00 0.00 23.99 +0.94 37 0 32 0
29JUN26 197.50 P 0.00 0.00 0.00 25.13 +0.28 34 0 128 0
29JUN26 200.00 P 0.00 0.00 0.00 27.01 +0.22 33 0 188 0
29JUN26 205.00 P 0.00 0.00 0.00 31.18 +0.43 34 0 68 0
29JUN26 210.00 P 0.00 0.00 0.00 35.41 +0.40 33 0 44 0
29JUN26 215.00 P 0.00 0.00 0.00 39.66 +0.33 32 0 62 0
29JUN26 220.00 P 0.00 0.00 0.00 44.23 +0.44 31 0 77 0
29JUN26 225.00 P 0.00 0.00 0.00 49.81 +1.40 38 0 80 0
29JUN26 230.00 P 0.00 0.00 0.00 53.53 +0.48 27 0 85 0
29JUN26 235.00 P 0.00 0.00 0.00 58.60 +0.54 31 0 15 0
29JUN26 240.00 P 0.00 0.00 0.00 64.34 +2.14 42 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 69.29 +2.35 44 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 74.03 +1.42 43 0 15 0
29JUN26 255.00 P 0.00 0.00 0.00 78.95 +2.23 45 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 83.87 +2.20 46 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 88.74 +2.19 46 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 93.68 +2.23 47 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 98.64 +1.18 48 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 103.59 +1.24 49 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 108.61 +1.50 51 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 113.53 +1.80 51 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 118.91 +2.18 59 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 123.46 +1.73 53 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 133.44 +1.71 56 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 143.44 +1.99 60 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 3.41 +0.23 37 0 1 0
30JUL26 150.00 P 0.00 0.00 0.00 4.10 +0.41 37 0 5 0
30JUL26 152.50 P 0.00 0.00 0.00 4.77 +0.32 37 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 5.45 +0.33 37 0 1 0
30JUL26 157.50 P 0.00 0.00 0.00 6.28 +0.49 37 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 7.12 +0.64 37 0 30 0
30JUL26 162.50 P 0.00 0.00 0.00 7.97 +0.60 37 0 15 0
30JUL26 165.00 P 0.00 0.00 0.00 8.89 +0.64 37 0 15 0
30JUL26 167.50 P 0.00 0.00 0.00 9.90 +0.73 37 0 15 0
30JUL26 170.00 P 0.00 0.00 0.00 10.98 +0.80 37 0 15 0
30JUL26 172.50 P 0.00 0.00 0.00 12.12 +0.85 37 0 15 0
30JUL26 175.00 P 0.00 0.00 0.00 13.35 +0.93 37 0 30 0
30JUL26 177.50 P 0.00 0.00 0.00 14.63 +0.99 36 0 15 0
30JUL26 180.00 P 0.00 0.00 0.00 16.06 +1.12 36 0 10 0
30JUL26 182.50 P 0.00 0.00 0.00 17.52 +1.20 37 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 19.05 +1.34 37 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 20.13 +0.87 35 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 22.37 +0.90 37 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 24.09 +1.00 37 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 25.11 +0.25 35 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 26.92 +0.23 35 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 28.79 - 34 0 0 -
29SEP26 147.50 P 0.00 0.00 0.00 5.78 +0.10 37 0 1 0
29SEP26 150.00 P 0.00 0.00 0.00 6.65 +0.33 38 0 1 0
29SEP26 152.50 P 0.00 0.00 0.00 7.49 +0.19 38 0 5 0
29SEP26 155.00 P 0.00 0.00 0.00 8.36 +0.31 38 0 15 0
29SEP26 157.50 P 0.00 0.00 0.00 9.24 +0.44 38 0 1 0
29SEP26 160.00 P 0.00 0.00 0.00 10.23 +0.57 38 0 70 0
29SEP26 162.50 P 0.00 0.00 0.00 11.30 +0.72 38 0 104 0
29SEP26 165.00 P 0.00 0.00 0.00 12.36 +0.71 38 0 120 0
29SEP26 167.50 P 0.00 0.00 0.00 13.44 +0.76 38 0 165 0
29SEP26 170.00 P 0.00 0.00 0.00 14.68 +0.92 38 0 257 0
29SEP26 172.50 P 0.00 0.00 0.00 15.83 +1.04 38 0 200 0
29SEP26 175.00 P 0.00 0.00 0.00 17.10 +1.09 38 0 61 0
29SEP26 177.50 P 0.00 0.00 0.00 18.38 +1.09 38 0 58 0
29SEP26 180.00 P 0.00 0.00 0.00 19.83 +1.20 38 0 704 0
29SEP26 182.50 P 0.00 0.00 0.00 21.28 +1.21 38 0 21 0
29SEP26 185.00 P 0.00 0.00 0.00 22.79 +1.33 38 0 51 0
29SEP26 187.50 P 0.00 0.00 0.00 23.37 +0.44 36 0 24 0
29SEP26 190.00 P 0.00 0.00 0.00 25.31 +0.38 36 0 12 0
29SEP26 192.50 P 0.00 0.00 0.00 26.98 +0.42 36 0 8 0
29SEP26 195.00 P 0.00 0.00 0.00 28.70 +0.45 37 0 38 0
29SEP26 197.50 P 0.00 0.00 0.00 30.06 +0.07 36 0 78 0
29SEP26 200.00 P 0.00 0.00 0.00 31.83 +0.09 36 0 757 0
29SEP26 205.00 P 0.00 0.00 0.00 35.90 +0.41 37 0 28 0
29SEP26 210.00 P 0.00 0.00 0.00 39.34 +0.07 35 0 83 0
29SEP26 215.00 P 0.00 0.00 0.00 43.67 +0.32 36 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 47.74 +0.49 36 0 8 0
29SEP26 225.00 P 0.00 0.00 0.00 51.86 0.00 36 0 45 0
29SEP26 230.00 P 0.00 0.00 0.00 56.10 -0.05 35 0 66 0
29SEP26 235.00 P 0.00 0.00 0.00 60.49 +0.35 35 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 64.99 +0.21 34 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 69.45 +0.28 33 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 74.03 +0.15 32 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 78.95 +0.52 33 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 84.71 +1.59 40 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 89.47 +1.51 40 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 94.14 +1.40 39 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 98.81 +1.27 38 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 103.67 +1.29 38 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 108.61 +1.50 38 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 113.62 +1.76 40 0 23 0
30DEC26 147.50 P 9.36 9.36 9.36 8.56 +0.29 37 501 501 +501
30DEC26 150.00 P 0.00 0.00 0.00 9.70 +0.55 38 0 2 0
30DEC26 152.50 P 0.00 0.00 0.00 10.59 +0.56 38 0 11 0
30DEC26 155.00 P 0.00 0.00 0.00 11.51 +0.59 38 0 3 0
30DEC26 157.50 P 0.00 0.00 0.00 12.58 +0.68 38 0 15 0
30DEC26 160.00 P 0.00 0.00 0.00 13.67 +0.69 38 0 123 0
30DEC26 162.50 P 0.00 0.00 0.00 14.75 +0.76 38 0 131 0
30DEC26 165.00 P 0.00 0.00 0.00 15.85 +0.80 38 0 123 0
30DEC26 167.50 P 16.86 16.86 16.86 17.13 +0.94 38 7 189 +7
30DEC26 170.00 P 0.00 0.00 0.00 18.38 +1.04 38 0 18 0
30DEC26 172.50 P 0.00 0.00 0.00 19.56 +1.09 38 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 20.85 +1.13 38 0 98 0
30DEC26 177.50 P 0.00 0.00 0.00 22.20 +1.14 38 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 23.60 +1.23 38 0 20 0
30DEC26 182.50 P 0.00 0.00 0.00 25.05 +1.28 38 0 9 0
30DEC26 185.00 P 0.00 0.00 0.00 26.54 +1.32 38 0 29 0
30DEC26 187.50 P 0.00 0.00 0.00 27.94 +1.23 37 0 30 0
30DEC26 190.00 P 0.00 0.00 0.00 29.01 +0.29 37 0 14 0
30DEC26 192.50 P 0.00 0.00 0.00 30.60 +0.32 36 0 140 0
30DEC26 195.00 P 0.00 0.00 0.00 31.98 +0.07 36 0 121 0
30DEC26 197.50 P 0.00 0.00 0.00 33.65 -0.28 36 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 35.35 +0.05 36 0 577 0
30DEC26 205.00 P 0.00 0.00 0.00 38.90 -0.27 36 0 54 0
30DEC26 210.00 P 0.00 0.00 0.00 42.54 -0.32 36 0 48 0
30DEC26 215.00 P 0.00 0.00 0.00 46.32 -0.32 36 0 46 0
30DEC26 220.00 P 0.00 0.00 0.00 51.77 +1.54 39 0 1 0
30DEC26 225.00 P 0.00 0.00 0.00 55.66 +1.59 38 0 18 0
30DEC26 230.00 P 0.00 0.00 0.00 59.87 +1.91 39 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 64.06 +1.54 39 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 68.26 +1.48 38 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 72.52 +1.41 38 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 76.92 +1.33 38 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 81.28 +1.22 38 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 85.81 +1.23 38 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 90.40 +1.26 38 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 94.98 +1.20 37 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 99.63 +1.20 37 0 0 0
30MAR27 147.50 P 12.00 12.00 12.00 11.27 +0.63 37 1 1 +1
30MAR27 150.00 P 0.00 0.00 0.00 12.17 +0.63 37 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 13.13 +0.69 37 0 14 0
30MAR27 155.00 P 0.00 0.00 0.00 14.23 +0.77 37 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 15.32 +0.77 38 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 16.42 +0.78 38 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 17.52 +0.78 38 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 18.76 +0.91 38 0 15 0
30MAR27 167.50 P 0.00 0.00 0.00 20.06 +0.92 38 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 21.36 +0.92 38 0 16 0
30MAR27 172.50 P 0.00 0.00 0.00 22.66 +1.60 38 0 32 0
30MAR27 175.00 P 0.00 0.00 0.00 23.97 +0.95 38 0 15 0
30MAR27 177.50 P 0.00 0.00 0.00 25.42 +1.07 38 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 26.90 +1.23 38 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 28.34 +1.17 38 0 14 0
30MAR27 185.00 P 0.00 0.00 0.00 29.83 +1.24 38 0 2 0
30MAR27 187.50 P 0.00 0.00 0.00 31.46 +1.36 38 0 1 0
30MAR27 190.00 P 0.00 0.00 0.00 33.04 +1.60 38 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 34.74 +1.19 38 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 35.53 +0.29 37 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 37.16 +0.26 37 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 38.85 +0.26 37 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 42.31 +0.30 37 0 4 0
30MAR27 210.00 P 0.00 0.00 0.00 45.86 +0.26 37 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 50.61 +1.33 38 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 54.42 +1.38 39 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 58.31 +1.39 39 0 0 0
TOTAL PUT 1,088 18,605 +744
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$ 8.60
29APR26 5.00 C 0.00 0.00 0.00 3.61 +0.05 95 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 3.36 +0.05 86 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 3.11 +0.05 78 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.86 +0.05 70 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.60 +0.04 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.37 +0.06 70 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.13 +0.06 70 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.88 +0.08 61 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.64 +0.08 58 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.42 +0.07 60 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.19 +0.02 56 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.99 +0.05 56 0 60 0
29APR26 8.00 C 0.82 0.82 0.78 0.81 +0.02 56 4 102 -4
29APR26 8.25 C 0.61 0.65 0.60 0.64 +0.01 55 5 70 0
29APR26 8.50 C 0.00 0.00 0.00 0.50 0.00 55 0 87 0
29APR26 8.75 C 0.00 0.00 0.00 0.39 0.00 56 0 156 0
29APR26 9.00 C 0.00 0.00 0.00 0.29 -0.01 55 0 286 0
29APR26 9.25 C 0.00 0.00 0.00 0.22 0.00 56 0 611 0
29APR26 9.50 C 0.12 0.14 0.12 0.16 0.00 56 14 327 +10
29APR26 9.75 C 0.00 0.00 0.00 0.11 -0.01 55 0 197 0
29APR26 10.00 C 0.00 0.00 0.00 0.08 0.00 56 0 389 0
29APR26 10.50 C 0.00 0.00 0.00 0.04 0.00 57 0 480 0
29APR26 11.00 C 0.00 0.00 0.00 0.02 -0.01 58 0 459 0
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 67 0 140 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 73 0 429 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 80 0 244 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 86 0 80 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 92 0 129 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 97 0 21 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 103 0 201 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 108 0 197 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 113 0 112 0
28MAY26 5.75 C 0.00 0.00 0.00 2.88 +0.06 55 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.65 +0.05 59 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.41 +0.04 56 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 2.20 +0.08 60 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.99 +0.04 61 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.78 +0.05 60 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.59 +0.05 60 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.41 +0.03 60 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.24 +0.04 60 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.10 +0.04 61 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.93 0.00 59 0 1 0
28MAY26 8.50 C 0.00 0.00 0.00 0.81 0.00 59 0 10 0
28MAY26 8.75 C 0.70 0.70 0.69 0.70 0.00 60 11 27 +11
28MAY26 9.00 C 0.55 0.55 0.55 0.60 0.00 60 1 151 +1
28MAY26 9.25 C 0.00 0.00 0.00 0.51 -0.01 60 0 37 0
28MAY26 9.50 C 0.40 0.40 0.40 0.43 -0.01 59 9 65 +9
28MAY26 9.75 C 0.00 0.00 0.00 0.37 -0.01 60 0 180 0
28MAY26 10.00 C 0.27 0.27 0.27 0.31 -0.01 60 79 206 +79
28MAY26 10.50 C 0.00 0.00 0.00 0.22 -0.01 60 74 94 +50
28MAY26 11.00 C 0.12 0.12 0.12 0.15 -0.01 60 1 56 +1
28MAY26 11.50 C 0.00 0.00 0.00 0.10 -0.01 60 0 71 0
28MAY26 12.00 C 0.00 0.00 0.00 0.07 -0.01 61 0 65 0
28MAY26 12.50 C 0.00 0.00 0.00 0.05 -0.01 61 0 30 0
28MAY26 13.00 C 0.00 0.00 0.00 0.03 -0.01 60 0 40 0
28MAY26 13.50 C 0.00 0.00 0.00 0.02 -0.01 60 0 44 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 -0.01 58 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 72 0 10 0
29JUN26 3.60 C 0.00 0.00 0.00 5.00 +0.03 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 4.92 +0.05 60 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 4.80 +0.03 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 4.70 +0.03 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 4.60 +0.02 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 4.51 +0.03 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 4.41 +0.03 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 4.33 +0.07 65 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 4.20 +0.01 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 4.10 +0.01 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.03 +0.04 57 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 3.92 +0.03 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.82 +0.01 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.73 +0.02 50 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.64 +0.05 57 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.42 +0.02 64 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.20 +0.02 66 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.01 +0.09 71 0 3 0
29JUN26 6.00 C 0.00 0.00 0.00 2.79 +0.07 70 0 17 0
29JUN26 6.25 C 0.00 0.00 0.00 2.57 +0.04 67 0 40 0
29JUN26 6.50 C 0.00 0.00 0.00 2.36 +0.03 66 0 18 0
29JUN26 6.75 C 0.00 0.00 0.00 2.18 +0.03 67 0 58 0
29JUN26 7.00 C 0.00 0.00 0.00 2.02 +0.06 68 0 89 0
29JUN26 7.25 C 0.00 0.00 0.00 1.85 +0.08 68 0 6 0
29JUN26 7.50 C 0.00 0.00 0.00 1.65 +0.04 65 0 181 0
29JUN26 7.75 C 0.00 0.00 0.00 1.52 +0.06 66 0 15 0
29JUN26 8.00 C 0.00 0.00 0.00 1.37 +0.02 65 0 107 0
29JUN26 8.25 C 0.00 0.00 0.00 1.21 0.00 63 0 93 0
29JUN26 8.50 C 0.00 0.00 0.00 1.09 -0.01 63 0 95 0
29JUN26 8.75 C 0.00 0.00 0.00 0.99 0.00 64 0 115 0
29JUN26 9.00 C 0.00 0.00 0.00 0.89 -0.01 64 0 69 0
29JUN26 9.25 C 0.00 0.00 0.00 0.80 -0.01 64 0 47 0
29JUN26 9.50 C 0.00 0.00 0.00 0.72 -0.01 64 0 168 0
29JUN26 9.75 C 0.00 0.00 0.00 0.64 -0.01 64 0 79 0
29JUN26 10.00 C 0.00 0.00 0.00 0.57 -0.02 64 0 187 0
29JUN26 10.50 C 0.36 0.37 0.36 0.46 -0.01 65 30 237 0
29JUN26 11.00 C 0.00 0.00 0.00 0.36 -0.02 64 0 356 0
29JUN26 11.50 C 0.00 0.00 0.00 0.29 -0.01 65 0 231 0
29JUN26 12.00 C 0.00 0.00 0.00 0.23 -0.01 65 0 231 0
29JUN26 12.50 C 0.00 0.00 0.00 0.18 -0.01 65 0 52 0
29JUN26 13.00 C 0.00 0.00 0.00 0.14 -0.01 65 0 26 0
29JUN26 13.50 C 0.00 0.00 0.00 0.11 -0.01 65 0 45 0
29JUN26 14.00 C 0.00 0.00 0.00 0.08 -0.01 64 0 35 0
29JUN26 14.50 C 0.00 0.00 0.00 0.07 -0.01 66 0 75 0
29JUN26 15.00 C 0.00 0.00 0.00 0.06 0.00 67 0 7 0
29JUN26 15.50 C 0.00 0.00 0.00 0.05 0.00 68 0 20 0
29JUN26 16.00 C 0.00 0.00 0.00 0.03 -0.01 65 0 405 0
30JUL26 5.75 C 0.00 0.00 0.00 3.09 +0.08 69 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 2.89 +0.07 69 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 2.70 +0.08 69 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 2.51 +0.07 68 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 2.30 +0.04 65 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 2.18 +0.08 69 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 2.00 +0.06 67 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.86 +0.06 67 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.67 0.00 64 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.54 0.00 65 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.43 0.00 65 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.31 -0.01 65 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.21 -0.01 65 0 0 0
30JUL26 9.00 C 1.02 1.02 1.02 1.11 -0.01 65 9 9 +9
30JUL26 9.25 C 0.00 0.00 0.00 1.03 0.00 66 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.94 -0.01 66 0 5 0
30JUL26 9.75 C 0.00 0.00 0.00 0.87 -0.01 66 0 30 0
30JUL26 10.00 C 0.00 0.00 0.00 0.79 -0.02 66 0 20 0
30JUL26 10.50 C 0.00 0.00 0.00 0.67 -0.01 67 0 0 0
30JUL26 11.00 C 0.43 0.43 0.43 0.56 - 67 5 5 -
30JUL26 11.50 C 0.00 0.00 0.00 0.47 - 67 0 0 -
29SEP26 4.70 C 0.00 0.00 0.00 4.08 +0.09 67 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.97 +0.06 64 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.89 +0.06 65 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.81 +0.06 65 0 7 0
29SEP26 5.25 C 0.00 0.00 0.00 3.61 +0.06 66 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 3.41 +0.05 65 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.22 +0.05 65 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 3.04 +0.05 66 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.87 +0.05 66 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 2.70 +0.04 66 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 2.53 +0.03 65 0 15 0
29SEP26 7.00 C 0.00 0.00 0.00 2.37 +0.02 65 0 46 0
29SEP26 7.25 C 0.00 0.00 0.00 2.24 +0.03 65 0 1 0
29SEP26 7.50 C 0.00 0.00 0.00 2.10 +0.03 65 0 15 0
29SEP26 7.75 C 0.00 0.00 0.00 1.97 +0.02 65 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.86 +0.03 66 0 26 0
29SEP26 8.25 C 0.00 0.00 0.00 1.75 +0.03 66 0 17 0
29SEP26 8.50 C 0.00 0.00 0.00 1.64 +0.02 66 0 95 0
29SEP26 8.75 C 0.00 0.00 0.00 1.54 +0.02 66 0 34 0
29SEP26 9.00 C 0.00 0.00 0.00 1.45 +0.02 66 0 49 0
29SEP26 9.25 C 0.00 0.00 0.00 1.36 +0.02 67 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.28 +0.02 67 0 17 0
29SEP26 9.75 C 0.00 0.00 0.00 1.20 +0.02 67 0 15 0
29SEP26 10.00 C 0.00 0.00 0.00 1.13 +0.02 67 0 213 0
29SEP26 10.50 C 0.00 0.00 0.00 0.99 +0.01 67 0 28 0
29SEP26 11.00 C 0.00 0.00 0.00 0.87 +0.01 67 0 11 0
29SEP26 11.50 C 0.00 0.00 0.00 0.77 +0.01 67 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.68 +0.01 68 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 0.60 +0.01 68 0 61 0
29SEP26 13.00 C 0.00 0.00 0.00 0.52 0.00 67 0 51 0
29SEP26 13.50 C 0.00 0.00 0.00 0.46 0.00 67 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.41 +0.01 68 0 33 0
29SEP26 14.50 C 0.00 0.00 0.00 0.36 +0.01 68 0 15 0
29SEP26 15.00 C 0.00 0.00 0.00 0.32 +0.01 68 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.28 0.00 68 0 47 0
29SEP26 16.00 C 0.00 0.00 0.00 0.25 +0.01 68 0 200 0
30DEC26 4.80 C 0.00 0.00 0.00 4.10 +0.07 62 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 4.02 +0.07 62 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.94 +0.07 62 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 3.76 +0.06 63 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.57 +0.05 62 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.40 +0.05 62 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.23 +0.04 62 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.07 +0.04 62 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.91 +0.03 62 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.77 +0.02 62 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.64 +0.03 63 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.51 +0.02 63 0 36 0
30DEC26 7.50 C 0.00 0.00 0.00 2.39 +0.02 63 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 2.28 +0.02 64 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 2.17 +0.02 64 0 5 0
30DEC26 8.25 C 0.00 0.00 0.00 2.06 +0.02 64 0 16 0
30DEC26 8.50 C 0.00 0.00 0.00 1.96 +0.01 64 0 24 0
30DEC26 8.75 C 0.00 0.00 0.00 1.87 +0.02 64 0 17 0
30DEC26 9.00 C 0.00 0.00 0.00 1.78 +0.02 64 0 22 0
30DEC26 9.25 C 0.00 0.00 0.00 1.69 +0.01 64 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 1.61 +0.01 65 0 115 0
30DEC26 9.75 C 0.00 0.00 0.00 1.53 +0.01 65 0 72 0
30DEC26 10.00 C 0.00 0.00 0.00 1.46 +0.01 65 0 1,403 0
30DEC26 10.50 C 0.00 0.00 0.00 1.32 +0.01 65 0 1,080 0
30DEC26 11.00 C 0.00 0.00 0.00 1.20 +0.01 65 0 61 0
30DEC26 11.50 C 0.00 0.00 0.00 1.09 +0.01 65 0 44 0
30DEC26 12.00 C 0.00 0.00 0.00 0.99 +0.01 65 0 85 0
30DEC26 12.50 C 0.00 0.00 0.00 0.90 +0.01 65 0 151 0
30DEC26 13.00 C 0.00 0.00 0.00 0.82 +0.01 66 0 84 0
30DEC26 13.50 C 0.00 0.00 0.00 0.74 0.00 65 0 46 0
30DEC26 14.00 C 0.00 0.00 0.00 0.67 0.00 65 0 6 0
30DEC26 14.50 C 0.00 0.00 0.00 0.61 0.00 65 0 38 0
30DEC26 15.00 C 0.00 0.00 0.00 0.56 0.00 66 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.51 0.00 66 0 14 0
30DEC26 16.00 C 0.00 0.00 0.00 0.46 0.00 65 0 76 0
30MAR27 5.75 C 0.00 0.00 0.00 3.64 +0.14 65 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.49 +0.13 65 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.25 +0.03 61 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 3.11 +0.02 61 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.98 +0.02 61 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.86 +0.03 62 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.74 +0.02 62 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.62 +0.02 62 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.52 +0.02 62 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.41 +0.02 62 0 2 0
30MAR27 8.25 C 0.00 0.00 0.00 2.31 +0.02 62 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.22 +0.02 63 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.12 +0.01 63 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.04 +0.02 63 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.95 +0.01 63 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 1.87 +0.01 63 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 1.80 +0.01 63 0 15 0
30MAR27 10.00 C 0.00 0.00 0.00 1.72 +0.01 63 0 37 0
30MAR27 10.50 C 0.00 0.00 0.00 1.59 +0.01 63 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.46 +0.01 63 0 140 0
30MAR27 11.50 C 0.00 0.00 0.00 1.35 +0.01 64 0 47 0
30MAR27 12.00 C 0.00 0.00 0.00 1.24 0.00 64 0 22 0
30MAR27 12.50 C 0.86 0.88 0.86 1.15 +0.01 64 40 42 +40
30MAR27 13.00 C 0.00 0.00 0.00 1.06 0.00 64 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.98 0.00 64 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.91 +0.01 64 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.84 0.00 64 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.78 0.00 64 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.72 0.00 64 0 3 0
TOTAL CALL 282 14,387 +206
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 109 0 33 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 100 0 25 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 92 0 44 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 84 0 80 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 76 0 60 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 68 0 115 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 -0.01 61 0 243 0
29APR26 6.75 P 0.00 0.00 0.00 0.02 -0.01 61 0 357 0
29APR26 7.00 P 0.07 0.07 0.06 0.03 -0.01 58 13 271 -13
29APR26 7.25 P 0.00 0.00 0.00 0.06 -0.01 60 0 204 0
29APR26 7.50 P 0.11 0.11 0.11 0.09 -0.02 58 10 321 +10
29APR26 7.75 P 0.00 0.00 0.00 0.14 -0.03 58 0 275 0
29APR26 8.00 P 0.00 0.00 0.00 0.21 -0.04 58 0 605 0
29APR26 8.25 P 0.31 0.32 0.31 0.30 -0.04 58 30 159 -10
29APR26 8.50 P 0.45 0.46 0.42 0.42 -0.04 59 11 205 +1
29APR26 8.75 P 0.00 0.00 0.00 0.55 -0.04 58 0 28 0
29APR26 9.00 P 0.00 0.00 0.00 0.70 -0.05 58 0 383 0
29APR26 9.25 P 0.00 0.00 0.00 0.86 -0.09 56 0 550 0
29APR26 9.50 P 0.00 0.00 0.00 1.09 -0.05 62 0 356 0
29APR26 9.75 P 0.00 0.00 0.00 1.27 -0.07 59 0 101 0
29APR26 10.00 P 0.00 0.00 0.00 1.50 -0.07 62 0 442 0
29APR26 10.50 P 0.00 0.00 0.00 1.94 -0.07 60 0 484 0
29APR26 11.00 P 0.00 0.00 0.00 2.43 -0.09 67 0 493 0
29APR26 11.50 P 0.00 0.00 0.00 2.94 -0.08 80 0 351 0
29APR26 12.00 P 0.00 0.00 0.00 3.43 -0.05 84 0 60 0
29APR26 12.50 P 0.00 0.00 0.00 3.92 -0.10 87 0 37 0
29APR26 13.00 P 0.00 0.00 0.00 4.42 -0.08 95 0 15 0
29APR26 13.50 P 0.00 0.00 0.00 4.91 -0.10 94 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 5.41 -0.10 100 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 5.90 -0.10 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 6.41 -0.09 112 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 6.90 -0.10 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 7.41 -0.08 123 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.03 0.00 64 0 80 0
28MAY26 6.00 P 0.00 0.00 0.00 0.04 -0.01 62 0 61 0
28MAY26 6.25 P 0.00 0.00 0.00 0.06 -0.01 62 0 1 0
28MAY26 6.50 P 0.14 0.14 0.14 0.09 -0.02 62 5 89 +5
28MAY26 6.75 P 0.00 0.00 0.00 0.13 -0.02 63 0 140 0
28MAY26 7.00 P 0.00 0.00 0.00 0.17 -0.03 61 0 92 0
28MAY26 7.25 P 0.00 0.00 0.00 0.23 -0.03 62 0 207 0
28MAY26 7.50 P 0.00 0.00 0.00 0.30 -0.04 62 0 119 0
28MAY26 7.75 P 0.43 0.43 0.43 0.39 -0.04 62 2 209 +2
28MAY26 8.00 P 0.00 0.00 0.00 0.49 -0.04 62 0 1,500 0
28MAY26 8.25 P 0.00 0.00 0.00 0.60 -0.05 62 0 101 0
28MAY26 8.50 P 0.00 0.00 0.00 0.73 -0.05 63 0 15 0
28MAY26 8.75 P 0.88 0.88 0.88 0.87 -0.05 63 2 57 -2
28MAY26 9.00 P 1.03 1.03 1.03 1.02 -0.04 63 15 187 -12
28MAY26 9.25 P 0.00 0.00 0.00 1.16 -0.06 62 0 68 0
28MAY26 9.50 P 0.00 0.00 0.00 1.35 -0.04 63 0 30 0
28MAY26 9.75 P 0.00 0.00 0.00 1.50 -0.06 61 0 45 0
28MAY26 10.00 P 0.00 0.00 0.00 1.70 -0.05 61 0 38 0
28MAY26 10.50 P 0.00 0.00 0.00 2.10 -0.07 61 0 75 0
28MAY26 11.00 P 0.00 0.00 0.00 2.56 -0.04 65 0 10 0
28MAY26 11.50 P 0.00 0.00 0.00 3.03 -0.05 68 0 44 0
28MAY26 12.00 P 0.00 0.00 0.00 3.51 -0.05 72 0 85 0
28MAY26 12.50 P 0.00 0.00 0.00 3.99 -0.05 75 0 15 0
28MAY26 13.00 P 0.00 0.00 0.00 4.49 -0.06 80 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.96 -0.08 79 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 5.44 -0.12 79 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.95 -0.09 86 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 6.43 -0.12 85 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 6.94 -0.11 92 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 7.45 -0.08 99 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 84 0 2,517 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 81 0 350 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 79 0 247 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 74 0 40 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 72 0 245 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 68 0 70 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 66 0 30 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 64 0 157 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 62 0 160 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 60 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.02 0.00 64 0 151 0
29JUN26 4.90 P 0.00 0.00 0.00 0.03 0.00 67 0 53 0
29JUN26 5.00 P 0.00 0.00 0.00 0.04 0.00 69 0 290 0
29JUN26 5.25 P 0.00 0.00 0.00 0.05 -0.01 66 0 116 0
29JUN26 5.50 P 0.00 0.00 0.00 0.07 -0.02 66 0 525 0
29JUN26 5.75 P 0.00 0.00 0.00 0.10 -0.02 66 0 500 0
29JUN26 6.00 P 0.00 0.00 0.00 0.13 -0.03 65 0 215 0
29JUN26 6.25 P 0.00 0.00 0.00 0.18 -0.02 66 0 423 0
29JUN26 6.50 P 0.00 0.00 0.00 0.23 -0.03 66 0 346 0
29JUN26 6.75 P 0.00 0.00 0.00 0.29 -0.04 66 0 538 0
29JUN26 7.00 P 0.47 0.47 0.45 0.37 -0.03 67 3 505 0
29JUN26 7.25 P 0.00 0.00 0.00 0.45 -0.04 67 0 151 0
29JUN26 7.50 P 0.00 0.00 0.00 0.54 -0.04 67 0 133 0
29JUN26 7.75 P 0.00 0.00 0.00 0.64 -0.05 66 0 188 0
29JUN26 8.00 P 0.00 0.00 0.00 0.76 -0.04 67 0 533 0
29JUN26 8.25 P 0.00 0.00 0.00 0.88 -0.06 67 0 279 0
29JUN26 8.50 P 1.03 1.03 1.03 1.01 -0.06 67 2 839 0
29JUN26 8.75 P 0.00 0.00 0.00 1.16 -0.06 68 0 291 0
29JUN26 9.00 P 0.00 0.00 0.00 1.31 -0.05 68 0 64 0
29JUN26 9.25 P 0.00 0.00 0.00 1.46 -0.03 67 0 55 0
29JUN26 9.50 P 0.00 0.00 0.00 1.61 -0.03 66 0 85 0
29JUN26 9.75 P 0.00 0.00 0.00 1.76 -0.05 65 0 47 0
29JUN26 10.00 P 0.00 0.00 0.00 1.95 -0.03 65 0 36 0
29JUN26 10.50 P 0.00 0.00 0.00 2.35 -0.05 67 0 24 0
29JUN26 11.00 P 0.00 0.00 0.00 2.75 -0.01 67 0 25 0
29JUN26 11.50 P 0.00 0.00 0.00 3.13 -0.10 64 0 200 0
29JUN26 12.00 P 0.00 0.00 0.00 3.57 -0.10 64 0 34 0
29JUN26 12.50 P 0.00 0.00 0.00 4.04 -0.06 66 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 4.52 -0.11 68 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.99 -0.13 68 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.48 -0.13 71 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.97 -0.13 73 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.47 -0.12 77 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.96 -0.13 78 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.46 -0.12 82 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.19 -0.02 68 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.24 -0.03 68 0 42 0
30JUL26 6.25 P 0.35 0.35 0.35 0.30 -0.03 68 2 252 +2
30JUL26 6.50 P 0.47 0.47 0.47 0.37 -0.03 68 3 3 +3
30JUL26 6.75 P 0.00 0.00 0.00 0.45 -0.03 69 0 40 0
30JUL26 7.00 P 0.00 0.00 0.00 0.53 -0.04 68 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.63 -0.04 69 0 30 0
30JUL26 7.50 P 0.00 0.00 0.00 0.73 -0.05 69 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.85 -0.04 69 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.96 -0.06 69 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.10 -0.05 69 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.23 -0.06 69 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.38 -0.06 70 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.54 -0.06 70 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.68 -0.03 69 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 1.84 -0.03 69 0 1 0
30JUL26 9.75 P 0.00 0.00 0.00 2.01 -0.05 69 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.18 -0.06 69 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 2.50 -0.12 66 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 2.88 - 66 0 0 -
30JUL26 11.50 P 0.00 0.00 0.00 3.33 - 68 0 0 -
29SEP26 4.70 P 0.00 0.00 0.00 0.14 -0.01 69 0 52 0
29SEP26 4.80 P 0.00 0.00 0.00 0.15 -0.01 68 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.17 -0.01 69 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.19 -0.01 69 0 69 0
29SEP26 5.25 P 0.00 0.00 0.00 0.24 0.00 69 0 16 0
29SEP26 5.50 P 0.00 0.00 0.00 0.29 -0.01 69 0 90 0
29SEP26 5.75 P 0.00 0.00 0.00 0.36 -0.01 69 0 84 0
29SEP26 6.00 P 0.00 0.00 0.00 0.43 -0.01 69 0 153 0
29SEP26 6.25 P 0.00 0.00 0.00 0.51 -0.01 70 0 292 0
29SEP26 6.50 P 0.00 0.00 0.00 0.59 -0.02 69 0 189 0
29SEP26 6.75 P 0.00 0.00 0.00 0.69 -0.02 70 0 101 0
29SEP26 7.00 P 0.00 0.00 0.00 0.79 -0.02 70 0 123 0
29SEP26 7.25 P 0.00 0.00 0.00 0.90 -0.02 70 0 31 0
29SEP26 7.50 P 0.00 0.00 0.00 1.02 -0.02 70 0 28 0
29SEP26 7.75 P 0.00 0.00 0.00 1.14 -0.02 70 0 95 0
29SEP26 8.00 P 0.00 0.00 0.00 1.27 -0.03 70 0 207 0
29SEP26 8.25 P 0.00 0.00 0.00 1.41 -0.03 70 0 75 0
29SEP26 8.50 P 0.00 0.00 0.00 1.55 -0.03 70 0 120 0
29SEP26 8.75 P 0.00 0.00 0.00 1.70 -0.03 70 0 8 0
29SEP26 9.00 P 0.00 0.00 0.00 1.86 -0.03 71 0 5 0
29SEP26 9.25 P 0.00 0.00 0.00 2.02 -0.03 71 0 7 0
29SEP26 9.50 P 0.00 0.00 0.00 2.18 -0.04 71 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.36 -0.04 71 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 2.53 -0.05 71 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 2.88 -0.06 71 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 3.25 -0.05 70 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 3.64 -0.06 71 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 4.04 -0.06 70 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 4.45 -0.07 70 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 4.88 -0.07 71 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 5.32 -0.07 71 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.77 -0.07 72 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.21 -0.08 71 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.65 -0.11 70 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.11 -0.12 71 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.63 -0.07 75 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.27 -0.01 67 0 167 0
30DEC26 4.90 P 0.00 0.00 0.00 0.30 -0.01 67 0 168 0
30DEC26 5.00 P 0.00 0.00 0.00 0.32 -0.02 67 0 43 0
30DEC26 5.25 P 0.00 0.00 0.00 0.39 -0.01 67 0 16 0
30DEC26 5.50 P 0.00 0.00 0.00 0.46 -0.01 67 0 65 0
30DEC26 5.75 P 0.00 0.00 0.00 0.54 -0.02 67 0 112 0
30DEC26 6.00 P 0.00 0.00 0.00 0.63 -0.01 68 0 165 0
30DEC26 6.25 P 0.00 0.00 0.00 0.72 -0.02 67 0 84 0
30DEC26 6.50 P 0.00 0.00 0.00 0.82 -0.02 67 0 118 0
30DEC26 6.75 P 0.00 0.00 0.00 0.93 -0.02 68 0 134 0
30DEC26 7.00 P 0.00 0.00 0.00 1.04 -0.03 68 0 92 0
30DEC26 7.25 P 0.00 0.00 0.00 1.16 -0.03 68 0 95 0
30DEC26 7.50 P 0.00 0.00 0.00 1.29 -0.02 68 0 3,028 0
30DEC26 7.75 P 0.00 0.00 0.00 1.42 -0.03 68 0 3,090 0
30DEC26 8.00 P 0.00 0.00 0.00 1.56 -0.03 68 0 42 0
30DEC26 8.25 P 0.00 0.00 0.00 1.70 -0.03 68 0 25 0
30DEC26 8.50 P 0.00 0.00 0.00 1.85 -0.03 68 0 35 0
30DEC26 8.75 P 0.00 0.00 0.00 2.00 -0.04 68 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 2.17 -0.03 69 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 2.33 -0.03 69 0 78 0
30DEC26 9.50 P 0.00 0.00 0.00 2.49 -0.04 69 0 82 0
30DEC26 9.75 P 0.00 0.00 0.00 2.67 -0.03 69 0 1,120 0
30DEC26 10.00 P 0.00 0.00 0.00 2.85 -0.04 69 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 3.21 -0.04 69 0 57 0
30DEC26 11.00 P 0.00 0.00 0.00 3.57 -0.04 69 0 45 0
30DEC26 11.50 P 0.00 0.00 0.00 3.94 -0.04 69 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 4.32 -0.07 69 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 4.72 -0.06 68 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 5.14 -0.04 69 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 5.56 -0.06 69 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.99 -0.06 69 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.42 -0.07 69 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.88 -0.06 70 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.33 -0.07 70 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.79 -0.07 70 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.69 -0.02 66 0 3 0
30MAR27 6.00 P 0.00 0.00 0.00 0.79 -0.02 66 0 21 0
30MAR27 6.25 P 0.00 0.00 0.00 0.89 -0.02 66 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.00 -0.02 66 0 15 0
30MAR27 6.75 P 0.00 0.00 0.00 1.11 -0.03 66 0 6 0
30MAR27 7.00 P 0.00 0.00 0.00 1.24 -0.03 66 0 1 0
30MAR27 7.25 P 0.00 0.00 0.00 1.36 -0.03 66 0 131 0
30MAR27 7.50 P 0.00 0.00 0.00 1.49 -0.03 66 0 13 0
30MAR27 7.75 P 0.00 0.00 0.00 1.63 -0.03 66 0 5 0
30MAR27 8.00 P 0.00 0.00 0.00 1.78 -0.03 67 0 15 0
30MAR27 8.25 P 0.00 0.00 0.00 1.92 -0.04 66 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.07 -0.03 67 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.23 -0.04 67 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.39 -0.04 67 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.56 -0.04 67 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.73 -0.03 67 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.89 -0.04 67 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.07 -0.05 67 0 5 0
30MAR27 10.50 P 0.00 0.00 0.00 3.44 -0.04 68 0 15 0
30MAR27 11.00 P 0.00 0.00 0.00 3.81 -0.04 68 0 30 0
30MAR27 11.50 P 0.00 0.00 0.00 4.20 -0.05 68 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.59 -0.05 68 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.97 -0.06 68 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.37 -0.06 68 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.78 -0.06 68 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.20 -0.07 68 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.63 -0.06 68 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.06 -0.07 68 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 7.50 -0.05 68 0 0 0
TOTAL PUT 98 31,792 -14
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ORT - NEW ORIENTAL CLOSING PRICE HK$ 45.96
29APR26 32.00 C 0.00 0.00 0.00 14.10 +0.03 84 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 13.15 +0.07 84 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 12.13 +0.03 75 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 11.16 +0.03 72 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 10.09 -0.07 58 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 9.13 -0.07 57 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 8.08 -0.07 46 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 7.14 -0.08 46 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 6.23 -0.09 46 0 60 0
29APR26 41.00 C 0.00 0.00 0.00 5.37 -0.10 46 0 173 0
29APR26 42.00 C 0.00 0.00 0.00 4.55 -0.12 46 0 206 0
29APR26 43.00 C 0.00 0.00 0.00 3.80 -0.13 46 0 208 0
29APR26 44.00 C 0.00 0.00 0.00 3.13 -0.13 46 0 241 0
29APR26 45.00 C 2.70 2.70 2.70 2.49 -0.21 45 3 300 0
29APR26 46.00 C 0.00 0.00 0.00 1.96 -0.13 45 0 89 0
29APR26 47.00 C 1.65 1.65 1.65 1.52 -0.14 45 3 214 +3
29APR26 48.00 C 0.00 0.00 0.00 1.17 -0.13 45 0 56 0
29APR26 49.00 C 0.00 0.00 0.00 0.88 -0.12 45 0 92 0
29APR26 50.00 C 0.70 0.70 0.70 0.66 -0.10 46 4 133 0
29APR26 52.50 C 0.33 0.33 0.33 0.30 -0.08 46 5 20 +5
29APR26 55.00 C 0.00 0.00 0.00 0.12 -0.04 46 0 28 0
29APR26 57.50 C 0.00 0.00 0.00 0.05 -0.02 47 0 31 0
29APR26 60.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 24 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 50 0 40 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 14.22 -0.01 65 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 13.25 -0.01 62 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 12.30 -0.02 60 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 11.35 -0.03 58 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 10.42 -0.02 56 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 9.55 0.00 56 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 8.38 -0.33 45 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 7.53 -0.10 45 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 6.71 -0.11 45 0 60 0
28MAY26 41.00 C 0.00 0.00 0.00 5.95 -0.11 45 0 110 0
28MAY26 42.00 C 0.00 0.00 0.00 5.24 -0.12 45 0 96 0
28MAY26 43.00 C 0.00 0.00 0.00 4.58 -0.13 45 0 51 0
28MAY26 44.00 C 0.00 0.00 0.00 3.97 -0.06 45 0 109 0
28MAY26 45.00 C 0.00 0.00 0.00 3.44 -0.15 45 0 94 0
28MAY26 46.00 C 2.97 2.97 2.97 2.97 -0.11 45 15 49 -15
28MAY26 47.00 C 0.00 0.00 0.00 2.50 -0.07 45 0 101 0
28MAY26 48.00 C 0.00 0.00 0.00 2.10 -0.09 45 0 145 0
28MAY26 49.00 C 0.00 0.00 0.00 1.77 -0.10 45 0 99 0
28MAY26 50.00 C 1.62 1.62 1.62 1.50 -0.08 45 2 41 +2
28MAY26 52.50 C 0.00 0.00 0.00 0.95 -0.09 46 0 53 0
28MAY26 55.00 C 0.00 0.00 0.00 0.57 -0.08 45 0 68 0
28MAY26 57.50 C 0.41 0.41 0.41 0.33 -0.06 45 15 15 0
28MAY26 60.00 C 0.30 0.30 0.27 0.19 -0.03 45 9 23 +8
28MAY26 62.50 C 0.00 0.00 0.00 0.11 -0.02 46 0 46 0
28MAY26 65.00 C 0.00 0.00 0.00 0.06 -0.01 46 0 17 0
28MAY26 67.50 C 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 21.12 +0.01 76 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 20.13 +0.01 72 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 19.14 -0.10 69 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 18.15 -0.06 65 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 17.17 -0.08 62 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 16.19 -0.08 60 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 15.34 +0.03 63 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 14.27 -0.10 56 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 13.44 +0.01 58 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 12.52 +0.12 56 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 11.59 -0.02 54 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 10.67 +0.01 52 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 9.77 -0.08 50 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 8.93 -0.08 49 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 7.88 -0.33 43 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 7.13 -0.09 43 0 60 0
29JUN26 41.00 C 0.00 0.00 0.00 6.44 -0.10 43 0 45 0
29JUN26 42.00 C 0.00 0.00 0.00 5.78 -0.09 43 0 83 0
29JUN26 43.00 C 0.00 0.00 0.00 5.18 -0.10 43 0 89 0
29JUN26 44.00 C 0.00 0.00 0.00 4.62 -0.10 43 0 108 0
29JUN26 45.00 C 0.00 0.00 0.00 4.11 -0.13 43 0 132 0
29JUN26 46.00 C 0.00 0.00 0.00 3.64 -0.12 43 0 112 0
29JUN26 47.00 C 0.00 0.00 0.00 3.20 -0.12 43 0 168 0
29JUN26 48.00 C 3.00 3.00 3.00 2.81 -0.12 43 15 84 -15
29JUN26 49.00 C 0.00 0.00 0.00 2.47 -0.11 43 0 15 0
29JUN26 50.00 C 0.00 0.00 0.00 2.17 -0.10 43 0 43 0
29JUN26 52.50 C 0.00 0.00 0.00 1.56 -0.08 44 0 6 0
29JUN26 55.00 C 0.00 0.00 0.00 1.08 -0.07 44 0 30 0
29JUN26 57.50 C 0.82 0.82 0.82 0.73 -0.06 44 15 45 +15
29JUN26 60.00 C 0.00 0.00 0.00 0.49 -0.04 44 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.32 -0.04 44 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.21 -0.02 44 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.14 -0.01 44 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.09 -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 12.71 -0.03 53 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 11.83 -0.04 51 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 10.97 -0.09 50 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 10.15 -0.03 49 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 9.37 -0.10 48 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 8.36 -0.36 44 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 7.69 -0.33 44 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 7.03 -0.10 44 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 6.43 -0.11 44 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 5.85 -0.11 44 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 5.32 -0.12 44 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 4.84 -0.14 44 0 0 0
30JUL26 46.00 C 4.40 4.40 4.39 4.37 -0.15 44 30 45 +30
30JUL26 47.00 C 0.00 0.00 0.00 3.96 -0.10 44 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 3.57 -0.10 44 0 0 0
30JUL26 49.00 C 3.20 3.20 3.20 3.19 -0.12 44 8 32 +8
30JUL26 50.00 C 2.87 2.87 2.87 2.87 -0.11 44 9 24 +9
30JUL26 52.50 C 0.00 0.00 0.00 2.22 -0.10 44 0 11 0
30JUL26 55.00 C 0.00 0.00 0.00 1.66 -0.09 44 0 15 0
30JUL26 57.50 C 0.00 0.00 0.00 1.23 -0.08 44 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 0.90 -0.04 44 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.64 - 44 0 0 -
29SEP26 27.00 C 0.00 0.00 0.00 19.42 +0.01 58 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 18.51 +0.02 57 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 17.61 +0.01 56 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 16.72 -0.01 54 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 15.85 -0.01 53 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 14.99 -0.03 52 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 14.13 -0.06 51 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 13.30 -0.09 50 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 12.50 -0.09 49 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.74 -0.09 49 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.00 -0.10 48 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.28 -0.10 47 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.62 -0.08 47 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.96 -0.10 47 0 15 0
29SEP26 41.00 C 0.00 0.00 0.00 8.36 -0.07 47 0 60 0
29SEP26 42.00 C 0.00 0.00 0.00 7.56 -0.28 44 0 30 0
29SEP26 43.00 C 0.00 0.00 0.00 7.01 -0.27 44 0 57 0
29SEP26 44.00 C 0.00 0.00 0.00 6.52 -0.23 44 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 6.03 -0.16 44 0 31 0
29SEP26 46.00 C 0.00 0.00 0.00 5.57 -0.16 44 0 32 0
29SEP26 47.00 C 0.00 0.00 0.00 5.14 -0.08 44 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 4.74 -0.11 44 0 30 0
29SEP26 49.00 C 0.00 0.00 0.00 4.37 -0.10 44 0 31 0
29SEP26 50.00 C 0.00 0.00 0.00 4.02 -0.12 44 0 15 0
29SEP26 52.50 C 0.00 0.00 0.00 3.29 -0.12 44 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 2.68 -0.14 45 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 2.18 -0.12 45 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 1.78 -0.08 45 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 1.41 -0.07 45 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 1.13 -0.06 45 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.90 -0.05 45 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.70 -0.05 45 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.55 -0.04 44 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 16.58 -0.03 51 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 15.79 -0.06 50 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 15.01 -0.08 49 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 14.26 -0.09 49 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 13.54 -0.10 48 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.82 -0.10 48 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 12.17 -0.08 48 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.52 -0.08 47 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.88 -0.10 47 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.30 -0.07 47 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.72 -0.07 47 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.16 -0.08 46 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.63 -0.09 46 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 8.13 -0.09 46 0 15 0
30DEC26 45.00 C 0.00 0.00 0.00 7.71 -0.04 46 0 27 0
30DEC26 46.00 C 0.00 0.00 0.00 7.08 -0.15 45 0 36 0
30DEC26 47.00 C 0.00 0.00 0.00 6.65 -0.15 45 0 22 0
30DEC26 48.00 C 0.00 0.00 0.00 6.25 -0.08 45 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 5.87 -0.09 45 0 52 0
30DEC26 50.00 C 0.00 0.00 0.00 5.53 -0.07 45 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 4.72 -0.10 45 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 4.07 -0.07 45 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 3.49 -0.11 45 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 3.03 -0.10 45 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 2.56 -0.08 45 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 2.19 -0.08 45 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.85 -0.06 45 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 1.58 -0.07 45 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 1.32 -0.06 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 16.53 -0.07 49 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 15.83 -0.07 49 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 15.12 -0.07 48 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 14.43 -0.07 48 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 13.80 -0.07 48 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 13.16 -0.08 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 12.53 -0.07 47 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 11.97 -0.07 47 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 11.41 -0.06 47 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 10.82 -0.09 46 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 10.34 -0.07 46 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 9.83 -0.06 46 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 9.34 -0.08 46 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 8.87 -0.08 46 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 8.32 -0.05 45 0 8 0
30MAR27 47.00 C 0.00 0.00 0.00 7.90 -0.05 45 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 7.50 -0.05 45 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 7.12 -0.12 45 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 6.74 -0.11 45 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 5.97 -0.08 45 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 5.25 -0.10 45 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 4.59 -0.13 45 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 4.13 -0.06 45 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 3.64 - 45 0 0 -
TOTAL CALL 133 4,860 +50
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 61 0 12 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 56 0 30 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 0.00 52 0 246 0
29APR26 35.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 58 0
29APR26 36.00 P 0.11 0.11 0.11 0.02 -0.01 47 1 172 +1
29APR26 37.00 P 0.15 0.15 0.15 0.04 -0.02 47 14 211 +14
29APR26 38.00 P 0.21 0.21 0.20 0.08 -0.02 47 10 214 +10
29APR26 39.00 P 0.28 0.28 0.27 0.14 -0.03 47 19 109 -19
29APR26 40.00 P 0.00 0.00 0.00 0.23 -0.04 47 0 99 0
29APR26 41.00 P 0.47 0.47 0.47 0.36 -0.06 46 15 185 0
29APR26 42.00 P 0.80 0.80 0.80 0.55 -0.08 47 7 182 0
29APR26 43.00 P 0.00 0.00 0.00 0.81 -0.09 47 0 175 0
29APR26 44.00 P 0.00 0.00 0.00 1.14 -0.10 47 0 86 0
29APR26 45.00 P 0.00 0.00 0.00 1.55 -0.11 47 0 27 0
29APR26 46.00 P 0.00 0.00 0.00 2.04 -0.11 47 0 111 0
29APR26 47.00 P 0.00 0.00 0.00 2.60 -0.13 47 0 116 0
29APR26 48.00 P 0.00 0.00 0.00 3.18 -0.10 46 0 56 0
29APR26 49.00 P 0.00 0.00 0.00 3.89 -0.08 46 0 44 0
29APR26 50.00 P 0.00 0.00 0.00 4.66 -0.07 46 0 33 0
29APR26 52.50 P 0.00 0.00 0.00 6.78 -0.03 46 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 9.12 -0.08 47 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 11.55 -0.02 45 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 14.04 +0.02 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 16.54 -0.07 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 19.04 -0.07 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 21.54 +0.03 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 24.04 +0.03 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 26.54 -0.06 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.04 -0.01 45 0 46 0
28MAY26 33.00 P 0.00 0.00 0.00 0.07 -0.01 46 0 2 0
28MAY26 34.00 P 0.00 0.00 0.00 0.11 -0.02 46 0 45 0
28MAY26 35.00 P 0.00 0.00 0.00 0.16 -0.03 45 0 131 0
28MAY26 36.00 P 0.00 0.00 0.00 0.24 -0.03 45 0 126 0
28MAY26 37.00 P 0.00 0.00 0.00 0.35 -0.04 45 0 72 0
28MAY26 38.00 P 0.00 0.00 0.00 0.49 -0.05 45 0 73 0
28MAY26 39.00 P 0.00 0.00 0.00 0.67 -0.06 45 0 77 0
28MAY26 40.00 P 0.00 0.00 0.00 0.89 -0.07 45 0 93 0
28MAY26 41.00 P 0.00 0.00 0.00 1.16 -0.08 46 0 122 0
28MAY26 42.00 P 0.00 0.00 0.00 1.49 -0.08 46 0 52 0
28MAY26 43.00 P 0.00 0.00 0.00 1.83 -0.12 45 0 75 0
28MAY26 44.00 P 0.00 0.00 0.00 2.23 -0.15 45 0 38 0
28MAY26 45.00 P 0.00 0.00 0.00 2.72 -0.07 45 0 33 0
28MAY26 46.00 P 0.00 0.00 0.00 3.20 -0.11 44 0 15 0
28MAY26 47.00 P 0.00 0.00 0.00 3.83 -0.04 45 0 96 0
28MAY26 48.00 P 0.00 0.00 0.00 4.47 -0.07 45 0 60 0
28MAY26 49.00 P 0.00 0.00 0.00 5.11 -0.07 45 0 60 0
28MAY26 50.00 P 0.00 0.00 0.00 5.82 -0.07 45 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 7.78 -0.04 45 0 30 0
28MAY26 55.00 P 0.00 0.00 0.00 9.75 -0.08 40 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 12.01 -0.05 38 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 14.36 -0.19 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 16.88 +0.25 36 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 19.34 +0.04 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 21.80 -0.07 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 24.28 -0.06 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 26.76 -0.06 0 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 0.02 0.00 46 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.03 0.00 45 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 0.04 -0.01 44 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.06 -0.01 44 0 1 0
29JUN26 31.00 P 0.00 0.00 0.00 0.09 -0.01 43 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.14 -0.01 44 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.20 -0.02 44 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.28 -0.02 44 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.38 -0.04 43 0 16 0
29JUN26 36.00 P 0.00 0.00 0.00 0.51 -0.03 43 0 160 0
29JUN26 37.00 P 0.00 0.00 0.00 0.67 -0.03 43 0 34 0
29JUN26 38.00 P 0.00 0.00 0.00 0.90 -0.04 44 0 47 0
29JUN26 39.00 P 0.00 0.00 0.00 1.14 -0.04 44 0 30 0
29JUN26 40.00 P 0.00 0.00 0.00 1.41 -0.05 44 0 81 0
29JUN26 41.00 P 0.00 0.00 0.00 1.74 -0.06 44 0 35 0
29JUN26 42.00 P 0.00 0.00 0.00 2.10 -0.06 44 0 49 0
29JUN26 43.00 P 0.00 0.00 0.00 2.50 -0.08 44 0 75 0
29JUN26 44.00 P 2.96 2.96 2.92 2.92 -0.11 44 30 142 +30
29JUN26 45.00 P 3.39 3.39 3.39 3.39 -0.11 43 15 97 +15
29JUN26 46.00 P 0.00 0.00 0.00 3.91 -0.11 43 0 80 0
29JUN26 47.00 P 0.00 0.00 0.00 4.48 -0.08 43 0 88 0
29JUN26 48.00 P 0.00 0.00 0.00 5.10 -0.08 43 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 5.75 -0.05 43 0 15 0
29JUN26 50.00 P 0.00 0.00 0.00 6.44 -0.08 43 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 8.30 -0.09 43 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 10.21 -0.19 41 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 12.37 -0.16 41 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 14.62 -0.13 39 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 16.97 -0.10 37 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 19.36 -0.08 28 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 21.90 +0.03 40 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 24.28 -0.06 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 26.82 0.00 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.52 -0.03 44 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.67 -0.04 44 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.85 -0.05 44 0 30 0
30JUL26 37.00 P 0.00 0.00 0.00 1.09 -0.02 44 0 15 0
30JUL26 38.00 P 0.00 0.00 0.00 1.35 -0.05 44 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 1.63 -0.05 44 0 25 0
30JUL26 40.00 P 0.00 0.00 0.00 1.96 -0.06 44 0 85 0
30JUL26 41.00 P 0.00 0.00 0.00 2.31 -0.07 45 0 45 0
30JUL26 42.00 P 2.62 2.62 2.62 2.71 -0.05 45 15 15 +15
30JUL26 43.00 P 0.00 0.00 0.00 3.09 -0.10 44 0 15 0
30JUL26 44.00 P 3.42 3.42 3.42 3.53 -0.11 44 15 15 0
30JUL26 45.00 P 0.00 0.00 0.00 4.02 -0.11 44 0 7 0
30JUL26 46.00 P 0.00 0.00 0.00 4.55 -0.05 44 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 5.12 -0.06 44 0 8 0
30JUL26 48.00 P 0.00 0.00 0.00 5.73 -0.06 44 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 6.38 -0.05 44 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 7.05 -0.08 44 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 8.88 -0.07 44 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 10.69 -0.21 42 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 12.76 -0.20 42 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 14.93 -0.17 41 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 17.19 - 40 0 0 -
29SEP26 27.00 P 0.00 0.00 0.00 0.19 -0.01 45 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.25 -0.02 44 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.34 -0.02 45 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.44 -0.03 45 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.56 -0.03 45 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.69 -0.03 44 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.88 -0.03 45 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.08 -0.04 45 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.30 -0.04 45 0 8 0
29SEP26 36.00 P 0.00 0.00 0.00 1.56 -0.05 45 0 23 0
29SEP26 37.00 P 0.00 0.00 0.00 1.84 -0.05 45 0 21 0
29SEP26 38.00 P 0.00 0.00 0.00 2.15 -0.05 45 0 2 0
29SEP26 39.00 P 0.00 0.00 0.00 2.51 -0.05 45 0 26 0
29SEP26 40.00 P 0.00 0.00 0.00 2.87 -0.06 45 0 11 0
29SEP26 41.00 P 0.00 0.00 0.00 3.29 -0.06 45 0 9 0
29SEP26 42.00 P 0.00 0.00 0.00 3.72 -0.04 45 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 4.14 -0.05 45 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 4.63 -0.12 45 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 5.10 -0.15 45 0 66 0
29SEP26 46.00 P 0.00 0.00 0.00 5.64 -0.08 44 0 22 0
29SEP26 47.00 P 0.00 0.00 0.00 6.21 -0.12 44 0 21 0
29SEP26 48.00 P 0.00 0.00 0.00 6.80 -0.09 44 0 19 0
29SEP26 49.00 P 0.00 0.00 0.00 7.43 -0.09 44 0 10 0
29SEP26 50.00 P 0.00 0.00 0.00 8.05 -0.14 44 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 9.71 -0.19 43 0 19 0
29SEP26 55.00 P 0.00 0.00 0.00 11.56 -0.20 43 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 13.52 -0.11 43 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 15.57 -0.15 42 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.71 -0.18 42 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 19.91 -0.17 41 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 22.19 -0.14 40 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 24.53 -0.11 39 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 26.91 -0.09 36 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.12 -0.04 45 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 1.35 -0.04 45 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 1.58 -0.04 45 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 1.84 -0.05 45 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 2.14 -0.05 45 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 2.44 -0.05 45 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 2.80 -0.06 45 0 26 0
30DEC26 38.00 P 0.00 0.00 0.00 3.17 -0.06 45 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 3.54 -0.07 45 0 41 0
30DEC26 40.00 P 0.00 0.00 0.00 3.99 -0.06 45 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 4.43 -0.07 45 0 20 0
30DEC26 42.00 P 0.00 0.00 0.00 4.87 -0.09 45 0 20 0
30DEC26 43.00 P 0.00 0.00 0.00 5.32 -0.07 45 0 45 0
30DEC26 44.00 P 0.00 0.00 0.00 5.82 -0.08 45 0 45 0
30DEC26 45.00 P 0.00 0.00 0.00 6.33 -0.08 45 0 8 0
30DEC26 46.00 P 0.00 0.00 0.00 6.87 -0.04 45 0 2 0
30DEC26 47.00 P 0.00 0.00 0.00 7.43 -0.04 45 0 4 0
30DEC26 48.00 P 0.00 0.00 0.00 8.02 -0.06 44 0 22 0
30DEC26 49.00 P 0.00 0.00 0.00 8.64 -0.05 45 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 9.16 -0.37 44 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 10.86 -0.15 44 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 12.65 -0.20 44 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 14.54 -0.19 44 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.51 -0.19 43 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.55 -0.17 43 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.65 -0.17 43 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.81 -0.14 42 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.01 -0.13 41 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 27.28 -0.11 40 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 1.91 -0.02 45 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 2.21 -0.03 45 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 2.51 -0.03 45 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 2.83 -0.03 45 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 3.21 -0.03 45 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 3.59 -0.03 45 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 3.97 -0.03 45 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 4.42 -0.03 45 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 4.83 -0.08 45 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 5.25 -0.08 45 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 5.72 -0.14 45 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 6.18 -0.13 45 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 6.67 -0.07 44 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 7.18 -0.15 44 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 7.76 -0.14 44 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 8.34 -0.04 44 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 8.89 -0.15 44 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 9.53 -0.04 44 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 10.43 -0.06 46 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 11.72 -0.17 43 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 13.48 -0.19 43 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 15.33 -0.16 43 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.25 -0.18 43 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 19.23 - 43 0 0 -
TOTAL PUT 141 5,229 +66
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$ 62.25
10APR26 42.00 C 0.00 0.00 0.00 20.25 -0.16 0 0 0 0
10APR26 43.00 C 0.00 0.00 0.00 19.37 -0.08 375 0 0 0
10APR26 44.00 C 0.00 0.00 0.00 18.26 -0.15 245 0 0 0
10APR26 45.00 C 0.00 0.00 0.00 17.35 -0.06 324 0 0 0
10APR26 46.00 C 0.00 0.00 0.00 16.37 -0.04 316 0 0 0
10APR26 47.00 C 0.00 0.00 0.00 15.26 -0.15 202 0 0 0
10APR26 48.00 C 0.00 0.00 0.00 14.26 -0.18 188 0 0 0
10APR26 49.00 C 0.00 0.00 0.00 13.35 -0.18 250 0 0 0
10APR26 50.00 C 0.00 0.00 0.00 12.35 -0.06 232 0 0 0
10APR26 52.50 C 0.00 0.00 0.00 9.76 -0.22 127 0 0 0
10APR26 55.00 C 0.00 0.00 0.00 7.34 -0.22 142 0 0 0
10APR26 57.50 C 4.48 4.48 4.48 4.79 -0.17 83 40 29 -30
10APR26 60.00 C 2.05 2.24 2.05 2.30 -0.21 47 134 321 -134
10APR26 62.50 C 0.37 0.45 0.30 0.33 -0.29 33 123 499 +51
10APR26 65.00 C 0.05 0.05 0.05 0.09 +0.04 62 20 181 -20
10APR26 67.50 C 0.00 0.00 0.00 0.06 +0.05 92 0 30 0
10APR26 70.00 C 0.00 0.00 0.00 0.05 +0.04 120 0 0 0
10APR26 72.50 C 0.00 0.00 0.00 0.04 +0.03 143 0 0 0
10APR26 75.00 C 0.00 0.00 0.00 0.03 +0.02 163 0 0 0
10APR26 77.50 C 0.00 0.00 0.00 0.02 +0.01 177 0 0 0
10APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
10APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
10APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 223 0 0 0
10APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 241 0 0 0
10APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 258 0 0 0
10APR26 92.50 C 0.00 0.00 0.00 0.01 - 275 0 0 -
17APR26 42.00 C 0.00 0.00 0.00 20.27 -0.15 0 0 0 0
17APR26 43.00 C 0.00 0.00 0.00 19.37 -0.08 128 0 0 0
17APR26 44.00 C 0.00 0.00 0.00 18.27 -0.16 0 0 0 0
17APR26 45.00 C 0.00 0.00 0.00 17.52 +0.09 136 0 0 0
17APR26 46.00 C 0.00 0.00 0.00 16.37 -0.06 108 0 0 0
17APR26 47.00 C 0.00 0.00 0.00 15.27 -0.16 0 0 0 0
17APR26 48.00 C 0.00 0.00 0.00 14.28 -0.16 64 0 0 0
17APR26 49.00 C 0.00 0.00 0.00 13.35 -0.18 84 0 0 0
17APR26 50.00 C 0.00 0.00 0.00 12.35 -0.08 78 0 0 0
17APR26 52.50 C 0.00 0.00 0.00 9.79 -0.19 48 0 0 0
17APR26 55.00 C 0.00 0.00 0.00 7.34 -0.22 47 0 0 0
17APR26 57.50 C 4.75 4.75 4.75 4.87 -0.18 35 30 30 +30
17APR26 60.00 C 2.75 2.75 2.65 2.75 -0.05 36 10 10 +10
17APR26 62.50 C 1.00 1.11 0.97 1.02 -0.25 30 35 36 +4
17APR26 65.00 C 0.28 0.29 0.24 0.43 -0.07 36 157 191 +63
17APR26 67.50 C 0.06 0.06 0.06 0.20 +0.03 42 70 191 +70
17APR26 70.00 C 0.00 0.00 0.00 0.11 +0.06 49 0 40 0
17APR26 72.50 C 0.00 0.00 0.00 0.07 +0.05 55 0 0 0
17APR26 75.00 C 0.00 0.00 0.00 0.05 +0.04 62 0 0 0
17APR26 77.50 C 0.00 0.00 0.00 0.04 +0.03 68 0 0 0
17APR26 80.00 C 0.00 0.00 0.00 0.03 +0.02 74 0 0 0
17APR26 82.50 C 0.00 0.00 0.00 0.02 +0.01 77 0 0 0
17APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
17APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
17APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
17APR26 92.50 C 0.00 0.00 0.00 0.01 - 97 0 0 -
29APR26 41.00 C 0.00 0.00 0.00 21.30 -0.16 0 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 20.31 -0.15 60 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 19.37 -0.09 76 0 30 0
29APR26 44.00 C 0.00 0.00 0.00 18.35 -0.11 68 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 17.52 +0.06 84 0 32 0
29APR26 46.00 C 16.18 16.18 16.18 16.37 -0.11 63 30 226 -30
29APR26 47.00 C 0.00 0.00 0.00 15.31 -0.18 0 0 446 0
29APR26 48.00 C 0.00 0.00 0.00 14.28 -0.19 0 0 30 0
29APR26 49.00 C 0.00 0.00 0.00 13.35 -0.18 48 0 60 0
29APR26 50.00 C 0.00 0.00 0.00 12.35 -0.08 44 0 270 0
29APR26 52.50 C 0.00 0.00 0.00 10.04 +0.03 50 0 137 0
29APR26 55.00 C 7.14 7.32 7.14 7.55 -0.10 39 90 1,066 +53
29APR26 57.50 C 5.04 5.04 5.04 5.27 -0.02 35 7 2,411 -7
29APR26 60.00 C 3.37 3.37 3.17 3.28 -0.09 33 111 8,793 +90
29APR26 62.50 C 1.77 1.84 1.60 1.71 -0.24 30 161 7,050 -68
29APR26 65.00 C 0.80 0.93 0.75 0.90 -0.14 32 421 24,342 +275
29APR26 67.50 C 0.37 0.42 0.35 0.46 -0.06 34 492 8,641 +292
29APR26 70.00 C 0.19 0.19 0.16 0.23 -0.02 36 264 21,359 +58
29APR26 72.50 C 0.00 0.00 0.00 0.12 0.00 38 0 2,646 0
29APR26 75.00 C 0.06 0.06 0.05 0.06 0.00 40 250 10,768 0
29APR26 77.50 C 0.00 0.00 0.00 0.04 +0.01 43 0 3,594 0
29APR26 80.00 C 0.00 0.00 0.00 0.03 +0.01 46 0 2,182 0
29APR26 82.50 C 0.00 0.00 0.00 0.02 +0.01 49 0 294 0
29APR26 85.00 C 0.01 0.01 0.01 0.01 0.00 49 320 607 +320
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 53 0 1,257 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 57 0 240 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 61 0 114 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 65 0 167 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 68 0 100 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 72 0 104 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 75 0 816 0
28MAY26 41.00 C 0.00 0.00 0.00 21.81 +0.34 77 0 30 0
28MAY26 42.00 C 0.00 0.00 0.00 20.48 0.00 55 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 19.60 +0.14 60 0 120 0
28MAY26 44.00 C 0.00 0.00 0.00 18.39 -0.07 29 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 17.58 +0.12 52 0 30 0
28MAY26 46.00 C 0.00 0.00 0.00 16.90 +0.41 62 0 30 0
28MAY26 47.00 C 0.00 0.00 0.00 15.70 +0.17 51 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 14.84 +0.31 53 0 30 0
28MAY26 49.00 C 0.00 0.00 0.00 13.88 +0.34 51 0 30 0
28MAY26 50.00 C 0.00 0.00 0.00 12.79 +0.15 45 0 48 0
28MAY26 52.50 C 0.00 0.00 0.00 10.60 +0.19 44 0 150 0
28MAY26 55.00 C 0.00 0.00 0.00 7.93 -0.36 32 0 600 0
28MAY26 57.50 C 0.00 0.00 0.00 5.95 -0.31 32 0 1,223 0
28MAY26 60.00 C 4.18 4.18 4.18 4.20 -0.16 31 97 1,862 +97
28MAY26 62.50 C 2.86 2.86 2.69 2.78 -0.08 30 37 2,942 +36
28MAY26 65.00 C 1.80 1.80 1.75 1.75 -0.14 30 103 4,621 +1
28MAY26 67.50 C 1.03 1.08 1.01 1.04 -0.13 30 322 1,739 -1
28MAY26 70.00 C 0.60 0.63 0.60 0.60 -0.11 30 20 3,185 +20
28MAY26 72.50 C 0.40 0.40 0.40 0.31 -0.12 30 10 3,272 0
28MAY26 75.00 C 0.26 0.26 0.25 0.15 -0.09 30 60 2,254 +37
28MAY26 77.50 C 0.18 0.18 0.18 0.07 -0.07 29 50 1,406 +50
28MAY26 80.00 C 0.00 0.00 0.00 0.03 -0.05 29 0 1,241 0
28MAY26 82.50 C 0.00 0.00 0.00 0.02 -0.02 31 0 265 0
28MAY26 85.00 C 0.08 0.09 0.08 0.01 -0.02 31 59 221 +14
28MAY26 87.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 617 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 36 0 223 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 39 0 107 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 41 0 150 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 43 0 120 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 45 0 299 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 47 0 265 0
29JUN26 34.00 C 0.00 0.00 0.00 28.37 -0.15 51 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 27.29 -0.12 0 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 26.34 -0.19 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 25.34 -0.19 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 24.38 -0.16 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 23.39 -0.03 43 0 4 0
29JUN26 40.00 C 0.00 0.00 0.00 22.39 -0.15 38 0 86 0
29JUN26 41.00 C 0.00 0.00 0.00 21.81 +0.26 70 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 20.48 -0.07 50 0 322 0
29JUN26 43.00 C 0.00 0.00 0.00 19.60 +0.04 55 0 46 0
29JUN26 44.00 C 0.00 0.00 0.00 18.43 -0.14 39 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 17.58 +0.09 48 0 38 0
29JUN26 46.00 C 0.00 0.00 0.00 16.90 +0.38 56 0 63 0
29JUN26 47.00 C 0.00 0.00 0.00 15.70 +0.17 47 0 556 0
29JUN26 48.00 C 0.00 0.00 0.00 14.84 +0.09 48 0 360 0
29JUN26 49.00 C 0.00 0.00 0.00 13.88 +0.31 46 0 170 0
29JUN26 50.00 C 0.00 0.00 0.00 12.79 +0.11 41 0 34,754 0
29JUN26 52.50 C 0.00 0.00 0.00 10.60 +0.18 40 0 5,397 0
29JUN26 55.00 C 7.90 8.15 7.90 8.21 -0.17 34 91 8,857 +90
29JUN26 57.50 C 6.15 6.15 6.15 6.19 -0.11 32 3 3,615 0
29JUN26 60.00 C 4.27 4.27 4.27 4.47 -0.16 31 15 12,657 0
29JUN26 62.50 C 2.96 2.96 2.96 3.12 -0.15 31 3 14,433 +3
29JUN26 65.00 C 2.00 2.12 2.00 2.11 -0.12 31 113 14,103 -38
29JUN26 67.50 C 1.33 1.47 1.32 1.36 -0.14 30 529 3,940 +509
29JUN26 70.00 C 0.90 0.90 0.90 0.86 -0.10 30 5 5,727 +5
29JUN26 72.50 C 0.00 0.00 0.00 0.52 -0.09 30 0 3,506 0
29JUN26 75.00 C 0.00 0.00 0.00 0.31 -0.07 30 0 9,189 0
29JUN26 77.50 C 0.00 0.00 0.00 0.18 -0.05 30 0 8,164 0
29JUN26 80.00 C 0.00 0.00 0.00 0.10 -0.04 30 0 4,259 0
29JUN26 82.50 C 0.00 0.00 0.00 0.06 -0.03 30 0 4,377 0
29JUN26 85.00 C 0.00 0.00 0.00 0.03 -0.02 30 0 5,133 0
29JUN26 87.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 3,034 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 894 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 32 0 735 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 34 0 280 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 36 0 198 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1,794 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 39 0 90 0
30JUL26 42.00 C 0.00 0.00 0.00 20.48 -0.11 46 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 19.60 +0.04 50 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 18.43 -0.24 36 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 17.58 0.00 44 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 16.90 +0.38 50 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 15.70 +0.06 43 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 14.84 +0.09 44 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 13.88 +0.31 42 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 12.79 +0.11 37 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 10.60 +0.09 36 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 8.31 -0.12 32 0 152 0
30JUL26 57.50 C 0.00 0.00 0.00 6.46 -0.19 32 0 219 0
30JUL26 60.00 C 0.00 0.00 0.00 4.91 -0.14 31 0 353 0
30JUL26 62.50 C 3.54 3.54 3.54 3.63 -0.13 31 2 394 +2
30JUL26 65.00 C 2.63 2.63 2.59 2.59 -0.17 31 64 237 +64
30JUL26 67.50 C 1.93 1.93 1.93 1.88 -0.10 31 1 340 0
30JUL26 70.00 C 1.39 1.39 1.39 1.31 -0.09 31 30 65 0
30JUL26 72.50 C 0.00 0.00 0.00 0.90 -0.07 31 0 234 0
30JUL26 75.00 C 0.00 0.00 0.00 0.60 -0.07 30 0 91 0
30JUL26 77.50 C 0.00 0.00 0.00 0.40 -0.05 30 0 231 0
30JUL26 80.00 C 0.00 0.00 0.00 0.26 -0.04 30 0 6 0
30JUL26 82.50 C 0.00 0.00 0.00 0.16 -0.04 30 0 4 0
30JUL26 85.00 C 0.00 0.00 0.00 0.10 -0.03 30 0 5 0
30JUL26 87.50 C 0.00 0.00 0.00 0.06 -0.03 30 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 0.04 -0.02 30 0 12 0
30JUL26 92.50 C 0.00 0.00 0.00 0.03 - 31 0 0 -
29SEP26 39.00 C 0.00 0.00 0.00 23.39 -0.04 36 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 22.40 -0.21 36 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 21.81 +0.20 53 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 20.51 -0.08 42 0 30 0
29SEP26 43.00 C 0.00 0.00 0.00 19.60 +0.04 43 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 18.43 -0.24 32 0 30 0
29SEP26 45.00 C 0.00 0.00 0.00 17.61 -0.04 38 0 552 0
29SEP26 46.00 C 0.00 0.00 0.00 16.90 +0.36 43 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 15.72 +0.08 37 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 14.84 +0.09 37 0 139 0
29SEP26 49.00 C 0.00 0.00 0.00 13.90 -0.07 36 0 44 0
29SEP26 50.00 C 0.00 0.00 0.00 13.00 -0.07 35 0 625 0
29SEP26 52.50 C 0.00 0.00 0.00 10.85 -0.25 33 0 1,377 0
29SEP26 55.00 C 0.00 0.00 0.00 8.86 -0.26 32 0 2,339 0
29SEP26 57.50 C 0.00 0.00 0.00 7.15 -0.14 31 0 1,410 0
29SEP26 60.00 C 0.00 0.00 0.00 5.78 -0.09 31 0 3,811 0
29SEP26 62.50 C 0.00 0.00 0.00 4.62 -0.07 31 0 3,345 0
29SEP26 65.00 C 3.59 3.59 3.58 3.71 -0.08 31 3 5,786 -3
29SEP26 67.50 C 0.00 0.00 0.00 2.95 -0.09 32 0 5,727 0
29SEP26 70.00 C 0.00 0.00 0.00 2.32 -0.11 32 0 4,058 0
29SEP26 72.50 C 0.00 0.00 0.00 1.81 -0.11 32 0 5,277 0
29SEP26 75.00 C 0.00 0.00 0.00 1.41 -0.13 32 0 4,478 0
29SEP26 77.50 C 0.00 0.00 0.00 1.11 -0.11 32 0 713 0
29SEP26 80.00 C 0.00 0.00 0.00 0.89 -0.07 33 0 3,335 0
29SEP26 82.50 C 0.00 0.00 0.00 0.68 -0.12 33 0 750 0
29SEP26 85.00 C 0.00 0.00 0.00 0.52 -0.11 33 0 1,204 0
29SEP26 87.50 C 0.51 0.51 0.51 0.39 -0.11 33 1 462 0
29SEP26 90.00 C 0.45 0.45 0.45 0.30 -0.10 33 2 456 -2
29SEP26 92.50 C 0.00 0.00 0.00 0.22 -0.09 33 0 1,142 0
29SEP26 95.00 C 0.00 0.00 0.00 0.16 -0.09 33 0 210 0
29SEP26 97.50 C 0.00 0.00 0.00 0.13 -0.06 33 0 383 0
29SEP26 100.00 C 0.00 0.00 0.00 0.09 -0.07 33 0 391 0
29SEP26 102.50 C 0.00 0.00 0.00 0.07 -0.05 33 0 875 0
30DEC26 41.00 C 0.00 0.00 0.00 21.81 +0.20 44 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 20.51 -0.12 35 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 19.60 +0.04 36 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 18.65 -0.02 35 0 60 0
30DEC26 45.00 C 0.00 0.00 0.00 17.61 -0.04 32 0 30 0
30DEC26 46.00 C 0.00 0.00 0.00 16.90 +0.21 35 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 15.72 -0.29 31 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 15.08 +0.13 33 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 14.00 -0.24 31 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 13.43 -0.21 33 0 138 0
30DEC26 52.50 C 0.00 0.00 0.00 11.55 -0.16 32 0 207 0
30DEC26 55.00 C 0.00 0.00 0.00 9.83 -0.21 31 0 1,170 0
30DEC26 57.50 C 0.00 0.00 0.00 8.54 +0.23 32 0 1,533 0
30DEC26 60.00 C 0.00 0.00 0.00 7.02 -0.04 31 0 970 0
30DEC26 62.50 C 0.00 0.00 0.00 5.92 -0.05 31 0 1,709 0
30DEC26 65.00 C 0.00 0.00 0.00 4.99 -0.09 31 0 5,821 0
30DEC26 67.50 C 0.00 0.00 0.00 4.16 -0.12 31 0 2,376 0
30DEC26 70.00 C 0.00 0.00 0.00 3.49 -0.17 31 0 3,240 0
30DEC26 72.50 C 0.00 0.00 0.00 2.90 -0.19 31 0 2,664 0
30DEC26 75.00 C 2.37 2.38 2.34 2.38 -0.24 31 6 4,227 0
30DEC26 77.50 C 0.00 0.00 0.00 2.00 -0.22 32 0 2,361 0
30DEC26 80.00 C 0.00 0.00 0.00 1.68 -0.19 32 0 1,064 0
30DEC26 82.50 C 0.00 0.00 0.00 1.41 -0.19 32 0 285 0
30DEC26 85.00 C 0.00 0.00 0.00 1.15 -0.20 32 0 608 0
30DEC26 87.50 C 1.03 1.03 1.03 0.94 -0.21 32 3 218 0
30DEC26 90.00 C 0.00 0.00 0.00 0.76 -0.22 32 0 272 0
30DEC26 92.50 C 0.00 0.00 0.00 0.62 -0.26 32 0 512 0
30DEC26 95.00 C 0.00 0.00 0.00 0.50 -0.26 32 0 434 0
30DEC26 97.50 C 0.00 0.00 0.00 0.41 -0.24 32 0 510 0
30DEC26 100.00 C 0.00 0.00 0.00 0.32 -0.24 32 0 328 0
30DEC26 102.50 C 0.00 0.00 0.00 0.26 -0.23 32 0 99 0
30MAR27 41.00 C 0.00 0.00 0.00 21.81 +0.20 38 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 20.94 +0.31 38 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 19.60 +0.04 31 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 18.65 -0.02 30 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 18.02 +0.25 33 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 16.93 -0.15 30 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 16.15 -0.09 31 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 15.37 -0.10 31 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 14.61 -0.07 31 0 3 0
30MAR27 50.00 C 0.00 0.00 0.00 13.86 -0.44 30 0 24 0
30MAR27 52.50 C 0.00 0.00 0.00 12.39 -0.16 32 0 150 0
30MAR27 55.00 C 0.00 0.00 0.00 10.81 -0.13 31 0 42 0
30MAR27 57.50 C 0.00 0.00 0.00 9.41 +0.11 31 0 51 0
30MAR27 60.00 C 0.00 0.00 0.00 8.10 -0.05 31 0 3,437 0
30MAR27 62.50 C 0.00 0.00 0.00 7.03 -0.10 31 0 11 0
30MAR27 65.00 C 0.00 0.00 0.00 6.08 -0.15 31 740 1,810 +740
30MAR27 67.50 C 0.00 0.00 0.00 5.25 -0.12 31 0 32 0
30MAR27 70.00 C 4.37 4.37 4.37 4.53 -0.13 31 1 372 +1
30MAR27 72.50 C 0.00 0.00 0.00 3.88 -0.09 31 0 4,095 0
30MAR27 75.00 C 3.30 3.30 3.30 3.34 -0.08 31 7 1,062 +7
30MAR27 77.50 C 0.00 0.00 0.00 2.91 -0.08 32 0 3,046 0
30MAR27 80.00 C 0.00 0.00 0.00 2.49 -0.11 32 0 1,097 0
30MAR27 82.50 C 0.00 0.00 0.00 2.17 -0.08 32 0 2,067 0
30MAR27 85.00 C 0.00 0.00 0.00 1.88 -0.05 32 0 9 0
30MAR27 87.50 C 0.00 0.00 0.00 1.59 -0.05 32 0 60 0
30MAR27 90.00 C 0.00 0.00 0.00 1.36 -0.03 32 0 320 0
30MAR27 92.50 C 0.00 0.00 0.00 1.15 -0.03 32 0 11 0
30MAR27 95.00 C 1.15 1.15 1.15 0.97 -0.02 32 60 65 +57
30MAR27 97.50 C 0.00 0.00 0.00 0.83 0.00 32 0 66 0
TOTAL CALL 5,202 373,347 +2,716
10APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 287 0 0 0
10APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 271 0 0 0
10APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 256 0 0 0
10APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 240 0 0 0
10APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
10APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
10APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
10APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
10APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
10APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 134 0 185 0
10APR26 55.00 P 0.00 0.00 0.00 0.02 0.00 111 0 483 0
10APR26 57.50 P 0.00 0.00 0.00 0.04 -0.01 85 0 592 0
10APR26 60.00 P 0.09 0.09 0.06 0.11 -0.06 59 325 427 +190
10APR26 62.50 P 0.85 0.95 0.58 0.61 -0.13 36 77 283 +22
10APR26 65.00 P 2.93 2.93 2.83 2.78 +0.16 49 60 52 +30
10APR26 67.50 P 0.00 0.00 0.00 5.31 +0.21 93 0 120 0
10APR26 70.00 P 0.00 0.00 0.00 7.80 +0.20 121 0 0 0
10APR26 72.50 P 0.00 0.00 0.00 10.29 +0.19 146 0 0 0
10APR26 75.00 P 0.00 0.00 0.00 12.80 +0.20 178 0 0 0
10APR26 77.50 P 0.00 0.00 0.00 15.30 +0.20 203 0 0 0
10APR26 80.00 P 0.00 0.00 0.00 17.80 +0.11 227 0 0 0
10APR26 82.50 P 0.00 0.00 0.00 20.32 +0.13 263 0 0 0
10APR26 85.00 P 0.00 0.00 0.00 22.83 +0.23 292 0 0 0
10APR26 87.50 P 0.00 0.00 0.00 25.34 +0.15 319 0 0 0
10APR26 90.00 P 0.00 0.00 0.00 27.85 +0.21 346 0 0 0
10APR26 92.50 P 0.00 0.00 0.00 30.36 - 373 0 0 -
17APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
17APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
17APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
17APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
17APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
17APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
17APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
17APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
17APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
17APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
17APR26 55.00 P 0.05 0.05 0.05 0.04 +0.02 43 20 20 +20
17APR26 57.50 P 0.13 0.14 0.10 0.14 +0.03 39 243 313 +243
17APR26 60.00 P 0.55 0.55 0.38 0.43 -0.02 34 116 247 +114
17APR26 62.50 P 1.55 1.55 1.16 1.27 -0.14 31 89 194 +79
17APR26 65.00 P 3.10 3.11 2.85 3.06 +0.01 33 62 62 +54
17APR26 67.50 P 0.00 0.00 0.00 5.43 +0.18 43 0 0 0
17APR26 70.00 P 0.00 0.00 0.00 8.08 +0.44 65 0 0 0
17APR26 72.50 P 0.00 0.00 0.00 10.61 +0.51 80 0 0 0
17APR26 75.00 P 0.00 0.00 0.00 13.16 +0.35 96 0 0 0
17APR26 77.50 P 0.00 0.00 0.00 15.73 +0.42 112 0 0 0
17APR26 80.00 P 0.00 0.00 0.00 17.80 -0.01 84 0 0 0
17APR26 82.50 P 0.00 0.00 0.00 20.50 +0.25 117 0 0 0
17APR26 85.00 P 0.00 0.00 0.00 22.87 +0.06 112 0 0 0
17APR26 87.50 P 0.00 0.00 0.00 25.34 +0.11 116 0 0 0
17APR26 90.00 P 0.00 0.00 0.00 27.85 +0.04 126 0 0 0
17APR26 92.50 P 0.00 0.00 0.00 30.40 - 141 0 0 -
29APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 68 0 470 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 57 0 154 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 53 0 35 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 50 0 116 0
29APR26 47.00 P 0.01 0.01 0.01 0.01 0.00 47 38 564 +38
29APR26 48.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 982 0
29APR26 49.00 P 0.00 0.00 0.00 0.03 +0.02 47 0 1,120 0
29APR26 50.00 P 0.00 0.00 0.00 0.04 +0.03 45 0 1,431 0
29APR26 52.50 P 0.09 0.09 0.09 0.10 +0.06 42 20 2,423 -20
29APR26 55.00 P 0.24 0.24 0.19 0.23 +0.08 39 50 5,571 +12
29APR26 57.50 P 0.49 0.54 0.43 0.49 +0.07 36 409 5,269 -99
29APR26 60.00 P 1.07 1.17 0.95 0.99 0.00 33 319 10,671 -83
29APR26 62.50 P 2.14 2.14 2.07 1.98 -0.06 32 106 5,648 -6
29APR26 65.00 P 3.56 3.68 3.56 3.58 -0.05 32 63 17,222 0
29APR26 67.50 P 0.00 0.00 0.00 5.60 +0.01 33 0 3,710 0
29APR26 70.00 P 0.00 0.00 0.00 8.17 +0.38 45 0 7,963 0
29APR26 72.50 P 10.82 10.82 10.65 10.61 +0.45 52 75 2,149 -13
29APR26 75.00 P 12.90 12.90 12.90 13.16 +0.34 62 1 3,394 -1
29APR26 77.50 P 0.00 0.00 0.00 15.73 +0.41 72 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 18.02 +0.20 70 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 20.50 +0.19 76 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 22.87 +0.05 74 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 25.39 +0.07 81 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 27.85 +0.03 82 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 30.56 +0.25 102 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 32.94 +0.13 100 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 35.50 +0.18 109 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 37.85 +0.03 101 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 40.25 -0.07 0 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 43 0 4 0
28MAY26 42.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.03 +0.01 44 0 237 0
28MAY26 44.00 P 0.00 0.00 0.00 0.04 +0.01 43 0 488 0
28MAY26 45.00 P 0.00 0.00 0.00 0.05 +0.01 42 0 95 0
28MAY26 46.00 P 0.00 0.00 0.00 0.07 +0.01 41 0 1,197 0
28MAY26 47.00 P 0.00 0.00 0.00 0.09 +0.01 40 0 317 0
28MAY26 48.00 P 0.12 0.12 0.12 0.12 +0.02 40 2 481 0
28MAY26 49.00 P 0.00 0.00 0.00 0.15 +0.01 39 0 1,036 0
28MAY26 50.00 P 0.21 0.21 0.21 0.19 +0.01 38 10 1,087 0
28MAY26 52.50 P 0.38 0.38 0.32 0.36 +0.03 36 62 2,724 +44
28MAY26 55.00 P 0.62 0.64 0.62 0.65 +0.04 35 236 3,895 +76
28MAY26 57.50 P 1.16 1.18 1.02 1.10 +0.02 33 418 3,479 -117
28MAY26 60.00 P 1.86 1.87 1.80 1.80 0.00 31 690 4,042 -264
28MAY26 62.50 P 2.90 2.90 2.90 2.87 +0.04 31 100 2,185 +44
28MAY26 65.00 P 4.24 4.24 4.24 4.34 +0.04 30 60 1,518 +46
28MAY26 67.50 P 0.00 0.00 0.00 6.04 +0.01 29 0 1,915 0
28MAY26 70.00 P 0.00 0.00 0.00 8.29 +0.25 32 0 620 0
28MAY26 72.50 P 0.00 0.00 0.00 10.61 +0.25 35 0 395 0
28MAY26 75.00 P 0.00 0.00 0.00 13.16 +0.34 41 0 910 0
28MAY26 77.50 P 0.00 0.00 0.00 15.73 +0.41 48 0 390 0
28MAY26 80.00 P 0.00 0.00 0.00 18.02 +0.20 47 0 40 0
28MAY26 82.50 P 0.00 0.00 0.00 20.50 +0.19 51 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 23.03 +0.21 56 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 25.39 +0.07 54 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 27.85 +0.03 56 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 30.56 +0.25 68 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 32.98 +0.17 69 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 35.50 +0.18 73 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 37.85 +0.03 69 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 40.25 -0.07 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 45 0 765 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 43 0 277 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1,467 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 39 0 370 0
29JUN26 38.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 304 0
29JUN26 39.00 P 0.00 0.00 0.00 0.04 +0.02 41 0 523 0
29JUN26 40.00 P 0.00 0.00 0.00 0.05 +0.02 40 0 543 0
29JUN26 41.00 P 0.00 0.00 0.00 0.07 +0.03 40 0 1,364 0
29JUN26 42.00 P 0.00 0.00 0.00 0.09 +0.03 39 0 3,089 0
29JUN26 43.00 P 0.00 0.00 0.00 0.11 +0.03 38 0 3,646 0
29JUN26 44.00 P 0.00 0.00 0.00 0.15 +0.04 38 0 4,973 0
29JUN26 45.00 P 0.00 0.00 0.00 0.19 +0.05 38 0 4,931 0
29JUN26 46.00 P 0.00 0.00 0.00 0.25 +0.06 37 0 24,250 0
29JUN26 47.00 P 0.30 0.30 0.30 0.31 +0.06 37 50 3,185 +50
29JUN26 48.00 P 0.00 0.00 0.00 0.38 +0.06 36 0 3,084 0
29JUN26 49.00 P 0.00 0.00 0.00 0.46 +0.04 35 0 2,035 0
29JUN26 50.00 P 0.00 0.00 0.00 0.57 +0.04 35 0 27,997 0
29JUN26 52.50 P 0.90 0.91 0.90 0.94 +0.08 34 23 7,315 +3
29JUN26 55.00 P 1.45 1.46 1.34 1.47 +0.08 33 52 11,550 +20
29JUN26 57.50 P 2.24 2.24 2.15 2.22 +0.06 31 203 9,462 -165
29JUN26 60.00 P 3.28 3.35 3.21 3.18 +0.01 30 9 13,074 0
29JUN26 62.50 P 4.63 4.63 4.42 4.49 +0.02 29 68 11,074 -8
29JUN26 65.00 P 0.00 0.00 0.00 6.16 +0.14 29 0 8,726 0
29JUN26 67.50 P 8.30 8.30 8.00 8.05 -0.02 29 122 2,041 +38
29JUN26 70.00 P 10.51 10.51 10.19 10.09 -0.03 28 121 4,235 +91
29JUN26 72.50 P 0.00 0.00 0.00 12.31 -0.17 28 0 633 0
29JUN26 75.00 P 0.00 0.00 0.00 14.65 -0.13 28 0 190 0
29JUN26 77.50 P 0.00 0.00 0.00 17.40 +0.27 38 0 235 0
29JUN26 80.00 P 0.00 0.00 0.00 19.68 +0.11 36 0 220 0
29JUN26 82.50 P 0.00 0.00 0.00 22.33 +0.26 43 0 30 0
29JUN26 85.00 P 0.00 0.00 0.00 24.78 +0.36 46 0 30 0
29JUN26 87.50 P 0.00 0.00 0.00 26.95 -0.03 33 0 37 0
29JUN26 90.00 P 0.00 0.00 0.00 29.63 +0.29 47 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 32.17 +0.36 51 0 30 0
29JUN26 95.00 P 0.00 0.00 0.00 34.60 +0.31 51 0 121 0
29JUN26 97.50 P 0.00 0.00 0.00 37.13 +0.26 55 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 39.59 +0.32 56 0 30 0
29JUN26 102.50 P 0.00 0.00 0.00 42.07 +0.24 58 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.11 +0.01 35 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 0.15 +0.02 35 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.20 +0.02 35 0 0 0
30JUL26 45.00 P 0.36 0.36 0.36 0.26 +0.03 34 100 209 +100
30JUL26 46.00 P 0.00 0.00 0.00 0.33 +0.03 34 0 202 0
30JUL26 47.00 P 0.00 0.00 0.00 0.42 +0.03 34 0 120 0
30JUL26 48.00 P 0.00 0.00 0.00 0.52 +0.03 34 0 42 0
30JUL26 49.00 P 0.00 0.00 0.00 0.66 +0.05 34 0 56 0
30JUL26 50.00 P 0.81 0.82 0.81 0.80 +0.05 33 4 193 +2
30JUL26 52.50 P 1.24 1.27 1.23 1.27 +0.05 33 25 300 +20
30JUL26 55.00 P 0.00 0.00 0.00 1.87 +0.06 32 0 347 0
30JUL26 57.50 P 2.77 2.77 2.77 2.70 +0.06 31 38 539 +38
30JUL26 60.00 P 3.92 3.92 3.92 3.75 +0.05 30 30 349 +30
30JUL26 62.50 P 5.18 5.18 5.18 5.10 +0.08 30 30 103 +30
30JUL26 65.00 P 6.95 6.95 6.59 6.70 +0.08 30 150 370 +150
30JUL26 67.50 P 8.57 8.57 8.57 8.46 -0.07 29 30 930 +30
30JUL26 70.00 P 0.00 0.00 0.00 10.62 +0.26 31 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 12.60 +0.01 29 0 30 0
30JUL26 75.00 P 0.00 0.00 0.00 15.01 +0.21 31 0 30 0
30JUL26 77.50 P 0.00 0.00 0.00 17.45 +0.15 34 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 19.80 +0.18 34 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 22.33 +0.26 38 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 24.78 +0.36 40 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 27.10 +0.12 38 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 29.63 +0.25 41 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 32.17 - 45 0 0 -
29SEP26 39.00 P 0.34 0.34 0.34 0.16 0.00 35 100 3,068 +100
29SEP26 40.00 P 0.00 0.00 0.00 0.21 0.00 35 0 1,113 0
29SEP26 41.00 P 0.45 0.45 0.45 0.27 +0.01 35 3 493 +3
29SEP26 42.00 P 0.00 0.00 0.00 0.34 0.00 35 0 1,491 0
29SEP26 43.00 P 0.00 0.00 0.00 0.41 0.00 35 0 1,393 0
29SEP26 44.00 P 0.00 0.00 0.00 0.52 +0.01 35 0 682 0
29SEP26 45.00 P 0.00 0.00 0.00 0.62 0.00 35 0 4,977 0
29SEP26 46.00 P 0.00 0.00 0.00 0.76 +0.01 34 0 910 0
29SEP26 47.00 P 0.00 0.00 0.00 0.91 +0.01 34 0 992 0
29SEP26 48.00 P 0.00 0.00 0.00 1.08 +0.02 34 0 1,731 0
29SEP26 49.00 P 0.00 0.00 0.00 1.27 +0.01 34 0 1,982 0
29SEP26 50.00 P 0.00 0.00 0.00 1.48 +0.03 34 0 24,326 0
29SEP26 52.50 P 2.20 2.20 2.17 2.12 +0.03 34 171 6,494 +171
29SEP26 55.00 P 2.97 2.97 2.93 2.94 +0.05 34 27 13,640 0
29SEP26 57.50 P 3.99 3.99 3.91 3.94 +0.07 33 320 8,194 -227
29SEP26 60.00 P 0.00 0.00 0.00 5.13 +0.09 33 0 6,106 0
29SEP26 62.50 P 0.00 0.00 0.00 6.51 +0.09 33 0 11,566 0
29SEP26 65.00 P 0.00 0.00 0.00 8.11 +0.09 33 0 13,501 0
29SEP26 67.50 P 0.00 0.00 0.00 9.86 0.00 34 0 1,029 0
29SEP26 70.00 P 0.00 0.00 0.00 11.41 -0.13 32 0 6,001 0
29SEP26 72.50 P 0.00 0.00 0.00 13.87 +0.31 35 0 1,098 0
29SEP26 75.00 P 0.00 0.00 0.00 15.86 +0.04 35 0 398 0
29SEP26 77.50 P 0.00 0.00 0.00 18.07 +0.06 35 0 232 0
29SEP26 80.00 P 0.00 0.00 0.00 20.34 +0.07 36 0 52 0
29SEP26 82.50 P 0.00 0.00 0.00 22.92 +0.02 39 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 25.01 +0.29 37 0 2 0
29SEP26 87.50 P 0.00 0.00 0.00 27.39 -0.13 38 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 29.79 -0.24 38 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 32.47 +0.07 43 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 34.61 -0.21 38 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 37.36 +0.14 46 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 39.81 +0.16 47 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 42.21 +0.14 47 0 0 0
30DEC26 41.00 P 0.84 0.84 0.84 0.57 +0.08 34 6 760 +6
30DEC26 42.00 P 0.00 0.00 0.00 0.68 +0.08 34 0 83 0
30DEC26 43.00 P 0.00 0.00 0.00 0.80 +0.09 34 0 105 0
30DEC26 44.00 P 0.00 0.00 0.00 0.95 +0.09 34 0 725 0
30DEC26 45.00 P 1.35 1.35 1.35 1.10 +0.09 34 1 523 +1
30DEC26 46.00 P 0.00 0.00 0.00 1.30 +0.12 34 0 116 0
30DEC26 47.00 P 0.00 0.00 0.00 1.50 +0.12 34 0 442 0
30DEC26 48.00 P 0.00 0.00 0.00 1.71 +0.12 33 0 753 0
30DEC26 49.00 P 0.00 0.00 0.00 1.97 +0.13 33 0 1,383 0
30DEC26 50.00 P 0.00 0.00 0.00 2.23 +0.13 33 0 1,462 0
30DEC26 52.50 P 0.00 0.00 0.00 3.00 +0.13 33 0 7,627 0
30DEC26 55.00 P 0.00 0.00 0.00 3.92 +0.14 33 0 4,560 0
30DEC26 57.50 P 0.00 0.00 0.00 4.98 +0.13 33 0 3,223 0
30DEC26 60.00 P 6.21 6.24 6.21 6.20 +0.16 33 2 2,205 0
30DEC26 62.50 P 0.00 0.00 0.00 7.60 +0.11 33 0 2,949 0
30DEC26 65.00 P 0.00 0.00 0.00 9.18 +0.08 33 0 6,144 0
30DEC26 67.50 P 0.00 0.00 0.00 10.79 -0.03 33 0 2,529 0
30DEC26 70.00 P 0.00 0.00 0.00 12.49 -0.25 32 0 1,869 0
30DEC26 72.50 P 0.00 0.00 0.00 14.48 +0.05 33 0 1,085 0
30DEC26 75.00 P 0.00 0.00 0.00 16.63 +0.17 34 0 1,066 0
30DEC26 77.50 P 0.00 0.00 0.00 18.82 +0.26 35 0 1,840 0
30DEC26 80.00 P 0.00 0.00 0.00 20.91 -0.19 35 0 18 0
30DEC26 82.50 P 0.00 0.00 0.00 23.40 +0.10 37 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 25.43 +0.50 36 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 27.75 -0.16 36 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 30.30 +0.13 39 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 32.59 +0.03 38 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 35.14 +0.19 41 0 10 0
30DEC26 97.50 P 0.00 0.00 0.00 37.48 +0.03 41 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 39.94 +0.15 42 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 42.34 +0.07 42 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.86 +0.24 33 0 207 0
30MAR27 42.00 P 0.00 0.00 0.00 1.01 +0.27 33 0 2 0
30MAR27 43.00 P 0.00 0.00 0.00 1.16 +0.25 33 0 46 0
30MAR27 44.00 P 0.00 0.00 0.00 1.35 +0.28 33 0 37 0
30MAR27 45.00 P 0.00 0.00 0.00 1.55 +0.29 33 0 70 0
30MAR27 46.00 P 0.00 0.00 0.00 1.76 +0.28 33 0 19 0
30MAR27 47.00 P 2.18 2.18 2.18 2.00 +0.30 33 40 51 +40
30MAR27 48.00 P 0.00 0.00 0.00 2.27 +0.31 33 0 58 0
30MAR27 49.00 P 0.00 0.00 0.00 2.54 +0.29 33 0 2,016 0
30MAR27 50.00 P 2.98 2.98 2.94 2.83 +0.30 33 27 825 +27
30MAR27 52.50 P 3.71 3.78 3.71 3.68 +0.27 33 7 786 +7
30MAR27 55.00 P 0.00 0.00 0.00 4.68 +0.24 33 0 915 0
30MAR27 57.50 P 0.00 0.00 0.00 5.78 +0.18 33 0 632 0
30MAR27 60.00 P 0.00 0.00 0.00 7.02 +0.11 33 851 3,846 +451
30MAR27 62.50 P 8.42 8.42 8.42 8.41 +0.18 32 30 360 +30
30MAR27 65.00 P 0.00 0.00 0.00 9.94 +0.10 33 0 230 0
30MAR27 67.50 P 0.00 0.00 0.00 11.60 +0.06 33 0 52 0
30MAR27 70.00 P 0.00 0.00 0.00 12.96 -0.01 31 0 26 0
30MAR27 72.50 P 0.00 0.00 0.00 15.38 +0.06 34 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 17.16 +0.43 33 0 2 0
30MAR27 77.50 P 0.00 0.00 0.00 19.19 -0.16 33 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 21.58 +0.10 35 0 8 0
30MAR27 82.50 P 0.00 0.00 0.00 23.78 +0.09 35 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 25.99 +0.05 36 0 4 0
30MAR27 87.50 P 0.00 0.00 0.00 28.26 +0.35 36 0 14 0
30MAR27 90.00 P 0.00 0.00 0.00 30.57 +0.08 37 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 32.91 +0.09 37 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 35.14 -0.11 37 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 37.62 -0.01 38 0 0 0
TOTAL PUT 6,291 417,800 +1,447
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PEC - PETROCHINA CO LTD CLOSING PRICE HK$ 10.77
29APR26 5.00 C 0.00 0.00 0.00 5.78 +0.21 127 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 5.53 +0.21 119 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 5.28 +0.21 110 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 5.03 +0.21 102 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 4.78 +0.21 94 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 4.53 +0.21 87 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 4.28 +0.22 79 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 4.03 +0.21 72 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 3.78 +0.22 65 0 30 0
29APR26 7.25 C 0.00 0.00 0.00 3.53 +0.21 58 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 3.28 +0.20 50 0 30 0
29APR26 7.75 C 0.00 0.00 0.00 3.03 +0.21 0 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.78 +0.21 0 0 151 0
29APR26 8.25 C 0.00 0.00 0.00 2.53 +0.19 0 0 152 0
29APR26 8.50 C 0.00 0.00 0.00 2.28 +0.20 0 0 60 0
29APR26 8.75 C 0.00 0.00 0.00 2.03 +0.19 0 0 129 0
29APR26 9.00 C 0.00 0.00 0.00 1.79 +0.17 39 0 1,078 0
29APR26 9.25 C 0.00 0.00 0.00 1.54 +0.20 33 0 1,424 0
29APR26 9.50 C 0.00 0.00 0.00 1.31 +0.19 36 0 1,927 0
29APR26 9.75 C 0.00 0.00 0.00 1.08 +0.17 35 0 1,110 0
29APR26 10.00 C 0.76 0.76 0.76 0.85 +0.14 32 3 800 -3
29APR26 10.50 C 0.48 0.50 0.47 0.50 +0.12 34 151 4,902 +11
29APR26 11.00 C 0.19 0.27 0.19 0.26 +0.06 35 587 3,857 -361
29APR26 11.50 C 0.11 0.13 0.11 0.13 +0.04 37 27 1,447 +20
29APR26 12.00 C 0.07 0.07 0.07 0.05 +0.02 36 30 1,531 +30
29APR26 12.50 C 0.04 0.04 0.04 0.02 +0.01 37 25 1,717 +10
29APR26 13.00 C 0.02 0.02 0.02 0.01 0.00 40 56 1,112 +20
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 46 0 910 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 53 0 558 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 59 0 12 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 64 0 12 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 75 0 52 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 80 0 22 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 4.79 +0.21 56 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 4.54 +0.22 46 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 4.29 +0.23 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 4.04 +0.22 0 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 3.79 +0.23 0 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 3.54 +0.22 0 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 3.29 +0.21 0 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 3.05 +0.23 40 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.80 +0.21 35 0 30 0
28MAY26 8.25 C 0.00 0.00 0.00 2.55 +0.21 31 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.31 +0.16 34 0 87 0
28MAY26 8.75 C 0.00 0.00 0.00 2.03 +0.16 0 0 301 0
28MAY26 9.00 C 0.00 0.00 0.00 1.84 +0.20 34 0 4,512 0
28MAY26 9.25 C 0.00 0.00 0.00 1.62 +0.22 35 0 1,647 0
28MAY26 9.50 C 1.29 1.29 1.29 1.37 +0.16 30 1 1,071 0
28MAY26 9.75 C 0.00 0.00 0.00 1.17 +0.14 31 0 646 0
28MAY26 10.00 C 0.00 0.00 0.00 0.99 +0.16 32 0 1,758 0
28MAY26 10.50 C 0.65 0.65 0.65 0.68 +0.13 33 61 1,941 0
28MAY26 11.00 C 0.41 0.41 0.41 0.44 +0.09 33 137 8,478 +137
28MAY26 11.50 C 0.25 0.28 0.25 0.27 +0.06 33 31 6,300 0
28MAY26 12.00 C 0.00 0.00 0.00 0.17 +0.05 35 0 1,518 0
28MAY26 12.50 C 0.00 0.00 0.00 0.10 +0.04 35 0 895 0
28MAY26 13.00 C 0.00 0.00 0.00 0.05 +0.02 34 0 1,114 0
28MAY26 13.50 C 0.00 0.00 0.00 0.03 +0.01 36 0 609 0
28MAY26 14.00 C 0.04 0.04 0.04 0.02 +0.01 37 20 357 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 37 0 260 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 41 0 100 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 6.39 +0.21 64 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 6.29 +0.21 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 6.19 +0.21 0 0 60 0
29JUN26 4.70 C 0.00 0.00 0.00 6.09 +0.22 0 0 60 0
29JUN26 4.80 C 0.00 0.00 0.00 5.99 +0.21 0 0 60 0
29JUN26 4.90 C 0.00 0.00 0.00 5.89 +0.21 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.79 +0.21 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.54 +0.22 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.29 +0.22 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.05 +0.23 59 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.80 +0.21 54 0 1,421 0
29JUN26 6.25 C 0.00 0.00 0.00 4.55 +0.21 48 0 97 0
29JUN26 6.50 C 0.00 0.00 0.00 4.30 +0.21 41 0 571 0
29JUN26 6.75 C 0.00 0.00 0.00 4.05 +0.21 0 0 135 0
29JUN26 7.00 C 0.00 0.00 0.00 3.80 +0.20 0 0 646 0
29JUN26 7.25 C 0.00 0.00 0.00 3.55 +0.20 0 0 1,765 0
29JUN26 7.50 C 0.00 0.00 0.00 3.31 +0.20 38 0 6,771 0
29JUN26 7.75 C 0.00 0.00 0.00 3.05 +0.19 0 0 6,036 0
29JUN26 8.00 C 0.00 0.00 0.00 2.80 +0.18 0 0 1,584 0
29JUN26 8.25 C 0.00 0.00 0.00 2.55 +0.17 0 0 543 0
29JUN26 8.50 C 0.00 0.00 0.00 2.31 +0.16 22 0 1,716 0
29JUN26 8.75 C 0.00 0.00 0.00 2.06 +0.15 18 0 3,292 0
29JUN26 9.00 C 0.00 0.00 0.00 1.84 +0.15 27 0 7,364 0
29JUN26 9.25 C 0.00 0.00 0.00 1.62 +0.13 28 0 5,746 0
29JUN26 9.50 C 0.00 0.00 0.00 1.42 +0.13 29 0 2,656 0
29JUN26 9.75 C 0.00 0.00 0.00 1.28 +0.17 34 0 3,601 0
29JUN26 10.00 C 1.04 1.04 1.04 1.07 +0.15 31 3 6,274 -3
29JUN26 10.50 C 0.72 0.75 0.72 0.78 +0.12 33 162 3,857 +64
29JUN26 11.00 C 0.54 0.55 0.54 0.55 +0.08 33 30 2,209 +30
29JUN26 11.50 C 0.00 0.00 0.00 0.39 +0.08 34 0 1,493 0
29JUN26 12.00 C 0.00 0.00 0.00 0.25 +0.06 34 0 1,218 0
29JUN26 12.50 C 0.00 0.00 0.00 0.16 +0.04 34 0 600 0
29JUN26 13.00 C 0.00 0.00 0.00 0.10 +0.03 34 0 1,980 0
29JUN26 13.50 C 0.00 0.00 0.00 0.06 +0.01 34 0 542 0
29JUN26 14.00 C 0.09 0.09 0.09 0.04 +0.01 35 30 570 +30
29JUN26 14.50 C 0.00 0.00 0.00 0.02 0.00 34 0 787 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 33 0 81 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 36 0 61 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 39 0 40 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 3.55 +0.20 0 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 3.31 +0.20 35 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 3.05 +0.19 0 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.80 +0.18 0 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.55 +0.17 0 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.31 +0.16 21 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.08 +0.16 26 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.90 +0.19 33 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.69 +0.18 32 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.50 +0.18 33 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.31 +0.16 32 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.12 +0.13 31 0 30 0
30JUL26 10.50 C 0.80 0.82 0.80 0.83 +0.11 32 60 620 +30
30JUL26 11.00 C 0.59 0.59 0.59 0.62 +0.09 33 5 146 +5
30JUL26 11.50 C 0.00 0.00 0.00 0.45 +0.08 33 0 35 0
30JUL26 12.00 C 0.00 0.00 0.00 0.32 +0.07 33 0 495 0
30JUL26 12.50 C 0.00 0.00 0.00 0.22 +0.05 33 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.15 +0.04 33 0 30 0
30JUL26 13.50 C 0.15 0.15 0.15 0.10 +0.03 33 30 210 0
30JUL26 14.00 C 0.00 0.00 0.00 0.07 +0.02 34 0 130 0
30JUL26 14.50 C 0.00 0.00 0.00 0.04 +0.01 33 0 100 0
30JUL26 15.00 C 0.08 0.08 0.08 0.03 +0.01 34 10 10 +10
30JUL26 15.50 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 37 0 90 0
29SEP26 4.60 C 0.00 0.00 0.00 6.19 +0.21 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 6.09 +0.21 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 5.99 +0.21 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 5.89 +0.21 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 5.79 +0.21 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 5.54 +0.22 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 5.29 +0.22 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 5.05 +0.23 49 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.80 +0.21 45 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 4.55 +0.21 40 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 4.30 +0.21 35 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 4.05 +0.21 0 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 3.81 +0.21 38 0 80 0
29SEP26 7.25 C 0.00 0.00 0.00 3.56 +0.20 34 0 153 0
29SEP26 7.50 C 0.00 0.00 0.00 3.31 +0.19 31 0 2,028 0
29SEP26 7.75 C 0.00 0.00 0.00 3.05 +0.18 0 0 433 0
29SEP26 8.00 C 0.00 0.00 0.00 2.80 +0.16 0 0 2,906 0
29SEP26 8.25 C 2.55 2.55 2.55 2.55 +0.17 0 19 697 +19
29SEP26 8.50 C 0.00 0.00 0.00 2.34 +0.16 28 0 3,538 0
29SEP26 8.75 C 0.00 0.00 0.00 2.13 +0.16 29 0 4,565 0
29SEP26 9.00 C 0.00 0.00 0.00 1.94 +0.12 31 0 6,877 0
29SEP26 9.25 C 0.00 0.00 0.00 1.77 +0.12 32 0 5,140 0
29SEP26 9.50 C 0.00 0.00 0.00 1.64 +0.16 34 0 1,602 0
29SEP26 9.75 C 0.00 0.00 0.00 1.49 +0.20 35 0 705 0
29SEP26 10.00 C 0.00 0.00 0.00 1.29 +0.14 33 0 2,689 0
29SEP26 10.50 C 0.00 0.00 0.00 1.04 +0.13 34 0 4,927 0
29SEP26 11.00 C 0.00 0.00 0.00 0.83 +0.11 34 0 1,803 0
29SEP26 11.50 C 0.00 0.00 0.00 0.65 +0.09 34 0 2,693 0
29SEP26 12.00 C 0.00 0.00 0.00 0.51 +0.08 34 0 575 0
29SEP26 12.50 C 0.00 0.00 0.00 0.40 +0.07 34 0 130 0
29SEP26 13.00 C 0.00 0.00 0.00 0.31 +0.05 34 0 110 0
29SEP26 13.50 C 0.00 0.00 0.00 0.25 +0.05 35 0 158 0
29SEP26 14.00 C 0.19 0.19 0.19 0.19 +0.04 35 30 320 +30
29SEP26 14.50 C 0.16 0.16 0.16 0.14 +0.03 35 5 50 +5
29SEP26 15.00 C 0.00 0.00 0.00 0.11 +0.03 35 0 560 0
29SEP26 15.50 C 0.00 0.00 0.00 0.08 +0.02 35 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.06 +0.01 35 0 45 0
29SEP26 16.50 C 0.00 0.00 0.00 0.05 +0.01 36 0 75 0
29SEP26 17.00 C 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 5.79 +0.21 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 5.54 +0.22 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 5.29 +0.22 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 5.05 +0.23 42 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.80 +0.21 39 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.55 +0.21 35 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 4.30 +0.21 31 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 4.05 +0.20 0 0 2,550 0
30DEC26 7.00 C 0.00 0.00 0.00 3.81 +0.21 32 0 2,500 0
30DEC26 7.25 C 0.00 0.00 0.00 3.57 +0.21 32 0 2,500 0
30DEC26 7.50 C 0.00 0.00 0.00 3.31 +0.19 27 0 2,510 0
30DEC26 7.75 C 0.00 0.00 0.00 3.05 +0.17 0 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 2.81 +0.16 22 0 76 0
30DEC26 8.25 C 0.00 0.00 0.00 2.60 +0.16 26 0 56 0
30DEC26 8.50 C 0.00 0.00 0.00 2.41 +0.19 29 0 135 0
30DEC26 8.75 C 0.00 0.00 0.00 2.22 +0.18 29 0 328 0
30DEC26 9.00 C 0.00 0.00 0.00 2.05 +0.17 30 0 554 0
30DEC26 9.25 C 0.00 0.00 0.00 1.95 +0.18 33 0 467 0
30DEC26 9.50 C 0.00 0.00 0.00 1.79 +0.21 33 0 865 0
30DEC26 9.75 C 0.00 0.00 0.00 1.59 +0.16 31 0 511 0
30DEC26 10.00 C 0.00 0.00 0.00 1.46 +0.15 31 0 4,340 0
30DEC26 10.50 C 0.00 0.00 0.00 1.21 +0.13 31 0 2,574 0
30DEC26 11.00 C 0.00 0.00 0.00 1.01 +0.12 32 0 854 0
30DEC26 11.50 C 0.00 0.00 0.00 0.83 +0.11 32 0 885 0
30DEC26 12.00 C 0.00 0.00 0.00 0.68 +0.09 32 0 628 0
30DEC26 12.50 C 0.00 0.00 0.00 0.55 +0.08 32 0 225 0
30DEC26 13.00 C 0.00 0.00 0.00 0.45 +0.06 32 0 618 0
30DEC26 13.50 C 0.00 0.00 0.00 0.36 +0.04 32 0 50 0
30DEC26 14.00 C 0.00 0.00 0.00 0.31 +0.05 33 0 30 0
30DEC26 14.50 C 0.00 0.00 0.00 0.25 +0.05 33 0 15 0
30DEC26 15.00 C 0.00 0.00 0.00 0.20 +0.04 33 0 302 0
30DEC26 15.50 C 0.00 0.00 0.00 0.16 +0.03 33 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.13 +0.03 33 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 0.10 +0.02 33 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.08 +0.02 33 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 4.30 +0.21 29 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 4.06 +0.21 31 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.82 +0.22 30 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 3.57 +0.21 28 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.31 +0.19 24 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 3.06 +0.18 21 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.87 +0.18 26 0 2,550 0
30MAR27 8.25 C 0.00 0.00 0.00 2.68 +0.18 28 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.50 +0.17 28 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.33 +0.16 29 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.17 +0.10 29 0 20 0
30MAR27 9.25 C 0.00 0.00 0.00 2.01 +0.09 29 0 20 0
30MAR27 9.50 C 0.00 0.00 0.00 1.93 +0.15 31 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.73 +0.14 30 0 33 0
30MAR27 10.00 C 0.00 0.00 0.00 1.60 +0.13 30 0 1,090 0
30MAR27 10.50 C 0.00 0.00 0.00 1.36 +0.11 30 0 1,385 0
30MAR27 11.00 C 0.00 0.00 0.00 1.16 +0.11 30 0 479 0
30MAR27 11.50 C 0.00 0.00 0.00 0.98 +0.10 30 0 101 0
30MAR27 12.00 C 0.00 0.00 0.00 0.82 +0.08 30 0 518 0
30MAR27 12.50 C 0.00 0.00 0.00 0.69 +0.08 31 0 75 0
30MAR27 13.00 C 0.00 0.00 0.00 0.58 +0.07 31 0 40 0
30MAR27 13.50 C 0.00 0.00 0.00 0.48 +0.05 31 0 30 0
30MAR27 14.00 C 0.00 0.00 0.00 0.42 +0.05 31 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.35 +0.04 32 0 30 0
30MAR27 15.00 C 0.32 0.32 0.32 0.29 +0.04 32 20 40 +20
30MAR27 15.50 C 0.00 0.00 0.00 0.24 +0.03 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.20 +0.03 32 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.16 +0.02 31 0 2 0
30MAR27 17.00 C 0.00 0.00 0.00 0.13 +0.02 31 0 0 0
TOTAL CALL 1,533 193,352 +104
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 113 0 31 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 106 0 132 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 99 0 675 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 92 0 2,715 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 86 0 2,568 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 79 0 103 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 73 0 585 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 68 0 1,134 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 62 0 2,977 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 56 0 1,432 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 51 0 1,294 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 45 0 1,115 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 40 0 633 0
29APR26 9.25 P 0.02 0.02 0.02 0.02 -0.01 40 6 705 +6
29APR26 9.50 P 0.00 0.00 0.00 0.03 -0.02 37 0 1,111 0
29APR26 9.75 P 0.07 0.07 0.06 0.06 -0.02 38 6 829 +2
29APR26 10.00 P 0.10 0.10 0.10 0.10 -0.04 37 6 2,512 -6
29APR26 10.50 P 0.26 0.26 0.26 0.25 -0.08 37 2 1,988 0
29APR26 11.00 P 0.54 0.54 0.54 0.50 -0.14 37 5 1,940 0
29APR26 11.50 P 0.00 0.00 0.00 0.87 -0.17 39 0 538 0
29APR26 12.00 P 0.00 0.00 0.00 1.31 -0.19 44 0 60 0
29APR26 12.50 P 0.00 0.00 0.00 1.74 -0.20 37 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 2.27 -0.19 55 0 30 0
29APR26 13.50 P 0.00 0.00 0.00 2.77 -0.26 63 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.28 -0.17 74 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 3.78 -0.17 81 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.28 -0.20 88 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 4.78 -0.17 95 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 5.28 -0.17 101 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 5.78 -0.18 107 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 6.28 -0.18 113 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 63 0 120 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 59 0 24 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 55 0 572 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 47 0 247 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 43 0 213 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 40 0 111 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 36 0 410 0
28MAY26 8.50 P 0.00 0.00 0.00 0.02 0.00 37 0 1,192 0
28MAY26 8.75 P 0.00 0.00 0.00 0.03 -0.01 36 0 1,350 0
28MAY26 9.00 P 0.00 0.00 0.00 0.05 -0.01 36 0 4,876 0
28MAY26 9.25 P 0.07 0.07 0.07 0.07 -0.02 35 33 1,226 +33
28MAY26 9.50 P 0.00 0.00 0.00 0.10 -0.03 34 0 1,176 0
28MAY26 9.75 P 0.00 0.00 0.00 0.15 -0.04 34 0 1,754 0
28MAY26 10.00 P 0.22 0.22 0.20 0.22 -0.05 34 91 2,030 0
28MAY26 10.50 P 0.40 0.40 0.40 0.40 -0.09 34 2 3,065 0
28MAY26 11.00 P 0.00 0.00 0.00 0.67 -0.11 35 0 936 0
28MAY26 11.50 P 0.00 0.00 0.00 1.01 -0.14 36 0 520 0
28MAY26 12.00 P 0.00 0.00 0.00 1.40 -0.17 37 0 10 0
28MAY26 12.50 P 0.00 0.00 0.00 1.85 -0.18 40 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 2.32 -0.19 44 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 2.82 -0.21 50 0 16 0
28MAY26 14.00 P 0.00 0.00 0.00 3.33 -0.12 56 0 103 0
28MAY26 14.50 P 0.00 0.00 0.00 3.81 -0.15 59 0 73 0
28MAY26 15.00 P 0.00 0.00 0.00 4.31 -0.17 64 0 60 0
28MAY26 15.50 P 0.00 0.00 0.00 4.84 -0.13 73 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.34 -0.14 77 0 24 0
28MAY26 16.50 P 0.00 0.00 0.00 5.81 -0.15 77 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 6.31 -0.15 81 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 81 0 151 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 79 0 286 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 77 0 64 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 75 0 52 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 72 0 45 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 70 0 300 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 66 0 264 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 62 0 150 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 58 0 698 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 54 0 523 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 51 0 847 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 47 0 3,274 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 44 0 11,951 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 41 0 7,262 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 37 0 6,343 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 34 0 7,549 0
29JUN26 7.75 P 0.00 0.00 0.00 0.02 0.00 35 0 6,051 0
29JUN26 8.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 6,816 0
29JUN26 8.25 P 0.00 0.00 0.00 0.05 -0.01 35 0 3,181 0
29JUN26 8.50 P 0.07 0.07 0.07 0.07 -0.01 35 100 6,511 +14
29JUN26 8.75 P 0.00 0.00 0.00 0.10 -0.02 34 0 1,803 0
29JUN26 9.00 P 0.14 0.14 0.13 0.13 -0.03 33 31 3,061 +30
29JUN26 9.25 P 0.18 0.18 0.18 0.18 -0.04 33 30 724 +30
29JUN26 9.50 P 0.27 0.27 0.24 0.24 -0.05 33 150 1,674 +142
29JUN26 9.75 P 0.00 0.00 0.00 0.33 -0.05 34 0 2,618 0
29JUN26 10.00 P 0.47 0.47 0.43 0.41 -0.08 33 4 1,884 0
29JUN26 10.50 P 0.65 0.65 0.65 0.65 -0.11 34 10 1,086 0
29JUN26 11.00 P 0.00 0.00 0.00 0.95 -0.11 34 0 1,084 0
29JUN26 11.50 P 0.00 0.00 0.00 1.31 -0.15 35 0 817 0
29JUN26 12.00 P 0.00 0.00 0.00 1.67 -0.16 34 0 115 0
29JUN26 12.50 P 0.00 0.00 0.00 2.15 -0.18 38 0 90 0
29JUN26 13.00 P 0.00 0.00 0.00 2.61 -0.19 41 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.09 -0.18 44 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.58 -0.15 47 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.06 -0.17 50 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.54 -0.16 51 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.03 -0.15 54 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.52 -0.15 56 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.01 -0.16 58 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.50 -0.18 59 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.04 0.00 34 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.05 -0.01 33 0 3 0
30JUL26 8.25 P 0.00 0.00 0.00 0.08 -0.01 34 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.11 -0.01 34 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.14 -0.03 33 0 30 0
30JUL26 9.00 P 0.21 0.21 0.21 0.19 -0.03 33 30 113 +30
30JUL26 9.25 P 0.00 0.00 0.00 0.25 -0.03 33 0 50 0
30JUL26 9.50 P 0.00 0.00 0.00 0.33 -0.03 33 0 51 0
30JUL26 9.75 P 0.00 0.00 0.00 0.41 -0.05 33 0 40 0
30JUL26 10.00 P 0.00 0.00 0.00 0.50 -0.07 33 0 21 0
30JUL26 10.50 P 0.00 0.00 0.00 0.74 -0.10 33 0 62 0
30JUL26 11.00 P 1.06 1.06 1.06 1.04 -0.10 33 30 210 0
30JUL26 11.50 P 0.00 0.00 0.00 1.39 -0.15 34 0 60 0
30JUL26 12.00 P 0.00 0.00 0.00 1.79 -0.09 36 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 2.21 -0.16 37 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 2.65 -0.17 38 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 3.12 -0.16 40 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.60 -0.15 43 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 4.07 -0.16 44 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.55 -0.16 46 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 5.04 -0.17 48 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.52 -0.18 48 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 6.01 -0.18 50 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 6.50 -0.18 51 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 51 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 48 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 43 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 40 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 35 0 503 0
29SEP26 6.50 P 0.00 0.00 0.00 0.02 0.00 36 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.03 0.00 36 0 78 0
29SEP26 7.00 P 0.00 0.00 0.00 0.04 0.00 35 0 2,494 0
29SEP26 7.25 P 0.00 0.00 0.00 0.06 0.00 36 0 896 0
29SEP26 7.50 P 0.00 0.00 0.00 0.08 -0.01 35 0 5,438 0
29SEP26 7.75 P 0.00 0.00 0.00 0.10 -0.02 35 0 568 0
29SEP26 8.00 P 0.00 0.00 0.00 0.14 -0.01 35 0 1,504 0
29SEP26 8.25 P 0.00 0.00 0.00 0.18 -0.02 35 0 1,783 0
29SEP26 8.50 P 0.00 0.00 0.00 0.23 -0.02 35 0 7,540 0
29SEP26 8.75 P 0.00 0.00 0.00 0.29 -0.03 35 0 4,819 0
29SEP26 9.00 P 0.00 0.00 0.00 0.36 -0.04 35 0 880 0
29SEP26 9.25 P 0.00 0.00 0.00 0.44 -0.04 35 0 593 0
29SEP26 9.50 P 0.00 0.00 0.00 0.52 -0.06 35 0 982 0
29SEP26 9.75 P 0.00 0.00 0.00 0.63 -0.05 35 0 2,033 0
29SEP26 10.00 P 0.00 0.00 0.00 0.74 -0.07 36 0 2,049 0
29SEP26 10.50 P 0.00 0.00 0.00 0.99 -0.09 36 0 2,685 0
29SEP26 11.00 P 0.00 0.00 0.00 1.28 -0.11 36 0 1,770 0
29SEP26 11.50 P 0.00 0.00 0.00 1.62 -0.11 36 0 499 0
29SEP26 12.00 P 0.00 0.00 0.00 1.98 -0.13 37 0 137 0
29SEP26 12.50 P 0.00 0.00 0.00 2.38 -0.14 38 0 90 0
29SEP26 13.00 P 0.00 0.00 0.00 2.80 -0.15 39 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 3.24 -0.17 40 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.69 -0.19 41 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.17 -0.18 43 0 60 0
29SEP26 15.00 P 0.00 0.00 0.00 4.65 -0.19 45 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.14 -0.20 47 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.63 -0.21 49 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.14 -0.20 52 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.64 -0.21 55 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 39 0 34 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 37 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 0.00 32 0 77 0
30DEC26 6.00 P 0.00 0.00 0.00 0.02 0.00 34 0 90 0
30DEC26 6.25 P 0.00 0.00 0.00 0.03 0.00 34 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.04 0.00 33 0 34 0
30DEC26 6.75 P 0.09 0.09 0.09 0.06 0.00 34 115 405 +115
30DEC26 7.00 P 0.00 0.00 0.00 0.08 0.00 34 0 372 0
30DEC26 7.25 P 0.00 0.00 0.00 0.10 -0.01 33 0 668 0
30DEC26 7.50 P 0.00 0.00 0.00 0.13 -0.01 33 0 70 0
30DEC26 7.75 P 0.00 0.00 0.00 0.17 -0.01 33 0 52 0
30DEC26 8.00 P 0.00 0.00 0.00 0.21 -0.02 33 0 1,960 0
30DEC26 8.25 P 0.00 0.00 0.00 0.26 -0.02 33 0 281 0
30DEC26 8.50 P 0.00 0.00 0.00 0.32 -0.03 33 0 308 0
30DEC26 8.75 P 0.00 0.00 0.00 0.39 -0.03 33 0 1,152 0
30DEC26 9.00 P 0.00 0.00 0.00 0.47 -0.04 33 0 3,194 0
30DEC26 9.25 P 0.00 0.00 0.00 0.56 -0.04 33 0 702 0
30DEC26 9.50 P 0.00 0.00 0.00 0.65 -0.05 33 0 727 0
30DEC26 9.75 P 0.00 0.00 0.00 0.76 -0.05 33 0 484 0
30DEC26 10.00 P 0.00 0.00 0.00 0.87 -0.07 33 0 70 0
30DEC26 10.50 P 0.00 0.00 0.00 1.13 -0.08 34 0 144 0
30DEC26 11.00 P 0.00 0.00 0.00 1.42 -0.10 34 0 677 0
30DEC26 11.50 P 0.00 0.00 0.00 1.75 -0.10 34 0 699 0
30DEC26 12.00 P 0.00 0.00 0.00 2.11 -0.11 35 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 2.48 -0.14 35 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.89 -0.15 35 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.32 -0.15 36 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.76 -0.17 37 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.22 -0.18 38 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.69 -0.18 39 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.17 -0.19 41 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.66 -0.20 43 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.15 -0.21 44 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.65 -0.21 47 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.06 -0.01 31 0 181 0
30MAR27 6.75 P 0.00 0.00 0.00 0.08 -0.02 31 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.11 -0.01 32 0 70 0
30MAR27 7.25 P 0.00 0.00 0.00 0.14 -0.02 32 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.18 -0.02 32 0 89 0
30MAR27 7.75 P 0.00 0.00 0.00 0.22 -0.03 31 0 32 0
30MAR27 8.00 P 0.00 0.00 0.00 0.27 -0.03 31 0 72 0
30MAR27 8.25 P 0.00 0.00 0.00 0.33 -0.04 31 0 120 0
30MAR27 8.50 P 0.00 0.00 0.00 0.40 -0.04 32 0 65 0
30MAR27 8.75 P 0.00 0.00 0.00 0.47 -0.05 32 0 1,176 0
30MAR27 9.00 P 0.00 0.00 0.00 0.56 -0.05 32 0 76 0
30MAR27 9.25 P 0.00 0.00 0.00 0.65 -0.06 32 0 652 0
30MAR27 9.50 P 0.00 0.00 0.00 0.75 -0.07 32 0 62 0
30MAR27 9.75 P 0.00 0.00 0.00 0.86 -0.07 32 0 85 0
30MAR27 10.00 P 0.00 0.00 0.00 0.98 -0.08 32 0 1,063 0
30MAR27 10.50 P 0.00 0.00 0.00 1.23 -0.10 32 0 1,328 0
30MAR27 11.00 P 0.00 0.00 0.00 1.53 -0.10 32 0 300 0
30MAR27 11.50 P 0.00 0.00 0.00 1.85 -0.12 33 0 90 0
30MAR27 12.00 P 0.00 0.00 0.00 2.20 -0.13 33 0 90 0
30MAR27 12.50 P 0.00 0.00 0.00 2.57 -0.14 33 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.97 -0.15 34 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.38 -0.17 34 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.82 -0.17 35 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.27 -0.18 36 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.73 -0.18 37 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.20 -0.19 38 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.68 -0.20 39 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.17 -0.20 41 0 0 0
30MAR27 17.00 P 6.87 6.87 6.87 6.67 -0.20 42 47 47 +47
TOTAL PUT 698 180,961 +443
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PEN - XPENG CLOSING PRICE HK$ 66.95
29APR26 46.00 C 0.00 0.00 0.00 21.06 -3.75 74 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 20.06 -3.76 70 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 19.10 -3.72 72 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 18.10 -3.72 68 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 17.13 -3.70 67 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 14.96 -3.35 77 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 12.26 -3.77 56 0 1 0
29APR26 57.50 C 0.00 0.00 0.00 10.02 -3.47 56 0 15 0
29APR26 60.00 C 0.00 0.00 0.00 7.97 -3.63 56 0 80 0
29APR26 62.50 C 0.00 0.00 0.00 6.15 -2.99 56 0 265 0
29APR26 65.00 C 5.70 5.70 5.40 4.56 -2.67 56 20 1,656 -20
29APR26 67.50 C 4.25 4.41 3.30 3.30 -2.27 56 337 2,782 +59
29APR26 70.00 C 3.10 3.25 2.30 2.30 -1.78 56 169 4,676 +58
29APR26 72.50 C 2.20 2.24 1.57 1.55 -1.49 56 110 2,251 -11
29APR26 75.00 C 1.55 1.55 1.08 1.06 -1.11 57 82 2,107 -70
29APR26 77.50 C 1.09 1.10 0.74 0.68 -0.81 57 145 1,255 -70
29APR26 80.00 C 0.76 0.78 0.53 0.42 -0.57 56 216 6,468 -71
29APR26 82.50 C 0.50 0.50 0.44 0.25 -0.39 56 29 1,084 -14
29APR26 85.00 C 0.40 0.40 0.30 0.15 -0.26 56 162 1,458 -152
29APR26 87.50 C 0.00 0.00 0.00 0.09 -0.16 57 0 400 0
29APR26 90.00 C 0.00 0.00 0.00 0.05 -0.10 57 0 470 0
29APR26 92.50 C 0.00 0.00 0.00 0.03 -0.06 57 0 274 0
29APR26 95.00 C 0.00 0.00 0.00 0.02 -0.04 58 0 351 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 -0.02 58 0 602 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 -0.01 61 0 367 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 65 0 316 0
29APR26 105.00 C 0.06 0.06 0.06 0.01 0.00 68 34 153 -3
29APR26 107.50 C 0.06 0.06 0.06 0.01 0.00 71 34 26 -34
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 74 0 392 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 77 0 74 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 80 0 191 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 83 0 40 0
29APR26 120.00 C 0.00 0.00 0.00 0.01 0.00 86 0 31 0
29APR26 122.50 C 0.00 0.00 0.00 0.01 0.00 88 0 50 0
29APR26 125.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 93 0 30 0
29APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 96 0 51 0
29APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 101 0 110 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 103 0 130 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 105 0 50 0
29APR26 142.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 110 0 31 0
29APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 0.01 0.00 114 0 1 0
29APR26 152.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 0.01 0.00 118 0 1 0
29APR26 157.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 0.01 0.00 122 0 1 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 0.01 0.00 126 0 30 0
29APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 128 0 30 0
29APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 130 0 30 0
28MAY26 46.00 C 0.00 0.00 0.00 21.80 -3.01 78 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 20.93 -2.99 78 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 19.84 -3.30 72 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 19.02 -2.91 73 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 18.09 -2.96 71 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 15.83 -2.93 67 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 13.70 -3.00 64 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 11.73 -2.88 62 0 13 0
28MAY26 60.00 C 0.00 0.00 0.00 9.65 -3.08 57 0 1,002 0
28MAY26 62.50 C 0.00 0.00 0.00 8.07 -2.72 57 0 133 0
28MAY26 65.00 C 0.00 0.00 0.00 6.67 -2.39 57 0 787 0
28MAY26 67.50 C 6.37 6.60 5.55 5.45 -2.29 57 54 718 +7
28MAY26 70.00 C 5.41 5.41 4.60 4.42 -1.99 57 55 869 +5
28MAY26 72.50 C 3.84 3.84 3.71 3.51 -1.82 56 68 1,062 -15
28MAY26 75.00 C 3.37 3.37 3.10 2.85 -1.51 57 47 923 +15
28MAY26 77.50 C 2.72 2.72 2.30 2.27 -1.29 57 19 470 +4
28MAY26 80.00 C 1.92 1.92 1.90 1.81 -1.10 58 8 877 +2
28MAY26 82.50 C 1.89 1.89 1.89 1.41 -0.92 58 15 1,314 0
28MAY26 85.00 C 1.54 1.55 1.21 1.09 -0.75 58 36 337 +11
28MAY26 87.50 C 1.25 1.25 1.25 0.84 -0.61 58 1 252 0
28MAY26 90.00 C 0.00 0.00 0.00 0.64 -0.50 58 0 223 0
28MAY26 92.50 C 0.00 0.00 0.00 0.49 -0.40 58 0 334 0
28MAY26 95.00 C 0.00 0.00 0.00 0.37 -0.32 58 0 265 0
28MAY26 97.50 C 0.00 0.00 0.00 0.27 -0.26 57 0 50 0
28MAY26 100.00 C 0.00 0.00 0.00 0.21 -0.19 58 0 100 0
28MAY26 102.50 C 0.00 0.00 0.00 0.15 -0.16 57 0 50 0
29JUN26 46.00 C 0.00 0.00 0.00 22.31 -2.88 70 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 21.38 -2.70 68 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 20.48 -2.90 66 0 10 0
29JUN26 49.00 C 0.00 0.00 0.00 19.59 -2.70 65 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 18.54 -3.13 61 0 280 0
29JUN26 52.50 C 0.00 0.00 0.00 16.43 -3.01 59 0 60 0
29JUN26 55.00 C 0.00 0.00 0.00 14.66 -2.58 60 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 12.47 -2.69 55 0 20 0
29JUN26 60.00 C 0.00 0.00 0.00 10.85 -2.58 55 0 418 0
29JUN26 62.50 C 0.00 0.00 0.00 9.43 -2.40 56 0 541 0
29JUN26 65.00 C 9.00 9.00 8.06 8.12 -2.29 56 34 447 +34
29JUN26 67.50 C 7.84 7.84 6.90 6.84 -2.41 55 45 3,743 +27
29JUN26 70.00 C 6.79 6.79 6.72 5.80 -2.21 55 17 520 +17
29JUN26 72.50 C 0.00 0.00 0.00 4.91 -2.27 55 10 668 0
29JUN26 75.00 C 4.05 4.05 4.05 4.05 -1.85 54 6 1,702 0
29JUN26 77.50 C 4.26 4.26 4.20 3.49 -1.79 55 90 503 +54
29JUN26 80.00 C 3.61 3.73 3.61 2.93 -1.47 55 90 2,955 0
29JUN26 82.50 C 3.06 3.18 2.63 2.47 -1.30 56 250 919 +128
29JUN26 85.00 C 2.75 2.75 2.19 2.06 -1.18 56 525 970 +385
29JUN26 87.50 C 2.25 2.25 2.25 1.70 -1.04 56 1 418 +1
29JUN26 90.00 C 1.80 1.80 1.58 1.40 -0.90 56 8 2,364 +3
29JUN26 92.50 C 0.00 0.00 0.00 1.15 -0.78 56 0 415 0
29JUN26 95.00 C 0.00 0.00 0.00 0.91 -0.71 55 0 238 0
29JUN26 97.50 C 0.00 0.00 0.00 0.74 -0.61 55 0 3,619 0
29JUN26 100.00 C 0.00 0.00 0.00 0.61 -0.48 55 0 527 0
29JUN26 102.50 C 0.00 0.00 0.00 0.49 -0.42 55 0 241 0
29JUN26 105.00 C 0.00 0.00 0.00 0.41 -0.35 55 0 526 0
29JUN26 107.50 C 0.00 0.00 0.00 0.33 -0.30 55 0 520 0
29JUN26 110.00 C 0.00 0.00 0.00 0.27 -0.25 55 0 194 0
29JUN26 112.50 C 0.00 0.00 0.00 0.22 -0.21 55 0 80 0
29JUN26 115.00 C 0.00 0.00 0.00 0.18 -0.17 56 0 214 0
29JUN26 117.50 C 0.00 0.00 0.00 0.14 -0.16 55 0 24 0
29JUN26 120.00 C 0.00 0.00 0.00 0.12 -0.13 56 0 218 0
29JUN26 122.50 C 0.00 0.00 0.00 0.09 -0.11 55 0 102 0
29JUN26 125.00 C 0.00 0.00 0.00 0.08 -0.09 56 0 81 0
29JUN26 127.50 C 0.00 0.00 0.00 0.06 -0.08 55 0 135 0
29JUN26 130.00 C 0.00 0.00 0.00 0.05 -0.07 56 0 357 0
29JUN26 132.50 C 0.00 0.00 0.00 0.04 -0.06 56 0 53 0
29JUN26 135.00 C 0.00 0.00 0.00 0.03 -0.05 55 0 66 0
29JUN26 137.50 C 0.00 0.00 0.00 0.02 -0.05 54 0 17 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 -0.05 52 0 252 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 -0.04 53 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 -0.03 54 0 10 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 -0.02 55 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 10 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 63 0 60 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 64 0 80 0
30JUL26 47.00 C 0.00 0.00 0.00 21.68 -2.82 61 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 20.86 -2.81 61 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 20.02 -2.70 60 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 19.20 -2.71 59 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 17.29 -2.57 59 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 15.37 -2.55 57 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 13.66 -2.55 56 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 11.99 -2.44 55 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 10.60 -2.68 55 0 15 0
30JUL26 65.00 C 0.00 0.00 0.00 9.31 -2.20 55 0 0 0
30JUL26 67.50 C 9.24 9.39 8.18 8.15 -2.39 55 75 95 +75
30JUL26 70.00 C 0.00 0.00 0.00 7.11 -2.23 55 0 15 0
30JUL26 72.50 C 0.00 0.00 0.00 6.20 -2.30 55 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 5.39 -2.10 55 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 4.69 -1.90 55 0 1 0
30JUL26 80.00 C 0.00 0.00 0.00 4.08 -1.61 55 0 4 0
30JUL26 82.50 C 0.00 0.00 0.00 3.57 -1.46 56 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 3.11 -1.30 56 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 2.67 -1.18 56 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 2.29 -1.06 56 0 53 0
30JUL26 92.50 C 0.00 0.00 0.00 1.96 - 56 0 0 -
29SEP26 46.00 C 0.00 0.00 0.00 23.57 -3.12 59 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 22.96 -3.06 61 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 22.16 -2.93 60 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 21.35 -2.95 59 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 20.66 -2.73 59 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 18.84 -2.58 58 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 17.15 -2.43 58 0 29 0
29SEP26 57.50 C 0.00 0.00 0.00 15.85 -2.07 59 0 36 0
29SEP26 60.00 C 0.00 0.00 0.00 14.12 -2.32 57 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 13.04 -1.91 58 0 256 0
29SEP26 65.00 C 0.00 0.00 0.00 11.82 -1.87 58 0 256 0
29SEP26 67.50 C 10.88 10.88 10.88 10.41 -2.59 56 15 843 +14
29SEP26 70.00 C 0.00 0.00 0.00 9.41 -2.27 56 0 3,413 0
29SEP26 72.50 C 0.00 0.00 0.00 8.51 -2.14 56 0 3,205 0
29SEP26 75.00 C 0.00 0.00 0.00 7.71 -2.00 56 0 3,984 0
29SEP26 77.50 C 0.00 0.00 0.00 6.98 -1.88 57 0 1,369 0
29SEP26 80.00 C 0.00 0.00 0.00 6.37 -1.73 57 0 4,830 0
29SEP26 82.50 C 0.00 0.00 0.00 5.72 -1.68 57 0 1,076 0
29SEP26 85.00 C 0.00 0.00 0.00 5.14 -1.60 57 0 902 0
29SEP26 87.50 C 0.00 0.00 0.00 4.61 -1.49 57 0 54 0
29SEP26 90.00 C 4.76 4.76 4.50 4.14 -1.38 57 22 382 -10
29SEP26 92.50 C 0.00 0.00 0.00 3.71 -1.28 57 0 245 0
29SEP26 95.00 C 0.00 0.00 0.00 3.32 -1.19 57 0 208 0
29SEP26 97.50 C 0.00 0.00 0.00 2.98 -1.09 57 0 2,018 0
29SEP26 100.00 C 0.00 0.00 0.00 2.59 -1.09 56 0 2,094 0
29SEP26 102.50 C 0.00 0.00 0.00 2.32 -1.00 56 0 32 0
29SEP26 105.00 C 0.00 0.00 0.00 2.08 -0.92 56 0 41 0
29SEP26 107.50 C 0.00 0.00 0.00 1.86 -0.84 56 0 281 0
29SEP26 110.00 C 0.00 0.00 0.00 1.66 -0.78 56 0 150 0
29SEP26 112.50 C 0.00 0.00 0.00 1.49 -0.65 56 0 301 0
29SEP26 115.00 C 0.00 0.00 0.00 1.33 -0.60 56 0 147 0
29SEP26 117.50 C 0.00 0.00 0.00 1.19 -0.55 56 0 55 0
29SEP26 120.00 C 0.00 0.00 0.00 1.07 -0.50 56 0 1,603 0
29SEP26 122.50 C 0.00 0.00 0.00 0.96 -0.46 56 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.86 -0.42 56 0 205 0
29SEP26 127.50 C 0.00 0.00 0.00 0.77 -0.38 56 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 0.69 -0.35 56 0 628 0
30DEC26 46.00 C 0.00 0.00 0.00 25.47 -2.94 61 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 24.78 -2.89 61 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 24.20 -2.73 62 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 23.51 -2.58 61 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 22.84 -2.56 61 0 52 0
30DEC26 52.50 C 0.00 0.00 0.00 21.24 -2.72 60 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 19.73 -2.55 60 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 18.32 -2.57 59 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 16.73 -2.32 58 0 10 0
30DEC26 62.50 C 0.00 0.00 0.00 15.53 -2.46 58 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 14.35 -2.12 57 0 702 0
30DEC26 67.50 C 0.00 0.00 0.00 13.29 -2.51 57 0 2,700 0
30DEC26 70.00 C 0.00 0.00 0.00 12.31 -2.44 57 0 2,022 0
30DEC26 72.50 C 0.00 0.00 0.00 11.37 -2.27 57 0 415 0
30DEC26 75.00 C 0.00 0.00 0.00 10.55 -2.16 57 0 403 0
30DEC26 77.50 C 0.00 0.00 0.00 9.79 -2.07 57 0 57 0
30DEC26 80.00 C 0.00 0.00 0.00 9.09 -1.97 57 0 302 0
30DEC26 82.50 C 0.00 0.00 0.00 8.45 -1.89 58 0 16 0
30DEC26 85.00 C 0.00 0.00 0.00 7.84 -1.82 58 0 32 0
30DEC26 87.50 C 0.00 0.00 0.00 7.25 -1.76 58 0 9 0
30DEC26 90.00 C 0.00 0.00 0.00 6.70 -1.66 58 0 46 0
30DEC26 92.50 C 0.00 0.00 0.00 6.20 -1.61 58 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 5.67 -1.59 57 0 36 0
30DEC26 97.50 C 0.00 0.00 0.00 5.30 -1.45 57 0 30 0
30DEC26 100.00 C 0.00 0.00 0.00 4.76 -1.48 57 0 12 0
30DEC26 102.50 C 0.00 0.00 0.00 4.40 -1.43 57 0 34 0
30DEC26 105.00 C 4.78 4.78 4.78 4.20 -1.22 57 2 16 -1
30DEC26 107.50 C 0.00 0.00 0.00 3.77 -1.27 57 0 61 0
30MAR27 46.00 C 0.00 0.00 0.00 27.00 -2.89 61 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 26.33 -2.87 61 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 25.68 -2.82 61 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 25.03 -2.78 60 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 24.36 -2.91 60 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 22.86 -2.63 59 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 21.72 -2.48 60 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 20.08 -2.40 58 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 18.82 -2.32 58 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 17.65 -2.51 58 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 16.55 -2.18 58 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 15.68 -2.29 58 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 14.73 -2.33 58 0 17 0
30MAR27 72.50 C 0.00 0.00 0.00 13.75 -2.33 58 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 12.92 -2.17 58 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 12.15 -2.09 58 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 11.44 -2.01 58 0 6 0
30MAR27 82.50 C 0.00 0.00 0.00 10.77 -1.96 58 0 9 0
30MAR27 85.00 C 0.00 0.00 0.00 10.16 -1.87 58 0 6 0
30MAR27 87.50 C 0.00 0.00 0.00 9.58 -1.77 58 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 9.06 -1.69 58 0 26 0
30MAR27 92.50 C 0.00 0.00 0.00 8.52 -1.67 58 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 7.84 -1.78 58 0 8 0
30MAR27 97.50 C 0.00 0.00 0.00 7.31 -1.76 57 0 1 0
30MAR27 100.00 C 0.00 0.00 0.00 6.84 -1.72 57 0 15 0
30MAR27 102.50 C 0.00 0.00 0.00 6.67 -1.28 58 0 0 0
TOTAL CALL 2,831 98,632 +428
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 61 0 135 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 58 0 170 0
29APR26 48.00 P 0.00 0.00 0.00 0.02 +0.01 59 0 335 0
29APR26 49.00 P 0.00 0.00 0.00 0.03 +0.02 58 0 1,103 0
29APR26 50.00 P 0.00 0.00 0.00 0.04 +0.03 57 0 450 0
29APR26 52.50 P 0.16 0.18 0.16 0.10 +0.06 56 1,355 2,081 +1,340
29APR26 55.00 P 0.26 0.34 0.26 0.25 +0.16 57 95 1,369 0
29APR26 57.50 P 0.56 0.60 0.56 0.52 +0.31 57 135 1,254 0
29APR26 60.00 P 0.89 1.07 0.89 0.97 +0.53 57 160 1,656 0
29APR26 62.50 P 1.25 1.73 1.25 1.67 +0.83 57 172 2,664 +29
29APR26 65.00 P 2.05 2.50 1.90 2.63 +1.20 57 229 3,396 -129
29APR26 67.50 P 2.96 3.74 2.78 3.81 +1.53 56 137 1,388 +93
29APR26 70.00 P 4.25 5.28 4.03 5.33 +1.95 57 152 9,016 +70
29APR26 72.50 P 5.60 5.60 5.60 6.82 +2.02 52 15 3,696 -15
29APR26 75.00 P 7.90 7.90 7.90 9.01 +2.56 56 10 789 0
29APR26 77.50 P 9.90 9.90 9.50 11.13 +3.02 56 20 903 0
29APR26 80.00 P 0.00 0.00 0.00 13.39 +3.35 56 0 1,448 0
29APR26 82.50 P 0.00 0.00 0.00 15.74 +3.09 57 0 271 0
29APR26 85.00 P 0.00 0.00 0.00 18.16 +3.16 58 0 363 0
29APR26 87.50 P 0.00 0.00 0.00 20.58 +3.32 56 0 92 0
29APR26 90.00 P 0.00 0.00 0.00 23.06 +3.31 57 0 49 0
29APR26 92.50 P 0.00 0.00 0.00 25.55 +3.64 0 0 137 0
29APR26 95.00 P 0.00 0.00 0.00 28.05 +3.52 0 0 62 0
29APR26 97.50 P 0.00 0.00 0.00 30.55 +3.54 0 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 33.05 +3.54 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 35.55 +3.37 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 38.05 +3.67 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 40.55 +3.65 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 43.05 +3.76 0 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 45.57 +3.62 96 0 12 0
29APR26 115.00 P 0.00 0.00 0.00 48.07 +3.65 99 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 50.55 +3.67 0 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 53.05 +3.65 0 0 30 0
29APR26 122.50 P 0.00 0.00 0.00 55.55 +3.80 0 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 58.05 +3.53 0 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 60.55 +3.60 0 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 63.06 +3.42 115 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 65.55 +3.60 0 0 30 0
29APR26 135.00 P 0.00 0.00 0.00 68.05 +3.62 0 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 70.56 +3.68 124 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 73.05 +3.72 0 0 30 0
29APR26 142.50 P 0.00 0.00 0.00 75.55 +3.41 0 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 78.05 +3.52 0 0 30 0
29APR26 147.50 P 0.00 0.00 0.00 80.55 +3.60 0 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 83.05 +3.60 0 0 30 0
29APR26 152.50 P 0.00 0.00 0.00 85.56 +3.61 140 0 30 0
29APR26 155.00 P 0.00 0.00 0.00 88.11 +3.82 156 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 90.55 +3.17 0 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 93.05 +3.67 0 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 95.56 +3.68 149 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 98.05 +3.64 0 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 100.55 +3.77 0 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 103.05 +3.67 0 0 0 0
28MAY26 46.00 P 0.33 0.37 0.33 0.17 +0.08 57 20 171 +20
28MAY26 47.00 P 0.00 0.00 0.00 0.23 +0.11 58 0 394 0
28MAY26 48.00 P 0.00 0.00 0.00 0.29 +0.13 58 0 125 0
28MAY26 49.00 P 0.00 0.00 0.00 0.37 +0.16 58 0 95 0
28MAY26 50.00 P 0.64 0.64 0.64 0.46 +0.20 58 30 882 -15
28MAY26 52.50 P 0.79 0.98 0.79 0.78 +0.33 58 57 864 +57
28MAY26 55.00 P 1.20 1.40 1.20 1.22 +0.47 58 29 847 +29
28MAY26 57.50 P 1.66 1.87 1.52 1.83 +0.67 58 68 631 +68
28MAY26 60.00 P 2.18 2.60 2.08 2.60 +0.88 58 43 791 +43
28MAY26 62.50 P 2.88 3.51 2.88 3.51 +1.08 58 63 1,172 0
28MAY26 65.00 P 3.73 4.50 3.73 4.60 +1.29 58 256 730 -248
28MAY26 67.50 P 4.94 5.19 4.94 5.88 +1.55 58 44 412 0
28MAY26 70.00 P 6.30 7.26 6.23 7.33 +1.85 58 127 535 +10
28MAY26 72.50 P 7.80 8.09 7.80 8.66 +1.75 55 72 264 +48
28MAY26 75.00 P 9.55 9.55 9.40 10.39 +1.89 54 20 322 +10
28MAY26 77.50 P 11.60 11.60 11.40 12.58 +2.23 57 20 331 0
28MAY26 80.00 P 0.00 0.00 0.00 14.64 +2.43 58 0 185 0
28MAY26 82.50 P 0.00 0.00 0.00 16.58 +2.37 55 0 48 0
28MAY26 85.00 P 0.00 0.00 0.00 18.93 +2.63 57 0 30 0
28MAY26 87.50 P 0.00 0.00 0.00 20.72 +2.25 46 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 23.10 +2.72 44 0 4 0
28MAY26 92.50 P 0.00 0.00 0.00 25.82 +3.00 56 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 28.24 +2.84 57 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 30.67 +2.99 57 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 33.06 +3.00 52 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 35.58 +3.22 57 0 37 0
29JUN26 46.00 P 0.68 0.75 0.68 0.48 +0.14 55 25 33 +25
29JUN26 47.00 P 0.00 0.00 0.00 0.59 +0.17 56 0 0 0
29JUN26 48.00 P 0.92 0.94 0.92 0.71 +0.20 56 4 345 0
29JUN26 49.00 P 0.00 0.00 0.00 0.83 +0.22 55 0 19 0
29JUN26 50.00 P 1.21 1.21 1.21 1.00 +0.27 56 3 771 +3
29JUN26 52.50 P 1.39 1.68 1.39 1.47 +0.38 56 135 414 +19
29JUN26 55.00 P 1.83 2.21 1.83 2.07 +0.51 56 35 726 +20
29JUN26 57.50 P 2.46 2.90 2.46 2.80 +0.66 56 680 1,443 +349
29JUN26 60.00 P 3.15 3.72 3.15 3.70 +0.88 56 601 2,618 +489
29JUN26 62.50 P 3.83 4.11 3.83 4.70 +1.04 56 19 5,438 +19
29JUN26 65.00 P 4.84 5.80 4.84 5.89 +1.27 56 515 6,324 +354
29JUN26 67.50 P 6.38 6.38 6.38 7.16 +1.45 55 75 2,927 0
29JUN26 70.00 P 8.37 8.54 8.37 8.58 +1.61 55 16 2,536 +15
29JUN26 72.50 P 9.12 9.12 9.12 10.23 +2.09 56 15 3,255 0
29JUN26 75.00 P 0.00 0.00 0.00 11.62 +2.04 53 0 7,069 0
29JUN26 77.50 P 0.00 0.00 0.00 13.41 +1.86 53 0 1,367 0
29JUN26 80.00 P 0.00 0.00 0.00 15.70 +2.36 56 0 13,711 0
29JUN26 82.50 P 0.00 0.00 0.00 17.21 +1.66 51 0 756 0
29JUN26 85.00 P 0.00 0.00 0.00 19.81 +2.35 56 0 246 0
29JUN26 87.50 P 0.00 0.00 0.00 21.97 +2.73 56 0 139 0
29JUN26 90.00 P 0.00 0.00 0.00 24.04 +2.69 55 0 2,966 0
29JUN26 92.50 P 0.00 0.00 0.00 26.43 +2.48 57 0 175 0
29JUN26 95.00 P 0.00 0.00 0.00 28.74 +2.72 57 0 63 0
29JUN26 97.50 P 0.00 0.00 0.00 30.80 +2.30 51 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 33.39 +2.80 56 0 18 0
29JUN26 102.50 P 0.00 0.00 0.00 35.77 +2.64 55 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 38.20 +2.91 55 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 40.64 +3.01 55 0 135 0
29JUN26 110.00 P 0.00 0.00 0.00 43.10 +3.09 55 0 146 0
29JUN26 112.50 P 0.00 0.00 0.00 45.57 +3.16 55 0 60 0
29JUN26 115.00 P 0.00 0.00 0.00 48.07 +3.02 57 0 30 0
29JUN26 117.50 P 0.00 0.00 0.00 50.55 +2.97 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 53.05 +3.12 0 0 1 0
29JUN26 122.50 P 0.00 0.00 0.00 55.55 +3.48 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 58.05 +3.31 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 60.55 +3.36 0 0 15 0
29JUN26 130.00 P 0.00 0.00 0.00 63.06 +3.42 67 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 65.55 +3.52 0 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 68.05 +3.48 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 70.56 +3.53 72 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 73.05 +3.31 0 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 75.55 +3.25 0 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 78.05 +3.45 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 80.55 +3.49 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 83.05 +3.50 0 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 85.56 +3.55 81 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 88.11 +3.57 87 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 90.55 +3.17 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 93.05 +3.52 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 95.56 +3.29 86 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 98.05 +3.49 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 100.55 +3.51 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 103.05 +3.48 0 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 1.05 +0.27 56 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 1.23 +0.32 56 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 1.40 +0.35 56 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 1.61 +0.39 56 0 0 0
30JUL26 52.50 P 2.29 2.29 2.27 2.19 +0.50 56 30 30 +30
30JUL26 55.00 P 0.00 0.00 0.00 2.92 +0.66 56 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 3.78 +0.80 56 0 230 0
30JUL26 60.00 P 4.10 4.55 4.10 4.69 +0.90 56 2 2 +2
30JUL26 62.50 P 5.20 5.20 5.20 5.75 +1.09 55 1 15 0
30JUL26 65.00 P 6.70 6.70 6.70 6.75 +1.07 54 1 1 +1
30JUL26 67.50 P 0.00 0.00 0.00 8.25 +1.41 55 0 8 0
30JUL26 70.00 P 8.87 9.48 8.87 9.71 +1.58 55 30 32 +30
30JUL26 72.50 P 10.26 10.26 10.26 11.36 +2.10 55 30 77 +30
30JUL26 75.00 P 0.00 0.00 0.00 13.07 +2.35 56 0 14 0
30JUL26 77.50 P 0.00 0.00 0.00 14.54 +1.80 53 0 5 0
30JUL26 80.00 P 0.00 0.00 0.00 16.43 +1.93 54 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 18.44 +1.79 54 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 20.66 +2.11 56 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 22.49 +1.91 54 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 24.95 +2.65 57 0 1 0
30JUL26 92.50 P 0.00 0.00 0.00 27.12 - 57 0 0 -
29SEP26 46.00 P 0.00 0.00 0.00 1.85 +0.35 57 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 2.09 +0.41 57 0 2 0
29SEP26 48.00 P 0.00 0.00 0.00 2.32 +0.44 57 0 60 0
29SEP26 49.00 P 0.00 0.00 0.00 2.56 +0.45 57 0 424 0
29SEP26 50.00 P 0.00 0.00 0.00 2.86 +0.51 57 0 501 0
29SEP26 52.50 P 3.38 3.38 3.38 3.62 +0.62 57 15 603 0
29SEP26 55.00 P 4.35 4.43 4.35 4.50 +0.73 57 441 1,261 +334
29SEP26 57.50 P 5.27 5.40 5.27 5.41 +0.82 56 600 1,251 +600
29SEP26 60.00 P 0.00 0.00 0.00 6.43 +0.94 56 0 10,274 0
29SEP26 62.50 P 0.00 0.00 0.00 7.57 +1.07 56 0 984 0
29SEP26 65.00 P 8.12 8.72 8.12 8.82 +1.20 55 180 8,212 +170
29SEP26 67.50 P 0.00 0.00 0.00 10.25 +1.40 56 0 3,631 0
29SEP26 70.00 P 0.00 0.00 0.00 11.75 +1.56 56 0 1,777 0
29SEP26 72.50 P 12.88 12.88 12.88 13.34 +1.69 56 15 2,765 0
29SEP26 75.00 P 0.00 0.00 0.00 15.03 +1.83 56 0 1,189 0
29SEP26 77.50 P 0.00 0.00 0.00 16.50 +1.65 55 0 1,124 0
29SEP26 80.00 P 0.00 0.00 0.00 18.17 +1.59 54 0 1,575 0
29SEP26 82.50 P 0.00 0.00 0.00 20.10 +1.72 54 0 872 0
29SEP26 85.00 P 0.00 0.00 0.00 22.02 +1.72 54 0 1,338 0
29SEP26 87.50 P 0.00 0.00 0.00 24.04 +1.91 55 0 273 0
29SEP26 90.00 P 0.00 0.00 0.00 26.20 +1.71 55 0 262 0
29SEP26 92.50 P 0.00 0.00 0.00 28.60 +2.04 58 0 26 0
29SEP26 95.00 P 0.00 0.00 0.00 30.49 +1.84 56 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 32.90 +2.23 58 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 34.95 +2.53 57 0 5,264 0
29SEP26 102.50 P 0.00 0.00 0.00 37.33 +2.28 58 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 39.28 +1.93 55 0 16 0
29SEP26 107.50 P 0.00 0.00 0.00 41.54 +2.09 55 0 1 0
29SEP26 110.00 P 0.00 0.00 0.00 44.10 +2.39 57 0 13 0
29SEP26 112.50 P 0.00 0.00 0.00 46.47 +2.37 58 0 3 0
29SEP26 115.00 P 0.00 0.00 0.00 48.77 +2.46 57 0 30 0
29SEP26 117.50 P 0.00 0.00 0.00 51.11 +2.36 57 0 34 0
29SEP26 120.00 P 0.00 0.00 0.00 53.51 +2.39 57 0 112 0
29SEP26 122.50 P 0.00 0.00 0.00 55.89 +2.87 56 0 60 0
29SEP26 125.00 P 0.00 0.00 0.00 58.35 +2.76 57 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 60.77 +2.66 57 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 63.17 +3.23 56 0 16 0
30DEC26 46.00 P 0.00 0.00 0.00 3.25 +0.44 57 0 3 0
30DEC26 47.00 P 0.00 0.00 0.00 3.56 +0.50 57 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 3.88 +0.55 57 0 10 0
30DEC26 49.00 P 0.00 0.00 0.00 4.20 +0.55 57 0 33 0
30DEC26 50.00 P 0.00 0.00 0.00 4.52 +0.55 57 0 68 0
30DEC26 52.50 P 0.00 0.00 0.00 5.47 +0.70 57 0 183 0
30DEC26 55.00 P 0.00 0.00 0.00 6.41 +0.75 57 0 985 0
30DEC26 57.50 P 0.00 0.00 0.00 7.50 +0.91 57 0 90 0
30DEC26 60.00 P 0.00 0.00 0.00 8.56 +0.87 56 0 714 0
30DEC26 62.50 P 0.00 0.00 0.00 9.78 +1.06 56 0 551 0
30DEC26 65.00 P 0.00 0.00 0.00 11.09 +1.16 56 0 1,262 0
30DEC26 67.50 P 0.00 0.00 0.00 12.50 +1.26 56 0 2,990 0
30DEC26 70.00 P 0.00 0.00 0.00 14.07 +1.46 56 0 2,442 0
30DEC26 72.50 P 0.00 0.00 0.00 15.66 +1.56 56 0 402 0
30DEC26 75.00 P 0.00 0.00 0.00 17.33 +1.67 57 0 501 0
30DEC26 77.50 P 0.00 0.00 0.00 18.80 +1.53 55 0 91 0
30DEC26 80.00 P 0.00 0.00 0.00 20.45 +1.47 55 0 69 0
30DEC26 82.50 P 0.00 0.00 0.00 22.41 +1.36 56 0 13 0
30DEC26 85.00 P 0.00 0.00 0.00 24.29 +1.71 56 0 25 0
30DEC26 87.50 P 0.00 0.00 0.00 26.25 +1.44 56 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 28.20 +1.94 56 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 30.22 +1.43 56 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 32.27 +1.49 56 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 34.62 +1.93 57 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 36.74 +2.44 58 0 65 0
30DEC26 102.50 P 0.00 0.00 0.00 38.57 +1.73 56 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 41.07 +2.35 58 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 42.91 +1.70 56 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 4.58 +0.59 58 0 51 0
30MAR27 47.00 P 0.00 0.00 0.00 4.91 +0.59 58 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 5.27 +0.62 58 0 52 0
30MAR27 49.00 P 0.00 0.00 0.00 5.61 +0.63 58 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 5.96 +0.65 58 0 15 0
30MAR27 52.50 P 0.00 0.00 0.00 6.90 +0.65 57 0 50 0
30MAR27 55.00 P 0.00 0.00 0.00 7.95 +0.86 57 0 50 0
30MAR27 57.50 P 0.00 0.00 0.00 9.25 +1.06 58 0 5 0
30MAR27 60.00 P 0.00 0.00 0.00 10.29 +1.02 57 0 56 0
30MAR27 62.50 P 0.00 0.00 0.00 11.47 +1.01 56 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 12.90 +1.35 56 0 3 0
30MAR27 67.50 P 0.00 0.00 0.00 14.38 +1.35 57 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 15.78 +1.33 56 0 3 0
30MAR27 72.50 P 0.00 0.00 0.00 17.37 +1.39 56 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 19.02 +1.52 56 0 5 0
30MAR27 77.50 P 0.00 0.00 0.00 20.45 +1.32 55 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 22.30 +1.48 55 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 24.13 +1.92 56 0 15 0
30MAR27 85.00 P 0.00 0.00 0.00 26.22 +1.75 57 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 27.91 +1.61 56 0 6 0
30MAR27 90.00 P 0.00 0.00 0.00 30.06 +1.88 57 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 31.80 +1.71 56 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 34.06 +2.02 57 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 36.10 +1.97 57 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 37.89 +1.87 56 0 15 0
30MAR27 102.50 P 0.00 0.00 0.00 39.95 +1.92 56 0 0 0
TOTAL PUT 6,797 152,402 +3,900
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$ 12.03
29APR26 8.50 C 0.00 0.00 0.00 3.54 -0.34 0 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.31 -0.32 71 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.07 -0.31 71 0 3 0
29APR26 9.25 C 0.00 0.00 0.00 2.79 -0.35 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.56 -0.33 55 0 1 0
29APR26 9.75 C 0.00 0.00 0.00 2.32 -0.33 54 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.07 -0.34 48 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.62 -0.32 49 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.22 -0.29 50 0 15 0
29APR26 11.50 C 0.88 0.88 0.88 0.86 -0.24 49 27 208 +27
29APR26 12.00 C 0.00 0.00 0.00 0.60 -0.20 51 0 506 0
29APR26 12.50 C 0.00 0.00 0.00 0.38 -0.18 50 0 335 0
29APR26 13.00 C 0.00 0.00 0.00 0.23 -0.14 50 0 236 0
29APR26 13.50 C 0.00 0.00 0.00 0.14 -0.09 51 0 202 0
29APR26 14.00 C 0.00 0.00 0.00 0.08 -0.06 51 0 89 0
29APR26 14.50 C 0.00 0.00 0.00 0.04 -0.04 50 0 247 0
29APR26 15.00 C 0.00 0.00 0.00 0.02 -0.03 50 0 446 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 -0.02 50 0 171 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 34 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 61 0 109 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 66 0 167 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 70 0 25 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 75 0 98 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 79 0 52 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 83 0 17 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 87 0 139 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 91 0 133 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 98 0 45 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 105 0 15 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 112 0 4 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 118 0 5 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 3.62 -0.29 62 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.38 -0.29 60 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.12 -0.29 53 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.91 -0.28 56 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.71 -0.18 58 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.44 -0.23 51 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.23 -0.21 51 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.80 -0.31 47 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.44 -0.29 47 0 60 0
28MAY26 11.50 C 0.00 0.00 0.00 1.12 -0.23 46 0 75 0
28MAY26 12.00 C 0.00 0.00 0.00 0.88 -0.20 48 0 55 0
28MAY26 12.50 C 0.74 0.74 0.74 0.66 -0.20 48 15 233 0
28MAY26 13.00 C 0.61 0.61 0.47 0.47 -0.17 46 9 229 -5
28MAY26 13.50 C 0.00 0.00 0.00 0.36 -0.14 48 0 45 0
28MAY26 14.00 C 0.32 0.32 0.32 0.25 -0.12 47 50 490 0
28MAY26 14.50 C 0.00 0.00 0.00 0.18 -0.09 48 0 57 0
28MAY26 15.00 C 0.00 0.00 0.00 0.12 -0.08 47 0 411 0
28MAY26 15.50 C 0.00 0.00 0.00 0.09 -0.05 48 0 45 0
28MAY26 16.00 C 0.00 0.00 0.00 0.06 -0.04 48 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.04 -0.03 48 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.02 -0.03 46 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 -0.03 45 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 55 0 12 0
29JUN26 4.80 C 0.00 0.00 0.00 7.26 -0.34 77 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 7.16 -0.34 74 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 7.06 -0.34 72 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 6.81 -0.34 65 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 6.57 -0.33 73 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 6.32 -0.33 68 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 6.07 -0.33 64 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 5.82 -0.33 59 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 5.58 -0.33 62 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 5.33 -0.33 58 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 5.09 -0.32 59 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 4.84 -0.33 55 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 4.60 -0.32 54 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.37 -0.27 56 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.12 -0.27 52 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 3.89 -0.25 52 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 3.66 -0.25 52 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.44 -0.24 52 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.21 -0.25 51 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.99 -0.25 50 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.80 -0.20 51 0 10 0
29JUN26 9.75 C 0.00 0.00 0.00 2.58 -0.23 50 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.43 -0.17 52 0 562 0
29JUN26 10.50 C 0.00 0.00 0.00 2.06 -0.16 51 0 160 0
29JUN26 11.00 C 0.00 0.00 0.00 1.67 -0.27 48 0 114 0
29JUN26 11.50 C 0.00 0.00 0.00 1.38 -0.24 48 0 100 0
29JUN26 12.00 C 0.00 0.00 0.00 1.12 -0.21 47 0 75 0
29JUN26 12.50 C 0.00 0.00 0.00 0.90 -0.20 47 0 185 0
29JUN26 13.00 C 0.00 0.00 0.00 0.73 -0.17 48 0 73 0
29JUN26 13.50 C 0.00 0.00 0.00 0.59 -0.14 48 0 76 0
29JUN26 14.00 C 0.00 0.00 0.00 0.47 -0.13 48 0 25 0
29JUN26 14.50 C 0.00 0.00 0.00 0.37 -0.12 48 0 327 0
29JUN26 15.00 C 0.00 0.00 0.00 0.29 -0.09 48 0 224 0
29JUN26 15.50 C 0.00 0.00 0.00 0.22 -0.08 48 0 62 0
29JUN26 16.00 C 0.00 0.00 0.00 0.17 -0.07 48 0 16 0
29JUN26 16.50 C 0.00 0.00 0.00 0.13 -0.05 48 0 22 0
29JUN26 17.00 C 0.00 0.00 0.00 0.10 -0.04 48 0 109 0
29JUN26 17.50 C 0.00 0.00 0.00 0.08 -0.03 49 0 161 0
29JUN26 18.00 C 0.09 0.09 0.09 0.06 -0.03 49 10 30 0
29JUN26 18.50 C 0.00 0.00 0.00 0.04 -0.03 48 0 26 0
29JUN26 19.00 C 0.00 0.00 0.00 0.03 -0.02 48 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.02 -0.02 47 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 31 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 64 0 21 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 74 0 21 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 78 0 18 0
30JUL26 8.50 C 0.00 0.00 0.00 3.78 -0.21 55 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.57 -0.15 55 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.35 -0.21 53 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.15 -0.20 53 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.94 -0.21 52 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.76 -0.17 52 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.57 -0.17 51 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.22 -0.16 50 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.90 -0.17 50 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.62 -0.16 49 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 1.34 -0.21 48 0 1 0
30JUL26 12.50 C 0.00 0.00 0.00 1.13 -0.19 48 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.95 -0.17 48 0 1 0
30JUL26 13.50 C 0.00 0.00 0.00 0.79 -0.16 48 0 15 0
30JUL26 14.00 C 0.00 0.00 0.00 0.66 -0.15 49 0 13 0
30JUL26 14.50 C 0.00 0.00 0.00 0.56 -0.13 49 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.46 -0.12 49 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.37 -0.11 49 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.31 -0.08 49 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.25 -0.07 49 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.20 - 49 0 0 -
29SEP26 8.50 C 0.00 0.00 0.00 3.97 -0.19 54 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.77 -0.17 54 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.58 -0.19 54 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.38 -0.18 53 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 3.20 -0.15 52 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.02 -0.15 52 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.85 -0.19 51 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.50 -0.21 50 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.23 -0.16 50 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.96 -0.16 50 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.72 -0.17 50 0 26 0
29SEP26 12.50 C 0.00 0.00 0.00 1.51 -0.19 50 0 2 0
29SEP26 13.00 C 1.37 1.37 1.37 1.32 -0.18 50 1 26 +1
29SEP26 13.50 C 0.00 0.00 0.00 1.16 -0.17 50 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 1.01 -0.16 50 0 15 0
29SEP26 14.50 C 0.00 0.00 0.00 0.89 -0.14 50 0 333 0
29SEP26 15.00 C 0.00 0.00 0.00 0.78 -0.14 50 0 1,537 0
29SEP26 15.50 C 0.00 0.00 0.00 0.68 -0.13 50 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.59 -0.11 50 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.49 -0.12 49 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.43 -0.10 50 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.38 -0.08 50 0 39 0
29SEP26 18.00 C 0.00 0.00 0.00 0.33 -0.07 50 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 0.29 -0.06 50 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.25 -0.05 50 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.21 -0.05 50 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.18 -0.05 50 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.14 -0.03 50 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.10 -0.03 50 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.08 -0.02 51 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.06 -0.02 51 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.04 -0.02 50 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.03 -0.01 50 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 85 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 50 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 52 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 53 0 80 0
30DEC26 8.50 C 0.00 0.00 0.00 4.23 -0.16 54 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.05 -0.15 53 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.87 -0.16 53 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.71 -0.14 53 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.54 -0.14 52 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.38 -0.14 52 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.25 -0.13 53 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 2.92 -0.17 51 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 2.62 -0.19 50 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 2.40 -0.17 51 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.16 -0.15 50 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 1.95 -0.21 50 0 31 0
30DEC26 13.00 C 0.00 0.00 0.00 1.77 -0.19 50 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.60 -0.18 50 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.45 -0.17 50 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 1.31 -0.17 50 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 1.19 -0.16 51 0 19 0
30DEC26 15.50 C 0.00 0.00 0.00 1.08 -0.15 51 0 80 0
30DEC26 16.00 C 0.00 0.00 0.00 0.98 -0.14 51 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.86 -0.14 50 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.76 -0.14 50 0 13 0
30DEC26 17.50 C 0.00 0.00 0.00 0.69 -0.14 50 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.63 -0.12 50 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.57 -0.11 50 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.52 -0.09 50 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.47 -0.08 50 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.42 -0.08 50 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.34 -0.07 50 0 29 0
30DEC26 22.00 C 0.00 0.00 0.00 0.28 -0.05 50 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.23 -0.04 50 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.19 -0.03 51 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.15 -0.03 50 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 0.12 -0.03 50 0 55 0
30MAR27 8.50 C 0.00 0.00 0.00 4.44 -0.19 52 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.27 -0.19 52 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.11 -0.17 52 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.93 -0.19 51 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.77 -0.19 51 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.66 -0.15 52 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.52 -0.16 52 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.24 -0.18 51 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.96 -0.20 51 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.75 -0.17 51 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.51 -0.18 50 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 2.31 -0.22 50 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.13 -0.19 50 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.95 -0.20 50 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.80 -0.19 50 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.66 -0.18 50 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.54 -0.17 51 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.42 -0.16 51 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.31 -0.16 51 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.18 -0.15 50 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.10 -0.13 50 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.01 -0.14 50 0 15 0
TOTAL CALL 112 10,720 +23
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 65 0 26 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 55 0 25 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 50 0 8 0
29APR26 9.75 P 0.00 0.00 0.00 0.02 0.00 51 0 90 0
29APR26 10.00 P 0.04 0.04 0.04 0.04 +0.01 53 80 173 +55
29APR26 10.50 P 0.09 0.09 0.09 0.08 +0.02 50 10 132 +10
29APR26 11.00 P 0.18 0.19 0.17 0.18 +0.05 51 34 350 +34
29APR26 11.50 P 0.31 0.31 0.31 0.32 +0.07 50 45 216 +45
29APR26 12.00 P 0.00 0.00 0.00 0.53 +0.10 49 0 549 0
29APR26 12.50 P 0.80 0.80 0.80 0.82 +0.16 49 1 111 -1
29APR26 13.00 P 0.00 0.00 0.00 1.19 +0.22 50 0 161 0
29APR26 13.50 P 0.00 0.00 0.00 1.59 +0.25 50 0 64 0
29APR26 14.00 P 1.88 1.88 1.88 2.03 +0.28 50 1 200 -1
29APR26 14.50 P 0.00 0.00 0.00 2.50 +0.24 51 0 21 0
29APR26 15.00 P 0.00 0.00 0.00 3.01 +0.27 61 0 32 0
29APR26 15.50 P 0.00 0.00 0.00 3.47 +0.24 0 0 63 0
29APR26 16.00 P 0.00 0.00 0.00 4.01 +0.27 74 0 65 0
29APR26 16.50 P 0.00 0.00 0.00 4.48 +0.23 68 0 29 0
29APR26 17.00 P 0.00 0.00 0.00 5.00 +0.30 83 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.48 +0.23 78 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 5.97 +0.26 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 6.48 +0.26 87 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 6.98 +0.28 92 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 7.48 +0.28 96 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 7.98 +0.27 101 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 8.99 +0.27 116 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 9.98 +0.28 117 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 10.98 +0.28 124 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 11.98 +0.28 131 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 13.00 +0.30 152 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 13.97 +0.26 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 45 0 22 0
28MAY26 8.75 P 0.00 0.00 0.00 0.02 0.00 46 0 48 0
28MAY26 9.00 P 0.00 0.00 0.00 0.04 +0.01 49 0 42 0
28MAY26 9.25 P 0.08 0.08 0.08 0.06 +0.01 49 10 32 +10
28MAY26 9.50 P 0.00 0.00 0.00 0.08 +0.01 48 0 27 0
28MAY26 9.75 P 0.00 0.00 0.00 0.10 +0.01 47 0 15 0
28MAY26 10.00 P 0.16 0.16 0.16 0.14 +0.02 47 15 80 +15
28MAY26 10.50 P 0.00 0.00 0.00 0.24 +0.03 47 0 4 0
28MAY26 11.00 P 0.39 0.39 0.39 0.39 +0.06 48 14 124 +14
28MAY26 11.50 P 0.00 0.00 0.00 0.57 +0.08 47 0 68 0
28MAY26 12.00 P 0.77 0.77 0.77 0.79 +0.11 46 90 330 +90
28MAY26 12.50 P 1.03 1.03 1.03 1.08 +0.13 47 15 181 +15
28MAY26 13.00 P 0.00 0.00 0.00 1.42 +0.19 47 0 83 0
28MAY26 13.50 P 0.00 0.00 0.00 1.78 +0.15 47 0 280 0
28MAY26 14.00 P 0.00 0.00 0.00 2.18 +0.22 47 0 89 0
28MAY26 14.50 P 0.00 0.00 0.00 2.62 +0.19 48 0 1 0
28MAY26 15.00 P 0.00 0.00 0.00 3.06 +0.19 47 0 20 0
28MAY26 15.50 P 0.00 0.00 0.00 3.55 +0.22 51 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.01 +0.21 50 0 10 0
28MAY26 16.50 P 0.00 0.00 0.00 4.48 +0.20 46 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.00 +0.22 56 0 1 0
28MAY26 17.50 P 0.00 0.00 0.00 5.48 +0.23 53 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.97 +0.22 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.48 +0.25 60 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 6.98 +0.28 63 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 7.48 +0.25 66 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 84 0 40 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 82 0 20 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 80 0 20 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 76 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 72 0 70 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 69 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 65 0 75 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 58 0 162 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 55 0 20 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 52 0 131 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 49 0 20 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 46 0 20 0
29JUN26 7.75 P 0.00 0.00 0.00 0.02 0.00 48 0 20 0
29JUN26 8.00 P 0.00 0.00 0.00 0.03 0.00 48 0 41 0
29JUN26 8.25 P 0.00 0.00 0.00 0.05 +0.01 49 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.06 +0.01 48 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.08 +0.01 48 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.11 +0.01 48 0 46 0
29JUN26 9.25 P 0.00 0.00 0.00 0.14 +0.02 48 0 4 0
29JUN26 9.50 P 0.00 0.00 0.00 0.18 +0.02 48 0 100 0
29JUN26 9.75 P 0.00 0.00 0.00 0.23 +0.03 48 0 100 0
29JUN26 10.00 P 0.00 0.00 0.00 0.29 +0.04 49 0 104 0
29JUN26 10.50 P 0.00 0.00 0.00 0.42 +0.05 48 0 60 0
29JUN26 11.00 P 0.00 0.00 0.00 0.60 +0.07 49 0 48 0
29JUN26 11.50 P 0.00 0.00 0.00 0.80 +0.08 48 0 55 0
29JUN26 12.00 P 0.00 0.00 0.00 1.05 +0.11 48 0 33 0
29JUN26 12.50 P 0.00 0.00 0.00 1.33 +0.13 48 0 139 0
29JUN26 13.00 P 0.00 0.00 0.00 1.66 +0.16 48 0 58 0
29JUN26 13.50 P 0.00 0.00 0.00 1.96 +0.10 46 0 24 0
29JUN26 14.00 P 0.00 0.00 0.00 2.33 +0.10 46 0 130 0
29JUN26 14.50 P 0.00 0.00 0.00 2.75 +0.13 47 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.16 +0.13 46 0 23 0
29JUN26 15.50 P 0.00 0.00 0.00 3.67 +0.21 51 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.10 +0.19 50 0 20 0
29JUN26 16.50 P 0.00 0.00 0.00 4.58 +0.23 51 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.05 +0.25 52 0 2 0
29JUN26 17.50 P 0.00 0.00 0.00 5.52 +0.25 51 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.00 +0.25 51 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.49 +0.26 52 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.98 +0.27 52 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.48 +0.25 54 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.98 +0.27 57 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 8.99 +0.27 64 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.98 +0.28 66 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 10.98 +0.20 70 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 11.98 +0.20 74 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 13.00 +0.22 83 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 13.97 +0.19 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 14.97 +0.19 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 15.97 +0.23 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 16.97 +0.19 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 17.97 +0.24 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 18.97 +0.23 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 19.97 +0.19 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.13 +0.02 49 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.16 +0.02 49 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.20 +0.02 49 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.25 +0.03 49 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.30 +0.04 49 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.36 +0.04 49 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.43 +0.05 49 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.59 +0.07 49 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.79 +0.09 49 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.99 +0.09 49 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 1.25 +0.11 49 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 1.53 +0.12 49 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 1.85 +0.14 49 0 15 0
30JUL26 13.50 P 0.00 0.00 0.00 2.18 +0.15 49 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 2.54 +0.12 48 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 2.92 +0.13 48 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 3.33 +0.13 49 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 3.76 +0.15 49 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.18 +0.13 48 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.65 +0.16 50 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 5.11 - 50 0 0 -
29SEP26 8.50 P 0.00 0.00 0.00 0.27 +0.02 50 0 5 0
29SEP26 8.75 P 0.00 0.00 0.00 0.33 +0.04 50 0 3 0
29SEP26 9.00 P 0.00 0.00 0.00 0.39 +0.04 50 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.45 +0.05 50 0 30 0
29SEP26 9.50 P 0.00 0.00 0.00 0.53 +0.06 51 0 4 0
29SEP26 9.75 P 0.00 0.00 0.00 0.60 +0.05 50 0 8 0
29SEP26 10.00 P 0.00 0.00 0.00 0.69 +0.07 50 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.87 +0.07 50 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.08 +0.09 50 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 1.31 +0.10 50 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 1.57 +0.12 50 0 45 0
29SEP26 12.50 P 0.00 0.00 0.00 1.84 +0.11 49 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 2.17 +0.14 50 0 17 0
29SEP26 13.50 P 0.00 0.00 0.00 2.50 +0.15 50 0 29 0
29SEP26 14.00 P 0.00 0.00 0.00 2.81 +0.12 48 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 3.23 +0.12 50 0 50 0
29SEP26 15.00 P 0.00 0.00 0.00 3.62 +0.15 50 0 92 0
29SEP26 15.50 P 0.00 0.00 0.00 3.99 +0.11 49 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 4.40 +0.11 49 0 7 0
29SEP26 16.50 P 0.00 0.00 0.00 4.82 +0.12 49 0 18 0
29SEP26 17.00 P 0.00 0.00 0.00 5.26 +0.12 49 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.71 +0.14 50 0 14 0
29SEP26 18.00 P 0.00 0.00 0.00 6.18 +0.16 51 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 6.63 +0.17 50 0 8 0
29SEP26 19.00 P 0.00 0.00 0.00 7.09 +0.16 50 0 6 0
29SEP26 19.50 P 0.00 0.00 0.00 7.57 +0.18 51 0 6 0
29SEP26 20.00 P 0.00 0.00 0.00 8.01 +0.17 47 0 20 0
29SEP26 21.00 P 0.00 0.00 0.00 8.99 +0.20 48 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.00 +0.25 53 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.98 +0.20 53 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 11.98 +0.20 56 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 13.00 +0.22 62 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 13.97 +0.19 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 14.97 +0.19 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 15.97 +0.23 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 16.97 +0.19 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 17.97 +0.24 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 18.97 +0.22 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 19.97 +0.19 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.49 +0.04 51 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.56 +0.05 51 0 2 0
30DEC26 9.00 P 0.00 0.00 0.00 0.64 +0.05 51 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.71 +0.05 51 0 4 0
30DEC26 9.50 P 0.00 0.00 0.00 0.80 +0.06 51 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.89 +0.07 50 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.98 +0.07 50 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 1.18 +0.08 50 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.40 +0.08 50 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.65 +0.10 50 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 1.92 +0.11 50 0 75 0
30DEC26 12.50 P 0.00 0.00 0.00 2.21 +0.12 50 0 19 0
30DEC26 13.00 P 0.00 0.00 0.00 2.52 +0.13 50 0 19 0
30DEC26 13.50 P 0.00 0.00 0.00 2.85 +0.14 50 0 220 0
30DEC26 14.00 P 0.00 0.00 0.00 3.20 +0.15 50 0 112 0
30DEC26 14.50 P 0.00 0.00 0.00 3.55 +0.09 50 0 50 0
30DEC26 15.00 P 0.00 0.00 0.00 3.90 +0.07 49 0 113 0
30DEC26 15.50 P 0.00 0.00 0.00 4.31 +0.11 50 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.69 +0.10 49 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 5.10 +0.10 50 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.51 +0.13 50 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.93 +0.11 49 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.37 +0.09 49 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.81 +0.15 50 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.28 +0.16 50 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 7.72 +0.16 50 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.18 +0.17 50 0 8 0
30DEC26 21.00 P 0.00 0.00 0.00 9.15 +0.18 52 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.06 +0.19 50 0 2 0
30DEC26 23.00 P 0.00 0.00 0.00 11.04 +0.21 52 0 3 0
30DEC26 24.00 P 0.00 0.00 0.00 12.01 +0.21 52 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 13.00 +0.22 53 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 13.97 +0.19 0 0 10 0
30MAR27 8.50 P 0.00 0.00 0.00 0.67 +0.04 50 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.75 +0.04 51 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 0.84 +0.05 51 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.92 +0.05 50 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.01 +0.05 50 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.11 +0.06 50 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.21 +0.06 50 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.42 +0.06 50 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.66 +0.09 50 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.91 +0.08 49 0 15 0
30MAR27 12.00 P 2.08 2.08 2.08 2.19 +0.11 50 2 2 +2
30MAR27 12.50 P 0.00 0.00 0.00 2.49 +0.13 49 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 2.80 +0.13 50 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 3.13 +0.14 50 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.47 +0.14 50 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.82 +0.10 50 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.16 +0.09 49 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.56 +0.10 50 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.87 +0.07 48 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.32 +0.10 49 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.71 +0.12 49 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.15 +0.12 49 0 0 0
TOTAL PUT 317 6,620 +288
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$ 14.70
29APR26 10.00 C 0.00 0.00 0.00 4.73 -0.01 80 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.21 -0.06 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.73 -0.03 62 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.23 -0.04 53 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.72 -0.08 38 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.22 -0.04 30 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.73 -0.04 29 0 1 0
29APR26 13.50 C 0.00 0.00 0.00 1.26 -0.04 28 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.85 -0.04 29 0 72 0
29APR26 14.50 C 0.55 0.55 0.55 0.50 -0.03 27 5 90 0
29APR26 15.00 C 0.00 0.00 0.00 0.27 -0.02 28 0 84 0
29APR26 15.50 C 0.00 0.00 0.00 0.13 -0.01 28 0 473 0
29APR26 16.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 335 0
29APR26 16.50 C 0.00 0.00 0.00 0.03 0.00 31 0 233 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 30 0 115 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 36 0 39 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 40 0 177 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 45 0 75 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 49 0 56 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 54 0 32 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 58 0 45 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 73 0 10 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.74 -0.09 46 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.24 -0.14 40 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.73 -0.14 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.30 -0.06 45 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.82 -0.05 41 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.27 -0.11 27 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.82 -0.09 28 0 1 0
28MAY26 13.50 C 0.00 0.00 0.00 1.40 -0.04 28 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.03 -0.04 27 0 33 0
28MAY26 14.50 C 0.78 0.78 0.78 0.71 -0.03 27 15 74 +15
28MAY26 15.00 C 0.50 0.50 0.50 0.48 -0.03 27 15 102 -15
28MAY26 15.50 C 0.00 0.00 0.00 0.31 -0.02 27 0 115 0
28MAY26 16.00 C 0.00 0.00 0.00 0.19 -0.01 27 0 37 0
28MAY26 16.50 C 0.00 0.00 0.00 0.11 -0.02 27 0 93 0
28MAY26 17.00 C 0.00 0.00 0.00 0.07 -0.01 28 0 76 0
28MAY26 17.50 C 0.00 0.00 0.00 0.04 0.00 29 0 57 0
28MAY26 18.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 72 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 -0.01 28 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 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.80 -0.03 48 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.24 -0.14 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.78 -0.11 33 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 3.32 -0.08 35 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.82 -0.11 29 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 2.44 +0.04 34 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.95 -0.04 29 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.57 -0.03 29 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.20 -0.03 27 0 145 0
29JUN26 14.50 C 0.00 0.00 0.00 0.92 -0.03 28 0 95 0
29JUN26 15.00 C 0.00 0.00 0.00 0.69 -0.02 28 0 85 0
29JUN26 15.50 C 0.00 0.00 0.00 0.50 -0.02 28 0 490 0
29JUN26 16.00 C 0.00 0.00 0.00 0.36 -0.02 28 0 383 0
29JUN26 16.50 C 0.00 0.00 0.00 0.25 -0.01 28 0 110 0
29JUN26 17.00 C 0.00 0.00 0.00 0.17 -0.01 28 0 109 0
29JUN26 17.50 C 0.00 0.00 0.00 0.11 -0.01 28 0 36 0
29JUN26 18.00 C 0.00 0.00 0.00 0.08 0.00 29 0 35 0
29JUN26 18.50 C 0.00 0.00 0.00 0.05 -0.01 29 0 25 0
29JUN26 19.00 C 0.00 0.00 0.00 0.03 0.00 29 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.02 0.00 29 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 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 36 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 45 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.80 -0.03 47 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.30 -0.08 41 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.78 -0.11 32 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.32 -0.08 34 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.90 -0.03 36 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.44 -0.03 33 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.95 -0.04 28 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 1.57 -0.04 28 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 1.25 -0.03 28 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.96 -0.03 28 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.73 -0.03 28 0 0 0
30JUL26 15.50 C 0.58 0.61 0.58 0.55 -0.02 29 30 30 +24
30JUL26 16.00 C 0.00 0.00 0.00 0.40 -0.02 29 0 3 0
30JUL26 16.50 C 0.33 0.35 0.32 0.28 -0.03 28 22 34 +22
30JUL26 17.00 C 0.00 0.00 0.00 0.20 -0.02 28 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.14 -0.01 28 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.10 0.00 29 0 15 0
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 0.04 -0.01 28 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.88 +0.01 50 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.39 +0.01 45 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.89 0.00 40 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.40 0.00 36 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.94 -0.01 34 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.50 -0.04 32 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.04 -0.10 28 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.69 -0.04 28 0 1 0
29SEP26 14.00 C 0.00 0.00 0.00 1.38 -0.04 28 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.13 -0.03 29 0 45 0
29SEP26 15.00 C 0.00 0.00 0.00 0.91 -0.03 29 0 30 0
29SEP26 15.50 C 0.00 0.00 0.00 0.73 -0.03 29 0 215 0
29SEP26 16.00 C 0.00 0.00 0.00 0.55 -0.06 28 0 370 0
29SEP26 16.50 C 0.00 0.00 0.00 0.45 -0.03 29 0 122 0
29SEP26 17.00 C 0.43 0.43 0.43 0.35 -0.02 29 2 143 0
29SEP26 17.50 C 0.00 0.00 0.00 0.27 -0.02 29 0 115 0
29SEP26 18.00 C 0.00 0.00 0.00 0.20 -0.02 28 0 69 0
29SEP26 18.50 C 0.00 0.00 0.00 0.16 -0.01 29 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.12 -0.01 29 0 441 0
29SEP26 19.50 C 0.00 0.00 0.00 0.09 -0.01 29 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 0.07 -0.01 29 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.02 -0.01 29 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 33 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 36 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.88 +0.01 42 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.39 +0.01 38 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.89 0.00 34 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.40 0.00 31 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.94 -0.03 28 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.54 -0.04 28 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.18 -0.04 28 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.87 -0.04 28 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.59 -0.04 28 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.35 -0.04 28 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.14 -0.03 28 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.96 -0.03 28 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.80 -0.03 28 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.66 -0.03 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.55 -0.03 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.45 -0.03 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.37 -0.02 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.31 -0.01 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.25 -0.01 28 0 2 0
30DEC26 19.50 C 0.00 0.00 0.00 0.20 -0.02 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.16 -0.01 28 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.10 -0.01 27 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 0.04 -0.01 27 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 4.89 +0.02 37 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.41 +0.03 34 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.95 +0.02 32 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.52 +0.02 31 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.08 -0.02 29 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.70 -0.03 28 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.35 -0.06 27 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.05 -0.06 27 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.80 -0.02 27 0 1 0
30MAR27 14.50 C 0.00 0.00 0.00 1.52 -0.04 26 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.32 -0.03 27 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.14 -0.03 27 0 5 0
30MAR27 16.00 C 0.00 0.00 0.00 1.00 -0.01 27 0 14 0
30MAR27 16.50 C 0.00 0.00 0.00 0.86 -0.02 27 0 133 0
30MAR27 17.00 C 0.00 0.00 0.00 0.75 -0.01 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.61 -0.05 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.55 -0.02 28 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 0.46 -0.02 27 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.39 -0.02 27 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.33 -0.02 27 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.28 -0.01 28 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.20 0.00 28 0 0 0
TOTAL CALL 89 5,920 +46
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 75 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 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 50 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 0.00 35 0 209 0
29APR26 13.00 P 0.00 0.00 0.00 0.02 0.00 31 0 55 0
29APR26 13.50 P 0.06 0.06 0.06 0.05 0.00 29 3 92 0
29APR26 14.00 P 0.13 0.13 0.13 0.14 +0.01 29 1 106 0
29APR26 14.50 P 0.30 0.30 0.30 0.30 0.00 29 2 239 +2
29APR26 15.00 P 0.50 0.50 0.50 0.57 +0.01 29 1 298 0
29APR26 15.50 P 0.00 0.00 0.00 0.91 +0.02 28 0 272 0
29APR26 16.00 P 0.00 0.00 0.00 1.34 +0.03 28 0 443 0
29APR26 16.50 P 0.00 0.00 0.00 1.81 +0.04 29 0 624 0
29APR26 17.00 P 0.00 0.00 0.00 2.30 +0.04 0 0 175 0
29APR26 17.50 P 0.00 0.00 0.00 2.80 +0.04 0 0 60 0
29APR26 18.00 P 0.00 0.00 0.00 3.30 +0.04 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.80 +0.04 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.30 +0.01 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.80 +0.04 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.30 +0.02 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 6.30 +0.01 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 7.31 +0.04 81 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 8.31 +0.02 89 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 9.31 +0.04 96 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 48 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 0.00 32 0 45 0
28MAY26 12.00 P 0.00 0.00 0.00 0.02 0.00 30 0 64 0
28MAY26 12.50 P 0.00 0.00 0.00 0.04 0.00 29 0 13 0
28MAY26 13.00 P 0.00 0.00 0.00 0.08 0.00 28 0 63 0
28MAY26 13.50 P 0.17 0.17 0.17 0.16 0.00 28 1 31 +1
28MAY26 14.00 P 0.00 0.00 0.00 0.30 0.00 28 0 117 0
28MAY26 14.50 P 0.44 0.45 0.44 0.50 0.00 28 10 156 0
28MAY26 15.00 P 0.00 0.00 0.00 0.76 0.00 28 0 213 0
28MAY26 15.50 P 0.00 0.00 0.00 1.07 +0.01 27 0 27 0
28MAY26 16.00 P 0.00 0.00 0.00 1.45 +0.02 27 0 170 0
28MAY26 16.50 P 0.00 0.00 0.00 1.88 +0.03 28 0 182 0
28MAY26 17.00 P 0.00 0.00 0.00 2.33 +0.01 28 0 25 0
28MAY26 17.50 P 0.00 0.00 0.00 2.80 +0.03 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.31 +0.05 32 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.81 -0.03 35 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.31 +0.02 39 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.81 +0.05 42 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.31 +0.03 45 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.31 +0.02 51 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 7.31 +0.04 56 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 8.31 +0.02 61 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 0.00 32 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.03 0.00 30 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.06 0.00 30 0 29 0
29JUN26 12.50 P 0.00 0.00 0.00 0.11 0.00 29 0 131 0
29JUN26 13.00 P 0.00 0.00 0.00 0.19 0.00 29 0 21 0
29JUN26 13.50 P 0.00 0.00 0.00 0.31 +0.01 29 0 82 0
29JUN26 14.00 P 0.00 0.00 0.00 0.48 +0.01 29 0 260 0
29JUN26 14.50 P 0.69 0.69 0.69 0.70 +0.01 30 15 284 +15
29JUN26 15.00 P 0.91 0.91 0.91 0.97 +0.02 30 6 138 +6
29JUN26 15.50 P 0.00 0.00 0.00 1.28 +0.01 30 0 283 0
29JUN26 16.00 P 0.00 0.00 0.00 1.56 -0.02 27 0 389 0
29JUN26 16.50 P 0.00 0.00 0.00 1.95 -0.01 27 0 160 0
29JUN26 17.00 P 0.00 0.00 0.00 2.39 +0.01 27 0 44 0
29JUN26 17.50 P 0.00 0.00 0.00 2.84 -0.07 27 0 82 0
29JUN26 18.00 P 0.00 0.00 0.00 3.43 +0.04 37 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.88 0.00 37 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.39 0.00 41 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.88 -0.02 43 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.37 -0.03 45 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.39 +0.04 52 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.38 +0.05 56 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.35 +0.03 58 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.33 +0.01 59 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.32 -0.02 61 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.32 -0.01 64 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.31 +0.01 65 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 13.34 +0.05 76 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 0.00 28 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.08 0.00 28 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.14 -0.01 28 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.24 0.00 29 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.37 0.00 28 0 45 0
30JUL26 13.50 P 0.00 0.00 0.00 0.54 0.00 28 0 45 0
30JUL26 14.00 P 0.70 0.70 0.70 0.75 +0.01 28 2 2 +2
30JUL26 14.50 P 0.96 0.96 0.94 1.00 +0.01 28 16 60 +15
30JUL26 15.00 P 1.20 1.26 1.20 1.31 +0.01 28 30 45 +30
30JUL26 15.50 P 0.00 0.00 0.00 1.65 0.00 28 0 30 0
30JUL26 16.00 P 0.00 0.00 0.00 2.03 +0.02 28 0 1 0
30JUL26 16.50 P 0.00 0.00 0.00 2.44 +0.06 28 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 2.82 -0.03 25 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.25 +0.01 23 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.76 +0.06 27 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.23 +0.04 26 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.71 +0.07 25 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.04 0.00 30 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.11 0.00 29 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.17 -0.01 28 0 7 0
29SEP26 12.00 P 0.24 0.24 0.24 0.25 0.00 28 6 15 0
29SEP26 12.50 P 0.00 0.00 0.00 0.39 0.00 29 0 8 0
29SEP26 13.00 P 0.00 0.00 0.00 0.53 0.00 28 0 29 0
29SEP26 13.50 P 0.00 0.00 0.00 0.72 0.00 28 0 26 0
29SEP26 14.00 P 0.00 0.00 0.00 0.94 0.00 28 0 40 0
29SEP26 14.50 P 0.00 0.00 0.00 1.20 0.00 28 0 161 0
29SEP26 15.00 P 1.41 1.41 1.41 1.50 0.00 28 15 311 0
29SEP26 15.50 P 0.00 0.00 0.00 1.81 -0.07 28 0 558 0
29SEP26 16.00 P 0.00 0.00 0.00 2.19 +0.03 28 0 817 0
29SEP26 16.50 P 0.00 0.00 0.00 2.54 -0.01 27 0 6 0
29SEP26 17.00 P 0.00 0.00 0.00 2.94 -0.01 27 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 3.36 -0.06 26 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 3.79 -0.03 25 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 4.24 +0.01 23 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.71 +0.01 22 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.14 -0.03 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.61 -0.04 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.58 -0.04 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.55 -0.04 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.53 -0.05 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.52 -0.03 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.51 -0.02 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.51 -0.04 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.51 -0.03 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.49 -0.02 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.08 0.00 28 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.13 0.00 28 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.19 -0.01 28 0 4 0
30DEC26 11.50 P 0.28 0.28 0.28 0.28 0.00 28 20 23 +20
30DEC26 12.00 P 0.00 0.00 0.00 0.40 0.00 28 0 7 0
30DEC26 12.50 P 0.00 0.00 0.00 0.54 0.00 28 0 8 0
30DEC26 13.00 P 0.00 0.00 0.00 0.71 0.00 28 0 1 0
30DEC26 13.50 P 0.00 0.00 0.00 0.91 0.00 28 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.15 0.00 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.42 +0.01 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.71 +0.01 28 0 10 0
30DEC26 15.50 P 0.00 0.00 0.00 2.03 +0.01 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.37 +0.01 28 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.74 +0.02 28 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.13 +0.02 28 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.54 +0.02 28 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.96 +0.02 28 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.40 +0.03 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.85 +0.03 28 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.31 +0.03 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.77 +0.03 28 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.73 +0.04 28 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.70 +0.04 28 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.68 +0.04 28 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.67 +0.04 28 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.66 +0.04 28 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.13 0.00 27 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 0.20 0.00 28 0 5 0
30MAR27 11.00 P 0.00 0.00 0.00 0.28 0.00 27 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.39 0.00 28 0 6 0
30MAR27 12.00 P 0.00 0.00 0.00 0.52 0.00 28 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.69 +0.01 28 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.85 -0.02 27 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.09 +0.02 28 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.32 +0.01 28 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.58 +0.01 28 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.88 +0.02 28 0 10 0
30MAR27 15.50 P 0.00 0.00 0.00 2.18 0.00 27 0 8 0
30MAR27 16.00 P 0.00 0.00 0.00 2.49 -0.04 27 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 2.85 -0.01 27 0 15 0
30MAR27 17.00 P 0.00 0.00 0.00 3.23 +0.01 27 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.63 +0.03 27 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.04 +0.03 27 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.45 +0.02 27 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.88 +0.02 26 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.31 +0.01 25 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.77 -0.04 25 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.73 0.00 25 0 0 0
TOTAL PUT 128 7,947 +91
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$ 5.54
29APR26 4.30 C 0.00 0.00 0.00 1.24 -0.04 0 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.14 -0.04 0 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.04 -0.04 0 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.94 -0.04 0 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.85 -0.03 35 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.75 -0.02 31 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.67 -0.03 41 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.57 -0.01 36 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.36 -0.02 34 0 10 0
29APR26 5.50 C 0.00 0.00 0.00 0.20 -0.02 34 0 65 0
29APR26 5.75 C 0.00 0.00 0.00 0.09 -0.02 32 0 26 0
29APR26 6.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 92 0
29APR26 6.25 C 0.00 0.00 0.00 0.02 0.00 37 0 86 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 39 0 166 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 47 0 120 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 53 0 74 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 60 0 100 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 66 0 127 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.27 -0.01 42 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.17 -0.01 39 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 1.08 -0.01 40 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.96 -0.04 27 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.86 -0.05 24 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.78 -0.04 30 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.69 -0.05 29 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.62 -0.03 32 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.45 -0.02 34 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.30 -0.02 33 0 4 0
28MAY26 5.75 C 0.00 0.00 0.00 0.19 -0.02 33 0 0 0
28MAY26 6.00 C 0.12 0.12 0.12 0.12 -0.01 34 5 147 +5
28MAY26 6.25 C 0.07 0.07 0.07 0.07 -0.01 34 1 79 +1
28MAY26 6.50 C 0.00 0.00 0.00 0.04 -0.01 34 0 95 0
28MAY26 6.75 C 0.00 0.00 0.00 0.03 0.00 37 0 25 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 31 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 38 0 56 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.37 -0.01 31 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.27 -0.04 29 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.18 -0.04 31 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.09 -0.04 31 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.99 -0.05 29 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.91 -0.04 31 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.84 -0.03 33 0 17 0
29JUN26 4.90 C 0.78 0.78 0.78 0.75 -0.03 31 2 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.68 -0.03 32 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.51 -0.03 32 0 90 0
29JUN26 5.50 C 0.00 0.00 0.00 0.38 -0.02 33 0 39 0
29JUN26 5.75 C 0.00 0.00 0.00 0.27 -0.02 33 0 33 0
29JUN26 6.00 C 0.00 0.00 0.00 0.19 -0.02 33 0 106 0
29JUN26 6.25 C 0.00 0.00 0.00 0.13 -0.01 34 0 176 0
29JUN26 6.50 C 0.00 0.00 0.00 0.09 -0.01 34 0 373 0
29JUN26 6.75 C 0.00 0.00 0.00 0.06 -0.01 34 0 429 0
29JUN26 7.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 93 0
29JUN26 7.25 C 0.00 0.00 0.00 0.03 0.00 36 0 70 0
29JUN26 7.50 C 0.00 0.00 0.00 0.02 0.00 36 0 2 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 1.30 -0.03 38 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 1.20 -0.03 36 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 1.11 -0.03 35 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 1.02 -0.03 34 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.94 -0.03 35 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.86 -0.03 35 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.78 -0.03 34 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.71 -0.04 34 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.54 -0.02 33 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.40 -0.01 33 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.30 -0.01 34 0 0 0
30JUL26 6.00 C 0.21 0.21 0.21 0.21 -0.02 33 12 12 +12
30JUL26 6.25 C 0.00 0.00 0.00 0.15 -0.01 33 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.11 0.00 34 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.08 0.00 35 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.05 0.00 34 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.04 0.00 35 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.03 0.00 36 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.30 -0.05 33 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.22 -0.05 35 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.13 -0.05 34 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.05 -0.05 34 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.97 -0.05 33 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.90 -0.05 34 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.83 -0.05 34 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.76 -0.04 33 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.60 -0.04 32 0 280 0
29SEP26 5.50 C 0.00 0.00 0.00 0.48 -0.01 33 0 280 0
29SEP26 5.75 C 0.00 0.00 0.00 0.37 -0.02 32 0 12 0
29SEP26 6.00 C 0.00 0.00 0.00 0.29 -0.01 33 0 300 0
29SEP26 6.25 C 0.00 0.00 0.00 0.23 -0.01 33 0 446 0
29SEP26 6.50 C 0.00 0.00 0.00 0.18 -0.01 34 0 105 0
29SEP26 6.75 C 0.00 0.00 0.00 0.14 -0.01 34 0 77 0
29SEP26 7.00 C 0.00 0.00 0.00 0.11 0.00 34 0 34 0
29SEP26 7.25 C 0.00 0.00 0.00 0.08 -0.01 34 0 12 0
29SEP26 7.50 C 0.00 0.00 0.00 0.06 -0.01 34 0 12 0
29SEP26 7.75 C 0.00 0.00 0.00 0.04 -0.01 33 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 33 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 34 0 60 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 36 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 39 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.33 -0.03 32 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.25 -0.03 32 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.18 -0.02 33 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.11 -0.02 33 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.04 -0.02 33 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.97 -0.02 33 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.91 -0.02 33 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.85 -0.02 33 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.71 -0.02 32 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.60 -0.01 33 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.49 -0.02 32 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.41 -0.01 33 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.34 -0.01 33 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.27 -0.01 32 0 1 0
30DEC26 6.75 C 0.00 0.00 0.00 0.22 -0.01 33 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.18 -0.01 33 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.15 0.00 33 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.12 0.00 33 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.09 -0.01 32 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.07 -0.01 32 0 8 0
30DEC26 8.25 C 0.00 0.00 0.00 0.06 0.00 33 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.05 0.00 33 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.04 0.00 33 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.37 -0.04 31 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.29 -0.04 31 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.22 -0.03 31 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.15 -0.04 31 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.08 -0.04 30 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.02 -0.03 31 0 0 0
30MAR27 4.90 C 0.90 0.90 0.90 0.96 -0.04 30 2 2 +2
30MAR27 5.00 C 0.00 0.00 0.00 0.90 -0.04 30 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.78 -0.02 31 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.67 -0.01 31 0 1 0
30MAR27 5.75 C 0.00 0.00 0.00 0.57 -0.01 31 0 3 0
30MAR27 6.00 C 0.00 0.00 0.00 0.49 -0.01 31 0 10 0
30MAR27 6.25 C 0.00 0.00 0.00 0.41 -0.01 31 0 5 0
30MAR27 6.50 C 0.00 0.00 0.00 0.35 0.00 32 0 57 0
30MAR27 6.75 C 0.00 0.00 0.00 0.29 -0.02 31 0 9 0
30MAR27 7.00 C 0.00 0.00 0.00 0.25 -0.01 32 0 9 0
30MAR27 7.25 C 0.00 0.00 0.00 0.21 -0.01 32 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.18 0.00 32 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.15 0.00 32 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.13 0.00 33 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.11 0.00 33 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.09 0.00 33 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.08 0.00 33 0 5 0
TOTAL CALL 22 4,505 +20
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 56 0 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 0.00 42 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 38 0 60 0
29APR26 4.90 P 0.00 0.00 0.00 0.02 +0.01 39 0 32 0
29APR26 5.00 P 0.00 0.00 0.00 0.03 +0.01 38 0 35 0
29APR26 5.25 P 0.07 0.07 0.07 0.07 0.00 35 5 58 0
29APR26 5.50 P 0.17 0.17 0.17 0.16 +0.01 35 2 58 0
29APR26 5.75 P 0.00 0.00 0.00 0.31 +0.02 36 0 57 0
29APR26 6.00 P 0.50 0.50 0.50 0.50 +0.01 36 2 76 0
29APR26 6.25 P 0.00 0.00 0.00 0.73 +0.02 39 0 54 0
29APR26 6.50 P 0.00 0.00 0.00 0.99 +0.03 53 0 293 0
29APR26 6.75 P 0.00 0.00 0.00 1.23 +0.02 57 0 31 -8
29APR26 7.00 P 0.00 0.00 0.00 1.46 +0.02 0 0 24 0
29APR26 7.25 P 0.00 0.00 0.00 1.74 +0.02 77 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 1.97 0.00 71 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.23 +0.01 85 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.49 +0.05 98 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.73 +0.04 98 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.98 0.00 103 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 3.21 0.00 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 3.47 -0.01 105 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 3.71 0.00 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 3.98 0.00 124 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 4.24 +0.01 137 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.02 0.00 34 0 15 0
28MAY26 4.70 P 0.00 0.00 0.00 0.03 0.00 35 0 2 0
28MAY26 4.80 P 0.00 0.00 0.00 0.05 +0.01 37 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.06 0.00 35 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.08 0.00 35 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.15 0.00 35 0 8 0
28MAY26 5.50 P 0.26 0.26 0.26 0.26 +0.01 35 4 33 0
28MAY26 5.75 P 0.00 0.00 0.00 0.41 +0.02 36 0 14 0
28MAY26 6.00 P 0.00 0.00 0.00 0.58 +0.02 36 0 22 0
28MAY26 6.25 P 0.00 0.00 0.00 0.79 +0.03 38 0 28 0
28MAY26 6.50 P 0.00 0.00 0.00 1.01 +0.02 40 0 43 0
28MAY26 6.75 P 0.00 0.00 0.00 1.23 +0.02 38 0 2 0
28MAY26 7.00 P 0.00 0.00 0.00 1.50 +0.04 49 0 32 -51
28MAY26 7.25 P 0.00 0.00 0.00 1.74 +0.02 52 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.00 +0.03 59 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.24 +0.02 61 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.50 +0.06 68 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.73 +0.04 65 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.98 0.00 69 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.21 0.00 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.49 +0.01 81 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 3.71 0.00 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.04 0.00 35 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.05 0.00 34 0 2 0
29JUN26 4.70 P 0.00 0.00 0.00 0.07 0.00 35 0 3 0
29JUN26 4.80 P 0.10 0.10 0.10 0.09 0.00 35 10 29 0
29JUN26 4.90 P 0.00 0.00 0.00 0.11 0.00 35 0 18 0
29JUN26 5.00 P 0.00 0.00 0.00 0.13 0.00 34 0 28 0
29JUN26 5.25 P 0.25 0.25 0.25 0.22 0.00 35 7 12 -2
29JUN26 5.50 P 0.00 0.00 0.00 0.33 0.00 34 0 12 0
29JUN26 5.75 P 0.00 0.00 0.00 0.48 +0.01 36 0 42 0
29JUN26 6.00 P 0.00 0.00 0.00 0.65 +0.02 36 0 11 0
29JUN26 6.25 P 0.00 0.00 0.00 0.84 +0.02 37 0 168 0
29JUN26 6.50 P 0.00 0.00 0.00 1.05 +0.02 38 0 357 0
29JUN26 6.75 P 0.00 0.00 0.00 1.28 +0.02 40 0 307 0
29JUN26 7.00 P 0.00 0.00 0.00 1.52 +0.03 43 0 100 0
29JUN26 7.25 P 0.00 0.00 0.00 1.77 +0.03 48 0 82 0
29JUN26 7.50 P 0.00 0.00 0.00 2.02 +0.03 52 0 32 0
29JUN26 7.75 P 0.00 0.00 0.00 2.27 +0.02 55 0 37 0
29JUN26 8.00 P 0.00 0.00 0.00 2.51 +0.02 57 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.76 +0.02 61 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.00 +0.02 62 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.25 +0.03 65 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.50 +0.02 68 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.75 +0.03 71 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.99 +0.01 71 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 4.25 +0.02 76 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.05 0.00 34 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.07 +0.01 35 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.08 0.00 34 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.10 0.00 34 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.13 +0.01 34 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.15 +0.01 34 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.19 +0.02 34 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.22 +0.01 34 0 6 0
30JUL26 5.25 P 0.00 0.00 0.00 0.32 +0.01 33 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.46 +0.02 34 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.61 +0.01 34 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.78 0.00 34 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.99 +0.03 35 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.20 +0.03 36 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.42 +0.03 37 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.66 +0.04 40 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 1.89 +0.04 40 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.13 +0.05 42 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.37 +0.03 43 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.10 +0.01 34 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.12 +0.01 34 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.14 0.00 34 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.16 0.00 33 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.19 0.00 34 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.23 +0.01 34 0 4 0
29SEP26 4.90 P 0.00 0.00 0.00 0.26 0.00 34 0 4 0
29SEP26 5.00 P 0.00 0.00 0.00 0.30 0.00 34 0 6 0
29SEP26 5.25 P 0.00 0.00 0.00 0.41 0.00 34 0 254 0
29SEP26 5.50 P 0.00 0.00 0.00 0.54 +0.01 33 0 251 0
29SEP26 5.75 P 0.66 0.66 0.66 0.69 0.00 33 15 62 0
29SEP26 6.00 P 0.00 0.00 0.00 0.86 +0.01 34 0 415 0
29SEP26 6.25 P 0.00 0.00 0.00 1.04 +0.01 33 0 431 0
29SEP26 6.50 P 0.00 0.00 0.00 1.23 +0.01 33 0 108 0
29SEP26 6.75 P 0.00 0.00 0.00 1.48 +0.05 36 0 17 0
29SEP26 7.00 P 0.00 0.00 0.00 1.69 +0.06 36 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 1.92 +0.05 37 0 37 0
29SEP26 7.50 P 0.00 0.00 0.00 2.15 +0.05 38 0 135 0
29SEP26 7.75 P 0.00 0.00 0.00 2.39 +0.03 39 0 6 0
29SEP26 8.00 P 0.00 0.00 0.00 2.63 +0.06 40 0 32 0
29SEP26 8.25 P 0.00 0.00 0.00 2.87 +0.02 41 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.12 +0.03 43 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.36 +0.05 44 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.61 +0.02 46 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.85 +0.05 46 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.10 +0.06 48 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.34 +0.05 47 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.15 +0.01 33 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.17 0.00 32 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.21 +0.01 33 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.23 +0.01 33 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.26 0.00 32 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.30 +0.01 33 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.34 +0.01 33 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.38 +0.01 33 0 6 0
30DEC26 5.25 P 0.00 0.00 0.00 0.50 +0.02 33 0 3 0
30DEC26 5.50 P 0.00 0.00 0.00 0.63 +0.02 33 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.78 +0.02 33 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.94 +0.02 33 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.12 +0.02 33 0 6 0
30DEC26 6.50 P 0.00 0.00 0.00 1.31 +0.02 33 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.51 +0.03 33 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.72 +0.03 33 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.93 +0.02 32 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.16 +0.03 33 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.39 +0.03 33 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.63 +0.04 34 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.87 +0.02 35 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.12 +0.03 37 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.36 +0.05 37 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.61 +0.02 39 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.85 +0.05 39 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.10 +0.06 41 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.34 +0.05 40 0 0 0
30MAR27 4.30 P 0.19 0.19 0.19 0.20 +0.01 32 2 2 +2
30MAR27 4.40 P 0.00 0.00 0.00 0.23 +0.01 33 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.26 +0.01 32 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.30 +0.02 33 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.33 +0.01 33 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.37 +0.02 33 0 2 0
30MAR27 4.90 P 0.00 0.00 0.00 0.41 +0.01 32 0 6 0
30MAR27 5.00 P 0.00 0.00 0.00 0.46 +0.02 33 0 10 0
30MAR27 5.25 P 0.00 0.00 0.00 0.58 +0.02 33 0 2 0
30MAR27 5.50 P 0.00 0.00 0.00 0.71 +0.02 33 0 10 0
30MAR27 5.75 P 0.00 0.00 0.00 0.86 +0.02 33 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.00 0.00 32 0 10 0
30MAR27 6.25 P 0.00 0.00 0.00 1.20 +0.04 33 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.39 +0.04 33 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.59 +0.04 34 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.79 +0.03 34 0 12 0
30MAR27 7.25 P 0.00 0.00 0.00 2.01 +0.04 34 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.23 +0.04 35 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.45 +0.05 35 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.68 +0.05 35 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.91 +0.05 36 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.14 +0.05 35 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.38 +0.05 36 0 0 0
TOTAL PUT 47 4,095 -59
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$ 152.70
29APR26 120.00 C 0.00 0.00 0.00 33.32 +0.52 64 0 40 0
29APR26 122.50 C 0.00 0.00 0.00 30.89 +0.51 61 0 13 0
29APR26 125.00 C 0.00 0.00 0.00 28.94 +0.94 68 0 104 0
29APR26 127.50 C 0.00 0.00 0.00 26.50 +0.74 63 0 95 0
29APR26 130.00 C 0.00 0.00 0.00 24.12 +0.64 60 0 74 0
29APR26 132.50 C 0.00 0.00 0.00 21.80 +0.53 57 0 100 0
29APR26 135.00 C 0.00 0.00 0.00 19.57 +0.43 55 0 244 0
29APR26 137.50 C 0.00 0.00 0.00 16.92 -0.19 48 0 90 0
29APR26 140.00 C 17.41 18.40 14.90 14.90 -0.01 47 61 632 -27
29APR26 142.50 C 16.06 16.07 16.06 13.11 -0.27 48 34 207 +25
29APR26 145.00 C 10.58 14.15 10.58 11.35 0.00 48 134 773 +100
29APR26 147.50 C 9.86 12.39 9.86 9.66 -0.19 47 881 418 +236
29APR26 150.00 C 7.89 11.50 7.50 8.32 -0.16 47 1,043 6,891 -7
29APR26 152.50 C 8.20 9.80 7.02 7.05 -0.23 48 1,363 1,753 -91
29APR26 155.00 C 5.40 8.50 5.40 6.02 -0.12 48 915 1,090 -274
29APR26 157.50 C 6.80 7.25 5.00 5.10 -0.20 49 4,506 4,987 +3,503
29APR26 160.00 C 4.04 6.19 4.04 4.20 -0.13 49 1,124 5,241 +658
29APR26 162.50 C 3.80 5.39 3.59 3.43 -0.36 49 4,400 4,374 +3,968
29APR26 165.00 C 2.80 4.75 2.80 2.78 -0.33 49 1,479 1,658 +1,061
29APR26 167.50 C 2.54 3.96 2.54 2.23 -0.31 49 147 282 +26
29APR26 170.00 C 2.30 3.45 2.01 1.77 -0.28 48 1,585 10,480 +337
29APR26 172.50 C 2.59 2.65 2.24 1.40 -0.25 48 94 941 +42
29APR26 175.00 C 2.20 2.40 1.78 1.09 -0.23 48 110 693 -26
29APR26 177.50 C 1.82 1.82 1.82 0.85 -0.19 48 22 351 0
29APR26 180.00 C 1.18 1.97 1.18 0.65 -0.17 48 193 2,001 -105
29APR26 182.50 C 1.39 1.41 1.35 0.50 -0.14 48 139 707 +1
29APR26 185.00 C 1.30 1.40 1.21 0.38 -0.12 48 42 648 +7
29APR26 187.50 C 1.25 1.25 1.03 0.28 -0.10 48 46 563 +45
29APR26 190.00 C 0.80 1.20 0.80 0.21 -0.08 48 53 1,749 -11
29APR26 192.50 C 0.99 0.99 0.86 0.16 -0.06 48 61 375 -52
29APR26 195.00 C 0.00 0.00 0.00 0.12 -0.05 48 0 678 0
29APR26 197.50 C 0.75 0.75 0.61 0.09 -0.04 49 16 601 -1
29APR26 200.00 C 0.53 0.70 0.47 0.06 -0.04 48 167 7,399 +47
29APR26 205.00 C 0.00 0.00 0.00 0.04 -0.02 49 0 1,196 0
29APR26 210.00 C 0.45 0.45 0.45 0.02 -0.01 49 1 519 0
29APR26 215.00 C 0.36 0.40 0.28 0.01 -0.01 49 1,510 8,238 +496
29APR26 220.00 C 0.23 0.23 0.23 0.01 0.00 52 2 855 -2
29APR26 225.00 C 0.00 0.00 0.00 0.01 0.00 55 0 528 0
29APR26 230.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2,856 0
29APR26 235.00 C 0.21 0.21 0.15 0.01 0.00 61 69 795 +30
29APR26 240.00 C 0.00 0.00 0.00 0.01 0.00 63 0 4,203 0
29APR26 245.00 C 0.20 0.20 0.20 0.01 0.00 66 16 653 +6
29APR26 250.00 C 0.14 0.14 0.14 0.01 0.00 68 10 969 0
29APR26 255.00 C 0.00 0.00 0.00 0.01 0.00 71 0 145 0
29APR26 260.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1,983 0
29APR26 265.00 C 0.00 0.00 0.00 0.01 0.00 76 0 508 0
29APR26 270.00 C 0.00 0.00 0.00 0.01 0.00 78 0 291 0
29APR26 275.00 C 0.00 0.00 0.00 0.01 0.00 80 0 522 0
29APR26 280.00 C 0.07 0.07 0.07 0.01 0.00 82 10 535 +10
29APR26 285.00 C 0.00 0.00 0.00 0.01 0.00 85 0 292 0
29APR26 290.00 C 0.00 0.00 0.00 0.01 0.00 87 0 1,462 0
29APR26 295.00 C 0.00 0.00 0.00 0.01 0.00 89 0 308 0
29APR26 300.00 C 0.08 0.08 0.08 0.01 0.00 91 17 612 0
29APR26 310.00 C 0.00 0.00 0.00 0.01 0.00 95 0 111 0
29APR26 320.00 C 0.00 0.00 0.00 0.01 0.00 99 0 91 0
29APR26 330.00 C 0.00 0.00 0.00 0.01 0.00 102 0 343 0
29APR26 340.00 C 0.00 0.00 0.00 0.01 0.00 106 0 340 0
29APR26 350.00 C 0.00 0.00 0.00 0.01 0.00 109 0 394 0
29APR26 360.00 C 0.00 0.00 0.00 0.01 0.00 113 0 88 0
29APR26 370.00 C 0.00 0.00 0.00 0.01 0.00 116 0 50 0
29APR26 380.00 C 0.00 0.00 0.00 0.01 0.00 119 0 62 0
29APR26 390.00 C 0.00 0.00 0.00 0.01 0.00 122 0 4 0
29APR26 400.00 C 0.00 0.00 0.00 0.01 0.00 125 0 360 0
28MAY26 120.00 C 0.00 0.00 0.00 34.08 +0.35 55 0 0 0
28MAY26 122.50 C 0.00 0.00 0.00 31.80 +0.30 54 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 30.08 +0.75 58 0 25 0
28MAY26 127.50 C 0.00 0.00 0.00 27.08 +0.05 49 0 46 0
28MAY26 130.00 C 0.00 0.00 0.00 25.01 +0.01 50 0 50 0
28MAY26 132.50 C 0.00 0.00 0.00 23.05 -0.36 50 0 114 0
28MAY26 135.00 C 0.00 0.00 0.00 21.14 -0.08 50 0 170 0
28MAY26 137.50 C 0.00 0.00 0.00 19.36 -0.06 50 0 61 0
28MAY26 140.00 C 20.57 20.57 20.57 17.59 -0.03 49 3 92 0
28MAY26 142.50 C 0.00 0.00 0.00 15.76 -0.33 48 0 396 0
28MAY26 145.00 C 0.00 0.00 0.00 14.61 -0.04 50 0 106 0
28MAY26 147.50 C 14.66 14.66 14.66 13.12 -0.19 49 15 112 0
28MAY26 150.00 C 11.50 13.45 11.50 11.77 -0.34 50 160 493 +20
28MAY26 152.50 C 10.12 12.15 10.12 10.68 -0.29 50 224 541 +136
28MAY26 155.00 C 9.91 11.48 9.91 9.63 -0.28 50 318 692 +96
28MAY26 157.50 C 9.69 10.99 8.62 8.66 -0.29 50 263 1,200 +76
28MAY26 160.00 C 7.41 9.96 7.41 7.75 -0.35 51 249 915 +170
28MAY26 162.50 C 8.09 8.77 6.95 6.87 -0.48 51 226 574 +211
28MAY26 165.00 C 6.09 7.97 6.09 6.09 -0.63 50 379 771 +201
28MAY26 167.50 C 7.28 7.28 6.75 5.33 -0.64 50 86 287 +71
28MAY26 170.00 C 6.00 6.00 5.46 4.73 -0.58 50 35 426 +20
28MAY26 172.50 C 4.67 5.45 4.67 4.13 -0.59 50 149 197 +118
28MAY26 175.00 C 5.21 5.21 4.60 3.63 -0.51 50 31 264 +1
28MAY26 177.50 C 4.80 5.20 4.17 3.18 -0.51 50 164 253 +153
28MAY26 180.00 C 4.33 4.33 3.79 2.74 -0.51 50 17 135 +17
28MAY26 182.50 C 0.00 0.00 0.00 2.41 -0.42 50 4 40 +4
28MAY26 185.00 C 3.65 3.65 3.65 2.09 -0.43 50 1 223 0
28MAY26 187.50 C 2.89 2.89 2.89 1.79 -0.41 50 10 140 +10
28MAY26 190.00 C 2.64 2.64 2.64 1.57 -0.34 50 10 93 +8
28MAY26 192.50 C 2.65 2.94 2.26 1.34 -0.35 50 17 180 +5
28MAY26 195.00 C 0.00 0.00 0.00 1.15 -0.32 50 0 311 0
28MAY26 197.50 C 2.54 2.68 1.90 1.00 -0.26 50 107 391 +27
28MAY26 200.00 C 1.75 2.17 1.75 0.85 -0.27 50 82 628 +25
28MAY26 205.00 C 1.82 1.82 1.68 0.63 -0.19 50 121 340 +30
28MAY26 210.00 C 1.36 1.36 1.30 0.45 -0.18 50 7 1,355 0
28MAY26 215.00 C 0.00 0.00 0.00 0.33 -0.14 50 0 114 0
28MAY26 220.00 C 0.00 0.00 0.00 0.24 -0.10 50 0 290 0
28MAY26 225.00 C 0.00 0.00 0.00 0.17 -0.09 50 0 358 0
28MAY26 230.00 C 0.98 0.98 0.98 0.12 -0.06 50 5 630 +5
28MAY26 235.00 C 0.00 0.00 0.00 0.09 -0.05 50 0 601 0
28MAY26 240.00 C 0.00 0.00 0.00 0.06 -0.04 50 0 1,685 0
28MAY26 245.00 C 0.00 0.00 0.00 0.05 -0.03 51 0 538 0
28MAY26 250.00 C 0.00 0.00 0.00 0.03 -0.03 50 0 871 0
28MAY26 255.00 C 0.00 0.00 0.00 0.02 -0.02 50 0 603 0
28MAY26 260.00 C 0.36 0.36 0.36 0.01 -0.02 48 3 266 0
28MAY26 265.00 C 0.00 0.00 0.00 0.01 -0.01 50 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 53 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 56 0 231 0
28MAY26 290.00 C 0.00 0.00 0.00 0.01 0.00 57 0 290 0
28MAY26 295.00 C 0.00 0.00 0.00 0.01 0.00 58 0 234 0
28MAY26 300.00 C 0.27 0.27 0.27 0.01 0.00 60 6 260 +6
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 65 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 0.01 0.00 67 0 17 0
29JUN26 100.00 C 0.00 0.00 0.00 53.60 +0.75 65 0 6 0
29JUN26 102.50 C 0.00 0.00 0.00 51.54 +1.08 68 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 49.09 +1.00 65 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 46.72 +1.05 63 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 44.02 +0.64 58 0 2 0
29JUN26 112.50 C 0.00 0.00 0.00 41.74 +0.67 57 0 2 0
29JUN26 115.00 C 0.00 0.00 0.00 39.47 +0.55 56 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 37.25 +0.51 55 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 34.76 +0.14 52 0 2 0
29JUN26 122.50 C 0.00 0.00 0.00 32.85 +0.28 53 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 30.84 +0.27 53 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 28.80 +0.17 52 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 26.58 -0.40 50 0 49 0
29JUN26 132.50 C 0.00 0.00 0.00 24.80 -0.47 50 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 23.09 -0.48 50 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 21.47 -0.54 50 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 19.95 -0.56 50 0 43 0
29JUN26 142.50 C 20.20 23.16 16.70 19.02 -0.01 52 41 77 -1
29JUN26 145.00 C 0.00 0.00 0.00 17.11 -1.16 50 0 48 0
29JUN26 147.50 C 0.00 0.00 0.00 15.78 -0.37 49 0 75 0
29JUN26 150.00 C 0.00 0.00 0.00 14.62 -0.46 50 0 220 0
29JUN26 152.50 C 13.93 14.79 13.93 13.53 -0.52 50 90 832 -60
29JUN26 155.00 C 14.08 14.50 12.80 12.53 -0.53 50 103 1,401 +48
29JUN26 157.50 C 13.41 13.41 12.49 11.58 -0.46 50 30 279 -22
29JUN26 160.00 C 11.00 12.51 11.00 10.77 -0.51 51 16 186 +15
29JUN26 162.50 C 9.79 11.62 9.79 9.90 -0.59 51 76 534 +16
29JUN26 165.00 C 10.81 10.81 10.79 9.02 -0.67 51 30 384 +30
29JUN26 167.50 C 10.05 10.67 10.05 8.31 -0.63 51 57 182 +3
29JUN26 170.00 C 9.40 9.40 8.07 7.59 -0.65 50 57 1,506 +26
29JUN26 172.50 C 8.23 8.23 8.23 6.88 -0.66 50 15 87 +15
29JUN26 175.00 C 8.50 8.50 8.50 6.31 -0.59 50 1 31 0
29JUN26 177.50 C 0.00 0.00 0.00 5.76 -0.59 50 0 65 0
29JUN26 180.00 C 6.96 7.23 6.96 5.22 -0.59 50 7 182 +6
29JUN26 182.50 C 6.22 6.22 6.00 4.74 -0.53 50 7 66 +6
29JUN26 185.00 C 0.00 0.00 0.00 4.33 -0.52 50 0 171 0
29JUN26 187.50 C 5.82 5.82 5.82 3.92 -0.52 50 15 89 +15
29JUN26 190.00 C 4.50 4.50 4.50 3.51 -0.53 50 1 709 0
29JUN26 192.50 C 0.00 0.00 0.00 3.22 -0.43 50 0 238 0
29JUN26 195.00 C 0.00 0.00 0.00 2.92 -0.44 50 0 204 0
29JUN26 197.50 C 4.48 4.48 4.48 2.62 -0.44 50 15 341 +15
29JUN26 200.00 C 4.01 4.48 3.90 2.35 -0.42 50 45 3,180 +20
29JUN26 205.00 C 3.75 3.75 3.29 1.94 -0.35 50 57 453 +40
29JUN26 210.00 C 3.08 3.11 3.08 1.55 -0.33 50 175 1,073 +160
29JUN26 215.00 C 3.20 3.20 3.20 1.27 -0.28 50 1 527 +1
29JUN26 220.00 C 2.41 2.41 2.41 1.01 -0.26 50 30 3,220 -30
29JUN26 225.00 C 2.34 2.34 2.34 0.82 -0.21 50 15 697 0
29JUN26 230.00 C 0.00 0.00 0.00 0.65 -0.20 50 0 2,349 0
29JUN26 235.00 C 1.58 1.58 1.58 0.53 -0.15 50 5 1,456 -5
29JUN26 240.00 C 1.68 1.68 1.68 0.41 -0.15 50 1 3,557 -1
29JUN26 245.00 C 1.52 1.52 1.52 0.34 -0.11 50 1 558 -1
29JUN26 250.00 C 1.06 1.50 1.06 0.27 -0.10 50 324 1,298 +244
29JUN26 255.00 C 0.00 0.00 0.00 0.21 -0.09 50 0 452 0
29JUN26 260.00 C 0.92 0.92 0.92 0.17 -0.07 50 2 615 0
29JUN26 265.00 C 0.00 0.00 0.00 0.13 -0.07 50 0 162 0
29JUN26 270.00 C 0.00 0.00 0.00 0.11 -0.04 50 0 220 0
29JUN26 275.00 C 0.00 0.00 0.00 0.08 -0.05 50 0 166 0
29JUN26 280.00 C 0.00 0.00 0.00 0.06 -0.04 49 0 71 0
29JUN26 285.00 C 0.00 0.00 0.00 0.05 -0.03 50 0 18 0
29JUN26 290.00 C 0.00 0.00 0.00 0.04 -0.02 50 0 537 0
29JUN26 295.00 C 0.00 0.00 0.00 0.03 -0.02 50 0 33 0
29JUN26 300.00 C 0.50 0.50 0.50 0.02 -0.02 49 2 1,234 -2
29JUN26 310.00 C 0.00 0.00 0.00 0.01 -0.02 48 0 50 0
29JUN26 320.00 C 0.00 0.00 0.00 0.01 -0.01 50 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 56 0 11 0
29JUN26 360.00 C 0.00 0.00 0.00 0.01 0.00 57 0 5 0
29JUN26 370.00 C 0.00 0.00 0.00 0.01 0.00 59 0 48 0
29JUN26 380.00 C 0.00 0.00 0.00 0.01 0.00 60 0 21 0
29JUN26 390.00 C 0.00 0.00 0.00 0.01 0.00 62 0 5 0
29JUN26 400.00 C 0.00 0.00 0.00 0.01 0.00 63 0 95 0
29JUN26 410.00 C 0.00 0.00 0.00 0.01 0.00 65 0 180 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 69 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 0.00 0.00 0.00 35.96 +0.10 52 0 15 0
30JUL26 122.50 C 0.00 0.00 0.00 34.01 +0.04 51 0 2 0
30JUL26 125.00 C 0.00 0.00 0.00 32.11 -0.02 51 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 29.95 -0.42 50 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 28.54 -0.14 51 0 0 0
30JUL26 132.50 C 0.00 0.00 0.00 27.69 +0.41 54 0 0 0
30JUL26 135.00 C 0.00 0.00 0.00 25.97 +0.21 53 0 0 0
30JUL26 137.50 C 0.00 0.00 0.00 24.46 +0.13 53 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 23.10 +0.21 53 0 3 0
30JUL26 142.50 C 0.00 0.00 0.00 21.67 +0.12 53 0 37 0
30JUL26 145.00 C 0.00 0.00 0.00 20.40 -0.08 52 0 441 0
30JUL26 147.50 C 18.50 18.50 18.50 18.64 -0.31 51 8 121 +8
30JUL26 150.00 C 0.00 0.00 0.00 17.44 -0.37 51 0 43 0
30JUL26 152.50 C 0.00 0.00 0.00 16.39 -0.36 51 0 75 0
30JUL26 155.00 C 17.19 17.36 16.12 15.39 -0.38 51 107 172 +97
30JUL26 157.50 C 16.19 16.40 16.00 14.47 -0.37 51 39 80 +14
30JUL26 160.00 C 15.24 16.21 14.50 13.61 -0.37 52 46 178 +3
30JUL26 162.50 C 14.79 14.79 14.79 12.82 -0.34 52 28 146 0
30JUL26 165.00 C 13.50 13.83 13.50 11.97 -0.44 52 206 413 +200
30JUL26 167.50 C 12.88 12.88 12.88 11.10 -0.57 52 15 45 +15
30JUL26 170.00 C 10.68 10.68 10.68 10.38 -0.54 52 39 68 +15
30JUL26 172.50 C 10.94 10.94 10.94 9.69 -0.54 51 30 30 +30
30JUL26 175.00 C 0.00 0.00 0.00 9.00 -0.55 51 0 47 0
30JUL26 177.50 C 9.31 9.31 9.31 8.31 -0.56 51 15 30 +15
30JUL26 180.00 C 0.00 0.00 0.00 7.77 -0.49 51 0 0 0
30JUL26 182.50 C 9.10 9.10 9.10 7.24 -0.50 51 1 1 +1
30JUL26 185.00 C 0.00 0.00 0.00 6.71 -0.50 51 0 0 0
30JUL26 187.50 C 0.00 0.00 0.00 6.18 -0.51 51 0 0 0
30JUL26 190.00 C 0.00 0.00 0.00 5.75 -0.44 51 0 30 0
30JUL26 192.50 C 0.00 0.00 0.00 5.35 -0.45 51 0 0 0
30JUL26 195.00 C 6.81 6.81 6.81 4.96 -0.45 51 1 1 +1
30JUL26 197.50 C 0.00 0.00 0.00 4.56 -0.45 51 0 11 0
30JUL26 200.00 C 6.44 6.44 5.85 4.21 -0.41 51 31 23 0
30JUL26 205.00 C 0.00 0.00 0.00 3.64 -0.37 51 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 3.06 -0.39 51 0 1 0
30JUL26 215.00 C 0.00 0.00 0.00 2.64 -0.31 51 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 2.24 -0.31 51 0 0 0
30JUL26 225.00 C 0.00 0.00 0.00 1.90 -0.26 51 0 15 0
30JUL26 230.00 C 0.00 0.00 0.00 1.63 -0.24 51 0 15 0
30JUL26 235.00 C 0.00 0.00 0.00 1.36 -0.24 51 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 1.16 -0.18 51 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 0.99 -0.18 51 0 0 0
30JUL26 250.00 C 0.00 0.00 0.00 0.82 -0.17 51 0 0 0
30JUL26 255.00 C 0.00 0.00 0.00 0.70 -0.13 51 0 0 0
30JUL26 260.00 C 1.81 1.81 1.81 0.59 -0.14 51 45 45 +45
30JUL26 265.00 C 1.66 1.66 1.66 0.49 -0.13 51 45 52 +45
30JUL26 270.00 C 1.88 1.88 1.88 0.42 -0.09 51 5 5 +5
29SEP26 100.00 C 56.50 56.50 56.50 54.71 +1.86 55 1 60 0
29SEP26 102.50 C 0.00 0.00 0.00 53.39 +1.16 59 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 50.64 +0.37 55 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 49.37 +1.06 58 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 47.41 +1.02 58 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 45.48 +1.05 57 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 43.53 +0.85 57 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 41.71 +0.81 56 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 39.95 +0.77 56 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 38.23 +0.72 55 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 36.62 +0.73 55 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 34.99 +0.66 55 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 33.82 +0.98 56 0 8 0
29SEP26 132.50 C 0.00 0.00 0.00 32.27 +0.88 55 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 30.98 +0.99 56 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 29.34 +0.68 55 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 27.99 +0.61 55 0 60 0
29SEP26 142.50 C 0.00 0.00 0.00 26.62 +0.48 54 0 80 0
29SEP26 145.00 C 0.00 0.00 0.00 25.41 +0.44 54 0 121 0
29SEP26 147.50 C 0.00 0.00 0.00 24.54 +0.69 55 0 10 0
29SEP26 150.00 C 24.00 24.00 24.00 22.70 -0.15 53 5 330 -5
29SEP26 152.50 C 0.00 0.00 0.00 21.66 -0.07 53 0 530 0
29SEP26 155.00 C 0.00 0.00 0.00 20.87 +0.11 54 0 37 0
29SEP26 157.50 C 0.00 0.00 0.00 19.95 +0.11 54 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 19.08 +0.12 54 0 48 0
29SEP26 162.50 C 0.00 0.00 0.00 18.21 +0.09 54 0 30 0
29SEP26 165.00 C 0.00 0.00 0.00 17.42 +0.09 54 0 17 0
29SEP26 167.50 C 0.00 0.00 0.00 16.63 +0.05 54 0 40 0
29SEP26 170.00 C 16.65 16.78 16.00 15.83 -0.03 54 219 263 +198
29SEP26 172.50 C 0.00 0.00 0.00 14.99 +0.09 54 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 14.26 +0.06 54 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 13.60 -0.09 54 0 5 0
29SEP26 180.00 C 14.00 14.00 14.00 12.95 -0.08 54 2 45 +2
29SEP26 182.50 C 0.00 0.00 0.00 12.30 -0.08 54 0 10 0
29SEP26 185.00 C 0.00 0.00 0.00 11.65 -0.08 54 0 225 0
29SEP26 187.50 C 0.00 0.00 0.00 11.01 -0.08 54 0 152 0
29SEP26 190.00 C 0.00 0.00 0.00 10.51 -0.08 54 0 154 0
29SEP26 192.50 C 0.00 0.00 0.00 9.72 -0.08 53 0 47 0
29SEP26 195.00 C 0.00 0.00 0.00 9.51 +0.20 54 0 74 0
29SEP26 197.50 C 0.00 0.00 0.00 9.01 +0.18 54 0 45 0
29SEP26 200.00 C 9.56 10.00 9.38 8.51 -0.08 54 9 837 +7
29SEP26 205.00 C 0.00 0.00 0.00 7.69 +0.16 54 0 103 0
29SEP26 210.00 C 0.00 0.00 0.00 6.74 -0.07 53 0 216 0
29SEP26 215.00 C 0.00 0.00 0.00 6.02 -0.08 53 0 162 0
29SEP26 220.00 C 0.00 0.00 0.00 5.42 -0.06 53 0 204 0
29SEP26 225.00 C 7.00 7.00 7.00 5.05 +0.08 54 1 213 +1
29SEP26 230.00 C 0.00 0.00 0.00 4.38 -0.07 53 0 1,072 0
29SEP26 235.00 C 5.27 5.27 5.27 3.91 -0.05 53 1 80 +1
29SEP26 240.00 C 0.00 0.00 0.00 3.55 -0.05 53 0 774 0
29SEP26 245.00 C 0.00 0.00 0.00 3.19 -0.05 53 0 71 0
29SEP26 250.00 C 0.00 0.00 0.00 2.83 -0.05 53 0 493 0
29SEP26 255.00 C 0.00 0.00 0.00 2.55 -0.04 53 0 162 0
29SEP26 260.00 C 0.00 0.00 0.00 2.31 -0.04 53 0 276 0
29SEP26 265.00 C 0.00 0.00 0.00 2.07 -0.04 53 0 217 0
29SEP26 270.00 C 0.00 0.00 0.00 1.83 -0.04 53 0 686 0
29SEP26 275.00 C 0.00 0.00 0.00 1.65 -0.04 53 0 71 0
29SEP26 280.00 C 0.00 0.00 0.00 1.50 -0.03 53 0 41 0
29SEP26 285.00 C 0.00 0.00 0.00 1.34 -0.04 53 0 62 0
29SEP26 290.00 C 0.00 0.00 0.00 1.22 -0.04 53 0 324 0
29SEP26 295.00 C 0.00 0.00 0.00 1.07 -0.02 53 0 50 0
29SEP26 300.00 C 2.20 2.25 2.20 0.97 -0.03 53 26 577 0
29SEP26 310.00 C 0.00 0.00 0.00 0.80 -0.02 53 0 246 0
29SEP26 320.00 C 0.00 0.00 0.00 0.63 -0.01 53 0 30 0
29SEP26 330.00 C 0.00 0.00 0.00 0.51 -0.02 53 0 101 0
29SEP26 340.00 C 0.00 0.00 0.00 0.40 -0.01 53 0 12 0
29SEP26 350.00 C 0.00 0.00 0.00 0.33 -0.01 53 0 175 0
29SEP26 360.00 C 0.00 0.00 0.00 0.26 -0.02 53 0 101 0
29SEP26 370.00 C 0.00 0.00 0.00 0.21 -0.01 53 0 89 0
29SEP26 380.00 C 0.00 0.00 0.00 0.18 0.00 53 0 5 0
29SEP26 390.00 C 0.00 0.00 0.00 0.14 -0.01 53 0 100 0
29SEP26 400.00 C 0.00 0.00 0.00 0.11 -0.01 53 0 215 0
29SEP26 410.00 C 0.00 0.00 0.00 0.09 -0.01 53 0 84 0
29SEP26 420.00 C 0.00 0.00 0.00 0.07 -0.01 53 0 37 0
29SEP26 430.00 C 0.00 0.00 0.00 0.06 0.00 53 0 90 0
29SEP26 440.00 C 0.00 0.00 0.00 0.05 0.00 53 0 30 0
29SEP26 450.00 C 0.00 0.00 0.00 0.04 0.00 53 0 568 0
30DEC26 100.00 C 0.00 0.00 0.00 57.39 +0.18 55 0 4 0
30DEC26 102.50 C 0.00 0.00 0.00 55.47 +0.18 55 0 10 0
30DEC26 105.00 C 0.00 0.00 0.00 53.64 +0.20 54 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 51.78 +0.16 54 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 49.92 +0.08 53 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 48.11 +0.01 53 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 46.41 0.00 53 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 45.61 +0.83 55 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 43.98 +0.84 54 0 1 0
30DEC26 122.50 C 0.00 0.00 0.00 42.69 +1.04 55 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 40.93 +0.82 54 0 2 0
30DEC26 127.50 C 0.00 0.00 0.00 39.69 +0.98 54 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 38.31 +1.00 54 0 6 0
30DEC26 132.50 C 0.00 0.00 0.00 36.93 +0.96 54 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 35.55 +0.89 54 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 34.19 +0.85 54 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 32.92 +0.73 54 0 15 0
30DEC26 142.50 C 0.00 0.00 0.00 31.69 +0.67 53 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 30.45 +0.55 53 0 62 0
30DEC26 147.50 C 0.00 0.00 0.00 29.34 +0.52 53 0 43 0
30DEC26 150.00 C 0.00 0.00 0.00 28.01 +0.23 53 0 25 0
30DEC26 152.50 C 0.00 0.00 0.00 27.02 +0.28 53 0 20 0
30DEC26 155.00 C 0.00 0.00 0.00 25.91 0.00 53 0 46 0
30DEC26 157.50 C 0.00 0.00 0.00 24.97 +0.06 53 0 26 0
30DEC26 160.00 C 26.61 26.61 26.61 24.07 +0.04 53 4 694 +4
30DEC26 162.50 C 0.00 0.00 0.00 23.21 +0.02 53 0 45 0
30DEC26 165.00 C 0.00 0.00 0.00 22.37 -0.01 53 0 23 0
30DEC26 167.50 C 0.00 0.00 0.00 21.58 -0.02 53 0 17 0
30DEC26 170.00 C 0.00 0.00 0.00 20.81 -0.05 53 0 27 0
30DEC26 172.50 C 21.66 21.66 21.66 20.05 -0.15 53 15 33 +15
30DEC26 175.00 C 20.83 20.83 20.83 19.30 -0.11 53 15 16 +15
30DEC26 177.50 C 0.00 0.00 0.00 18.50 -0.11 53 0 38 0
30DEC26 180.00 C 19.78 19.78 19.78 17.76 -0.11 53 4 1,014 0
30DEC26 182.50 C 0.00 0.00 0.00 17.13 -0.11 53 0 1,030 0
30DEC26 185.00 C 0.00 0.00 0.00 16.51 -0.11 53 0 70 0
30DEC26 187.50 C 0.00 0.00 0.00 15.88 -0.12 53 0 82 0
30DEC26 190.00 C 0.00 0.00 0.00 15.26 -0.11 53 0 44 0
30DEC26 192.50 C 0.00 0.00 0.00 14.63 -0.12 53 0 23 0
30DEC26 195.00 C 0.00 0.00 0.00 14.01 -0.11 53 0 126 0
30DEC26 197.50 C 0.00 0.00 0.00 13.47 -0.11 53 0 158 0
30DEC26 200.00 C 15.50 15.50 15.50 13.00 -0.10 53 2 530 0
30DEC26 205.00 C 0.00 0.00 0.00 12.04 -0.11 53 0 302 0
30DEC26 210.00 C 13.50 13.50 13.50 11.09 +0.21 52 100 338 +100
30DEC26 215.00 C 0.00 0.00 0.00 10.17 +0.20 52 0 119 0
30DEC26 220.00 C 11.98 11.98 10.86 9.47 -0.10 52 80 405 +80
30DEC26 225.00 C 0.00 0.00 0.00 8.77 +0.16 52 0 53 0
30DEC26 230.00 C 0.00 0.00 0.00 8.06 +0.13 52 0 87 0
30DEC26 235.00 C 0.00 0.00 0.00 7.39 +0.13 52 0 306 0
30DEC26 240.00 C 0.00 0.00 0.00 6.88 +0.11 52 0 1,529 0
30DEC26 245.00 C 0.00 0.00 0.00 6.38 +0.10 52 0 1,249 0
30DEC26 250.00 C 7.80 7.80 7.80 5.71 -0.26 52 14 567 +14
30DEC26 255.00 C 0.00 0.00 0.00 5.37 +0.06 52 0 98 0
30DEC26 260.00 C 0.00 0.00 0.00 4.99 -0.08 52 0 65 0
30DEC26 265.00 C 0.00 0.00 0.00 4.64 +0.06 52 0 117 0
30DEC26 270.00 C 0.00 0.00 0.00 4.30 -0.07 52 0 10 0
30DEC26 275.00 C 6.53 6.53 6.50 3.95 +0.04 52 2 1 +1
30DEC26 280.00 C 0.00 0.00 0.00 3.60 -0.08 52 0 356 0
30DEC26 285.00 C 5.86 5.86 5.86 3.37 -0.06 52 30 62 +30
30DEC26 290.00 C 0.00 0.00 0.00 3.13 -0.07 52 0 121 0
30DEC26 295.00 C 0.00 0.00 0.00 2.82 -0.14 52 0 65 0
30DEC26 300.00 C 4.14 5.19 4.14 2.67 -0.06 52 12 145 +2
30DEC26 310.00 C 0.00 0.00 0.00 2.20 -0.05 52 0 10 0
30DEC26 320.00 C 0.00 0.00 0.00 1.91 -0.05 52 0 4 0
30DEC26 330.00 C 0.00 0.00 0.00 1.62 -0.05 52 0 11 0
30DEC26 340.00 C 0.00 0.00 0.00 1.39 -0.03 52 0 73 0
30DEC26 350.00 C 0.00 0.00 0.00 1.21 -0.03 52 0 51 0
30MAR27 120.00 C 48.91 48.91 48.88 47.78 +0.87 55 18 18 +18
30MAR27 122.50 C 0.00 0.00 0.00 46.30 +0.85 54 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 44.95 +0.91 54 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 43.61 +0.94 54 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 42.26 +0.91 54 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 40.92 +0.86 54 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 39.57 +0.57 54 0 3 0
30MAR27 137.50 C 0.00 0.00 0.00 38.40 +0.79 54 0 0 0
30MAR27 140.00 C 36.52 36.58 36.52 36.64 +0.09 52 15 39 +14
30MAR27 142.50 C 35.42 35.42 35.42 35.53 +0.09 52 15 15 +15
30MAR27 145.00 C 0.00 0.00 0.00 34.96 +0.76 53 0 216 0
30MAR27 147.50 C 0.00 0.00 0.00 33.82 +0.67 53 0 1,315 0
30MAR27 150.00 C 32.13 36.50 32.13 32.67 +0.54 53 6 1,636 0
30MAR27 152.50 C 0.00 0.00 0.00 31.72 +0.57 53 0 46 0
30MAR27 155.00 C 32.30 32.30 32.30 30.43 +0.25 53 2 50 0
30MAR27 157.50 C 0.00 0.00 0.00 29.46 +0.18 52 0 1,002 0
30MAR27 160.00 C 0.00 0.00 0.00 28.57 +0.17 52 0 1,107 0
30MAR27 162.50 C 0.00 0.00 0.00 27.70 +0.15 53 0 30 0
30MAR27 165.00 C 0.00 0.00 0.00 26.87 +0.14 53 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 26.06 +0.13 53 0 15 0
30MAR27 170.00 C 26.80 26.80 26.80 25.28 +0.11 53 3 33 +3
30MAR27 172.50 C 0.00 0.00 0.00 24.59 +0.35 53 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 23.82 +0.07 53 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 23.06 +0.01 53 0 33 0
30MAR27 180.00 C 23.00 23.00 23.00 22.29 0.00 53 2 113 +2
30MAR27 182.50 C 0.00 0.00 0.00 21.53 0.00 53 0 1,000 0
30MAR27 185.00 C 0.00 0.00 0.00 20.81 -0.01 53 0 1,000 0
30MAR27 187.50 C 0.00 0.00 0.00 20.21 -0.01 53 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 19.61 -0.01 53 0 12 0
30MAR27 192.50 C 0.00 0.00 0.00 19.01 -0.01 53 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 18.42 0.00 52 0 31 0
30MAR27 197.50 C 0.00 0.00 0.00 17.82 -0.01 52 0 0 0
30MAR27 200.00 C 19.13 19.38 19.05 17.22 -0.01 52 4 172 +2
30MAR27 205.00 C 0.00 0.00 0.00 16.07 -0.01 52 0 1 0
30MAR27 210.00 C 0.00 0.00 0.00 15.16 -0.01 52 0 1 0
30MAR27 215.00 C 0.00 0.00 0.00 14.25 -0.01 52 0 14 0
30MAR27 220.00 C 16.00 16.30 14.60 13.34 -0.01 52 480 1,091 +100
30MAR27 225.00 C 0.00 0.00 0.00 12.43 -0.01 52 0 52 0
30MAR27 230.00 C 0.00 0.00 0.00 11.70 -0.01 52 0 299 0
30MAR27 235.00 C 0.00 0.00 0.00 11.03 -0.01 52 0 2 0
30MAR27 240.00 C 0.00 0.00 0.00 10.36 -0.02 52 0 89 0
30MAR27 245.00 C 0.00 0.00 0.00 9.69 -0.02 52 0 120 0
30MAR27 250.00 C 0.00 0.00 0.00 9.02 -0.02 52 0 245 0
30MAR27 255.00 C 0.00 0.00 0.00 8.52 -0.01 52 0 2 0
30MAR27 260.00 C 0.00 0.00 0.00 8.04 -0.02 52 0 4 0
30MAR27 265.00 C 0.00 0.00 0.00 7.56 -0.02 52 0 30 0
30MAR27 270.00 C 0.00 0.00 0.00 7.09 -0.01 52 0 0 0
30MAR27 275.00 C 8.50 10.40 8.50 6.61 -0.02 52 34 67 +25
TOTAL CALL 25,943 169,872 +13,088
29APR26 120.00 P 0.33 0.35 0.33 0.09 -0.05 48 225 4,069 +26
29APR26 122.50 P 0.00 0.00 0.00 0.15 -0.07 48 0 1,178 0
29APR26 125.00 P 0.00 0.00 0.00 0.24 -0.10 48 0 465 0
29APR26 127.50 P 0.62 0.62 0.62 0.37 -0.13 48 7 384 +2
29APR26 130.00 P 0.87 0.87 0.66 0.56 -0.17 48 103 3,649 -9
29APR26 132.50 P 1.17 1.17 0.85 0.82 -0.20 48 94 605 +91
29APR26 135.00 P 1.25 1.29 1.00 1.16 -0.23 48 869 1,613 +415
29APR26 137.50 P 1.63 1.66 1.34 1.60 -0.29 49 68 1,028 -18
29APR26 140.00 P 2.46 2.46 1.73 2.14 -0.34 49 230 7,801 +63
29APR26 142.50 P 3.33 3.33 2.39 2.71 -0.45 48 42 7,151 +13
29APR26 145.00 P 4.17 4.17 2.80 3.45 -0.57 47 529 32,624 -164
29APR26 147.50 P 5.36 5.36 3.51 4.37 -0.65 47 455 25,663 +54
29APR26 150.00 P 6.38 6.38 4.02 5.43 -0.57 47 5,783 60,586 +4,973
29APR26 152.50 P 7.56 7.56 5.24 6.75 -0.60 48 9,275 21,903 +9,012
29APR26 155.00 P 9.62 9.62 6.74 8.11 -0.65 48 10,668 11,009 +10,237
29APR26 157.50 P 9.00 9.02 7.98 9.70 -0.64 49 144 828 +46
29APR26 160.00 P 10.50 11.45 9.59 11.45 -0.53 50 201 1,088 +40
29APR26 162.50 P 12.29 12.29 12.29 13.34 -0.46 51 15 290 0
29APR26 165.00 P 13.20 13.20 13.20 15.12 -0.46 51 5 332 +5
29APR26 167.50 P 0.00 0.00 0.00 16.77 -0.92 48 0 320 0
29APR26 170.00 P 20.08 20.08 18.14 18.85 -0.94 48 31 950 -11
29APR26 172.50 P 0.00 0.00 0.00 20.99 -0.96 48 0 332 0
29APR26 175.00 P 21.90 21.90 21.90 22.49 -1.72 36 6 431 -6
29APR26 177.50 P 0.00 0.00 0.00 25.46 -1.05 48 0 529 0
29APR26 180.00 P 28.87 28.87 28.87 27.34 -1.53 35 1 596 -1
29APR26 182.50 P 0.00 0.00 0.00 30.70 -0.57 58 0 393 0
29APR26 185.00 P 0.00 0.00 0.00 33.10 -0.52 60 0 463 0
29APR26 187.50 P 0.00 0.00 0.00 35.46 -0.54 60 0 645 0
29APR26 190.00 P 38.00 38.00 38.00 37.89 -0.79 62 102 3,395 0
29APR26 192.50 P 0.00 0.00 0.00 40.99 -0.21 75 0 595 0
29APR26 195.00 P 0.00 0.00 0.00 42.66 -0.56 62 0 1,381 0
29APR26 197.50 P 0.00 0.00 0.00 45.09 -0.57 63 0 415 0
29APR26 200.00 P 48.00 48.00 48.00 47.84 -0.99 72 1 4,142 0
29APR26 205.00 P 0.00 0.00 0.00 52.40 -0.58 62 0 332 0
29APR26 210.00 P 0.00 0.00 0.00 57.36 -0.57 64 0 216 0
29APR26 215.00 P 0.00 0.00 0.00 62.31 -0.63 62 0 337 0
29APR26 220.00 P 66.00 67.40 66.00 67.40 -0.55 75 21 843 -20
29APR26 225.00 P 0.00 0.00 0.00 72.33 -0.62 73 0 689 0
29APR26 230.00 P 0.00 0.00 0.00 77.31 -0.64 73 0 816 0
29APR26 235.00 P 0.00 0.00 0.00 82.42 -0.51 87 0 459 0
29APR26 240.00 P 0.00 0.00 0.00 87.37 -0.56 87 0 270 0
29APR26 245.00 P 0.00 0.00 0.00 92.33 -0.60 86 0 450 -35
29APR26 250.00 P 0.00 0.00 0.00 97.39 -0.54 96 0 246 -99
29APR26 255.00 P 0.00 0.00 0.00 102.32 -0.61 91 0 146 0
29APR26 260.00 P 0.00 0.00 0.00 107.38 -0.55 101 0 726 0
29APR26 265.00 P 0.00 0.00 0.00 112.33 -0.60 99 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 117.39 -0.54 108 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 122.32 -0.60 103 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 127.55 -0.37 124 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 132.34 -0.58 112 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 137.54 -0.38 130 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 142.50 -0.42 131 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 147.54 -0.38 136 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 157.49 -0.52 138 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 167.49 -0.43 144 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 177.51 -0.41 150 0 0 0
29APR26 340.00 P 0.00 0.00 0.00 187.49 -0.43 154 0 0 0
29APR26 350.00 P 0.00 0.00 0.00 197.48 -0.78 158 0 0 0
29APR26 360.00 P 0.00 0.00 0.00 207.48 -0.44 162 0 0 0
29APR26 370.00 P 0.00 0.00 0.00 217.48 -0.44 166 0 0 0
29APR26 380.00 P 0.00 0.00 0.00 227.53 -0.39 174 0 0 0
29APR26 390.00 P 0.00 0.00 0.00 237.48 -0.44 175 0 0 0
29APR26 400.00 P 0.00 0.00 0.00 247.52 -0.40 182 0 15 0
28MAY26 120.00 P 1.69 1.69 1.59 1.31 -0.33 50 127 791 +124
28MAY26 122.50 P 2.01 2.01 1.77 1.68 -0.35 50 18 291 +18
28MAY26 125.00 P 2.52 2.52 2.17 2.08 -0.44 50 72 163 +34
28MAY26 127.50 P 2.44 2.65 2.44 2.61 -0.44 50 21 314 +21
28MAY26 130.00 P 3.20 3.29 3.00 3.16 -0.52 50 81 417 +44
28MAY26 132.50 P 3.49 3.49 3.49 3.82 -0.45 50 45 377 +45
28MAY26 135.00 P 5.00 5.00 3.80 4.51 -0.49 50 335 629 +115
28MAY26 137.50 P 5.14 5.14 4.84 5.26 -0.61 49 106 805 +53
28MAY26 140.00 P 7.00 7.00 5.50 6.16 -0.61 49 315 914 +179
28MAY26 142.50 P 6.83 6.83 6.35 7.17 -0.70 49 84 535 -17
28MAY26 145.00 P 8.00 8.28 7.45 8.20 -0.69 49 187 15,596 +118
28MAY26 147.50 P 8.68 9.10 8.68 9.38 -0.73 49 273 701 +82
28MAY26 150.00 P 10.12 10.80 9.44 10.70 -0.78 50 127 544 +111
28MAY26 152.50 P 11.32 12.05 11.30 12.05 -1.07 49 63 359 +57
28MAY26 155.00 P 12.44 13.51 12.23 13.69 -0.76 50 131 160 +96
28MAY26 157.50 P 13.44 15.23 13.44 15.23 -0.89 50 119 219 +119
28MAY26 160.00 P 16.07 16.07 15.52 17.19 -0.58 52 23 766 +23
28MAY26 162.50 P 17.80 17.80 17.80 18.76 -0.81 51 15 97 +15
28MAY26 165.00 P 22.06 22.06 18.96 20.62 -0.85 52 46 31 +16
28MAY26 167.50 P 0.00 0.00 0.00 22.67 -0.69 53 0 40 0
28MAY26 170.00 P 22.29 22.29 22.29 24.68 -0.65 53 6 82 +6
28MAY26 172.50 P 0.00 0.00 0.00 26.46 -0.88 53 0 4 0
28MAY26 175.00 P 25.61 26.87 25.61 28.77 -0.59 54 11 782 0
28MAY26 177.50 P 0.00 0.00 0.00 30.78 -0.71 54 0 391 0
28MAY26 180.00 P 0.00 0.00 0.00 32.90 -0.74 54 0 268 0
28MAY26 182.50 P 0.00 0.00 0.00 33.66 -2.16 45 0 170 0
28MAY26 185.00 P 0.00 0.00 0.00 36.85 -1.18 52 0 200 0
28MAY26 187.50 P 0.00 0.00 0.00 39.15 -1.12 53 0 249 0
28MAY26 190.00 P 39.50 39.50 39.50 41.94 -0.59 57 50 205 +45
28MAY26 192.50 P 0.00 0.00 0.00 44.04 -0.76 56 0 90 0
28MAY26 195.00 P 0.00 0.00 0.00 46.61 -0.49 59 0 60 0
28MAY26 197.50 P 0.00 0.00 0.00 48.62 -0.79 57 0 46 0
28MAY26 200.00 P 0.00 0.00 0.00 51.68 -0.49 64 0 335 0
28MAY26 205.00 P 0.00 0.00 0.00 55.90 -0.55 60 0 187 0
28MAY26 210.00 P 0.00 0.00 0.00 60.49 -0.71 59 0 1,547 0
28MAY26 215.00 P 0.00 0.00 0.00 65.15 -0.85 57 0 567 0
28MAY26 220.00 P 68.00 68.00 68.00 70.17 -0.67 60 20 691 0
28MAY26 225.00 P 0.00 0.00 0.00 75.14 -0.54 63 0 731 0
28MAY26 230.00 P 0.00 0.00 0.00 79.69 -0.86 55 0 472 0
28MAY26 235.00 P 0.00 0.00 0.00 84.65 -0.77 56 0 222 0
28MAY26 240.00 P 0.00 0.00 0.00 89.83 -0.49 64 0 284 0
28MAY26 245.00 P 0.00 0.00 0.00 94.65 -0.59 61 0 263 0
28MAY26 250.00 P 0.00 0.00 0.00 98.45 -1.71 0 0 305 0
28MAY26 255.00 P 0.00 0.00 0.00 104.67 -0.43 67 0 71 0
28MAY26 260.00 P 0.00 0.00 0.00 109.60 -0.46 67 0 232 0
28MAY26 265.00 P 0.00 0.00 0.00 114.56 -0.43 67 0 119 0
28MAY26 270.00 P 0.00 0.00 0.00 119.59 -0.39 71 0 150 0
28MAY26 275.00 P 0.00 0.00 0.00 124.49 -0.46 69 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 129.46 -0.45 69 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 134.42 -0.46 68 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 139.34 -0.50 60 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 144.37 -0.44 69 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 149.30 -0.49 0 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 159.27 -0.48 0 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 169.28 -0.43 71 0 0 0
28MAY26 330.00 P 0.00 0.00 0.00 179.13 -0.54 0 0 0 0
29JUN26 100.00 P 1.00 1.01 1.00 0.49 -0.14 50 48 3,265 +10
29JUN26 102.50 P 1.12 1.14 1.12 0.63 -0.19 50 200 420 +200
29JUN26 105.00 P 1.20 1.20 1.20 0.83 -0.19 50 10 456 0
29JUN26 107.50 P 0.00 0.00 0.00 1.04 -0.25 50 0 164 0
29JUN26 110.00 P 1.66 1.66 1.65 1.32 -0.26 50 3 276 0
29JUN26 112.50 P 0.00 0.00 0.00 1.62 -0.31 50 0 137 0
29JUN26 115.00 P 2.40 2.40 2.22 2.00 -0.34 50 23 137 +15
29JUN26 117.50 P 0.00 0.00 0.00 2.40 -0.38 50 0 196 0
29JUN26 120.00 P 3.42 3.42 2.80 2.90 -0.43 50 54 1,716 +11
29JUN26 122.50 P 3.44 3.44 3.44 3.44 -0.43 50 15 297 0
29JUN26 125.00 P 4.07 4.07 3.80 4.04 -0.48 50 134 751 +88
29JUN26 127.50 P 4.52 4.56 4.44 4.67 -0.52 50 32 686 +2
29JUN26 130.00 P 5.30 5.30 5.00 5.32 -0.57 50 490 1,877 +141
29JUN26 132.50 P 6.13 6.13 5.91 6.11 -0.56 50 197 285 -3
29JUN26 135.00 P 6.70 6.85 6.70 6.87 -0.73 49 13 285 +13
29JUN26 137.50 P 8.46 8.46 7.05 7.78 -0.71 49 62 718 +28
29JUN26 140.00 P 9.52 9.52 8.05 8.75 -0.85 49 178 667 +80
29JUN26 142.50 P 9.65 10.01 9.14 9.89 -0.93 49 166 2,117 +116
29JUN26 145.00 P 11.87 11.87 10.49 10.97 -0.86 49 92 6,599 +61
29JUN26 147.50 P 13.12 13.12 11.70 12.34 -0.80 49 76 2,385 +75
29JUN26 150.00 P 13.26 13.62 12.91 13.52 -1.08 49 208 3,549 +143
29JUN26 152.50 P 14.08 15.20 14.08 15.10 -0.87 49 41 379 +15
29JUN26 155.00 P 16.20 16.69 15.40 16.69 -1.09 50 407 886 +271
29JUN26 157.50 P 17.14 18.31 17.01 18.19 -0.93 50 556 1,037 +510
29JUN26 160.00 P 18.79 19.36 18.79 19.86 -0.97 50 31 2,257 0
29JUN26 162.50 P 20.69 20.69 20.69 21.57 -1.02 51 15 536 0
29JUN26 165.00 P 22.50 22.50 22.50 22.48 -1.78 48 15 442 +13
29JUN26 167.50 P 24.02 24.02 24.02 24.77 -1.35 50 15 260 0
29JUN26 170.00 P 0.00 0.00 0.00 26.62 -1.38 50 0 1,642 0
29JUN26 172.50 P 0.00 0.00 0.00 28.61 -1.31 50 0 441 0
29JUN26 175.00 P 0.00 0.00 0.00 30.57 -1.35 51 0 245 0
29JUN26 177.50 P 0.00 0.00 0.00 32.52 -1.39 50 0 293 0
29JUN26 180.00 P 0.00 0.00 0.00 34.73 -1.21 51 0 6,259 0
29JUN26 182.50 P 0.00 0.00 0.00 36.62 -1.40 51 0 490 0
29JUN26 185.00 P 0.00 0.00 0.00 39.18 -0.94 53 0 1,750 0
29JUN26 187.50 P 0.00 0.00 0.00 40.81 -1.44 51 0 169 0
29JUN26 190.00 P 44.39 44.39 44.39 42.96 -1.43 51 1 2,014 -1
29JUN26 192.50 P 0.00 0.00 0.00 45.12 -1.45 51 0 2,075 0
29JUN26 195.00 P 0.00 0.00 0.00 47.31 -1.45 51 0 624 0
29JUN26 197.50 P 0.00 0.00 0.00 50.05 -0.93 54 0 421 0
29JUN26 200.00 P 0.00 0.00 0.00 52.00 -1.22 52 0 5,336 0
29JUN26 205.00 P 54.35 54.35 54.35 56.52 -1.22 52 1 1,908 -1
29JUN26 210.00 P 0.00 0.00 0.00 60.49 -1.83 47 0 1,266 0
29JUN26 215.00 P 0.00 0.00 0.00 66.41 -0.56 57 0 883 0
29JUN26 220.00 P 0.00 0.00 0.00 71.07 -0.59 57 0 2,041 0
29JUN26 225.00 P 0.00 0.00 0.00 75.81 -0.58 57 0 446 0
29JUN26 230.00 P 0.00 0.00 0.00 80.16 -0.98 53 0 1,225 0
29JUN26 235.00 P 0.00 0.00 0.00 84.97 -1.01 52 0 194 0
29JUN26 240.00 P 0.00 0.00 0.00 90.25 -0.52 58 0 1,496 0
29JUN26 245.00 P 0.00 0.00 0.00 94.65 -1.01 50 0 249 0
29JUN26 250.00 P 0.00 0.00 0.00 99.44 -1.08 41 0 248 0
29JUN26 255.00 P 0.00 0.00 0.00 104.67 -0.70 54 0 166 0
29JUN26 260.00 P 0.00 0.00 0.00 109.60 -0.66 54 0 213 0
29JUN26 265.00 P 0.00 0.00 0.00 114.56 -0.61 55 0 472 0
29JUN26 270.00 P 0.00 0.00 0.00 119.59 -0.51 58 0 334 0
29JUN26 275.00 P 0.00 0.00 0.00 124.49 -0.56 56 0 303 0
29JUN26 280.00 P 0.00 0.00 0.00 129.46 -0.53 56 0 191 0
29JUN26 285.00 P 0.00 0.00 0.00 134.42 -0.52 56 0 300 0
29JUN26 290.00 P 0.00 0.00 0.00 139.34 -0.56 50 0 783 0
29JUN26 295.00 P 0.00 0.00 0.00 144.37 -0.48 57 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 149.30 -0.53 46 0 16 0
29JUN26 310.00 P 0.00 0.00 0.00 159.27 -0.49 0 0 91 0
29JUN26 320.00 P 0.00 0.00 0.00 169.28 -0.43 59 0 46 0
29JUN26 330.00 P 0.00 0.00 0.00 179.13 -0.54 0 0 30 0
29JUN26 340.00 P 0.00 0.00 0.00 188.56 -1.07 0 0 25 0
29JUN26 350.00 P 0.00 0.00 0.00 198.49 -1.11 0 0 45 0
29JUN26 360.00 P 0.00 0.00 0.00 208.50 -1.07 0 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 218.77 -0.77 0 0 30 0
29JUN26 380.00 P 0.00 0.00 0.00 228.75 -0.85 0 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 238.73 -0.75 0 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 248.77 -0.68 0 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 258.33 -1.11 0 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 268.30 -1.19 0 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 278.28 -1.09 0 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 288.26 -1.09 0 0 0 0
29JUN26 450.00 P 0.00 0.00 0.00 298.23 -1.18 0 0 0 0
30JUL26 120.00 P 4.36 4.43 4.36 4.45 -0.46 51 30 51 +30
30JUL26 122.50 P 4.83 4.91 4.83 5.13 -0.43 51 36 96 +36
30JUL26 125.00 P 5.62 5.62 5.62 5.80 -0.47 51 4 35 +4
30JUL26 127.50 P 6.41 6.41 6.41 6.51 -0.53 50 1 31 +1
30JUL26 130.00 P 7.12 7.12 7.12 7.29 -0.56 50 14 60 0
30JUL26 132.50 P 7.99 8.00 7.99 8.23 -0.52 50 30 161 +29
30JUL26 135.00 P 8.70 8.88 8.70 9.09 -0.71 50 12 188 +2
30JUL26 137.50 P 9.72 9.72 9.72 10.08 -0.67 50 15 657 0
30JUL26 140.00 P 11.84 11.84 10.65 11.17 -0.79 50 36 400 +30
30JUL26 142.50 P 0.00 0.00 0.00 12.35 -0.72 50 0 277 0
30JUL26 145.00 P 14.29 14.29 12.95 13.53 -0.82 50 391 495 +224
30JUL26 147.50 P 14.52 14.52 14.52 14.85 -1.07 50 9 323 0
30JUL26 150.00 P 15.67 16.13 15.67 16.21 -0.84 50 54 189 +32
30JUL26 152.50 P 16.99 17.78 16.71 17.52 -0.98 50 84 221 +69
30JUL26 155.00 P 18.69 18.69 17.99 19.12 -0.91 50 31 79 +31
30JUL26 157.50 P 0.00 0.00 0.00 20.70 -0.92 51 0 15 0
30JUL26 160.00 P 21.79 21.79 21.79 22.32 -0.93 51 17 32 +17
30JUL26 162.50 P 23.13 23.13 23.13 24.01 -0.86 51 15 15 +15
30JUL26 165.00 P 0.00 0.00 0.00 25.77 -0.84 51 0 0 0
30JUL26 167.50 P 26.16 26.16 26.16 27.42 -0.98 51 6 6 +6
30JUL26 170.00 P 0.00 0.00 0.00 28.91 -1.40 50 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 30.80 -1.34 50 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 32.72 -1.34 51 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 34.55 -1.46 51 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 36.52 -1.49 51 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 38.54 -1.46 51 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 40.61 -1.43 51 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 42.67 -1.49 51 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 44.77 -1.41 52 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 46.85 -1.44 51 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 48.99 -1.41 51 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 51.22 -1.35 52 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 53.37 -1.36 52 0 1 0
30JUL26 205.00 P 0.00 0.00 0.00 57.68 -1.45 51 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 62.69 -0.90 54 0 10 0
30JUL26 215.00 P 0.00 0.00 0.00 67.22 -0.90 54 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 71.85 -0.84 55 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 76.35 -1.03 54 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 81.37 -0.69 56 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 86.09 -0.65 56 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 90.85 -0.55 56 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 95.59 -0.58 56 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 100.41 -0.55 56 0 0 0
30JUL26 255.00 P 0.00 0.00 0.00 105.25 -0.52 56 0 0 0
30JUL26 260.00 P 0.00 0.00 0.00 110.01 -0.60 55 0 0 0
30JUL26 265.00 P 0.00 0.00 0.00 114.97 -0.52 57 0 0 0
30JUL26 270.00 P 0.00 0.00 0.00 119.83 -0.54 56 0 0 0
29SEP26 100.00 P 3.06 3.06 3.06 3.00 -0.06 54 3 324 +3
29SEP26 102.50 P 0.00 0.00 0.00 3.31 -0.19 53 0 5 0
29SEP26 105.00 P 0.00 0.00 0.00 3.96 -0.08 54 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 4.49 -0.13 53 0 32 0
29SEP26 110.00 P 0.00 0.00 0.00 5.04 -0.16 53 0 159 0
29SEP26 112.50 P 0.00 0.00 0.00 5.63 -0.14 53 0 1 0
29SEP26 115.00 P 0.00 0.00 0.00 6.28 -0.14 53 0 11 0
29SEP26 117.50 P 0.00 0.00 0.00 6.94 -0.39 53 0 8 0
29SEP26 120.00 P 0.00 0.00 0.00 7.78 -0.10 53 0 61 0
29SEP26 122.50 P 0.00 0.00 0.00 8.76 +0.07 53 0 71 0
29SEP26 125.00 P 9.17 9.17 9.17 9.40 -0.01 53 30 74 0
29SEP26 127.50 P 0.00 0.00 0.00 10.18 -0.34 52 0 93 0
29SEP26 130.00 P 10.87 10.90 10.57 11.59 +0.09 54 53 150 +24
29SEP26 132.50 P 11.67 11.90 11.67 12.18 -0.30 52 45 60 +19
29SEP26 135.00 P 12.84 12.84 12.84 13.24 -0.32 52 17 97 0
29SEP26 137.50 P 0.00 0.00 0.00 14.61 -0.09 53 0 17 0
29SEP26 140.00 P 15.89 15.89 15.00 15.44 -0.45 52 52 132 +43
29SEP26 142.50 P 16.34 16.43 16.16 17.01 -0.12 53 39 115 +15
29SEP26 145.00 P 17.60 17.60 17.60 18.29 -0.15 53 1 154 +1
29SEP26 147.50 P 18.80 18.80 18.80 19.63 -0.17 53 1 456 +1
29SEP26 150.00 P 20.05 20.68 19.87 20.50 -0.85 52 79 1,613 +79
29SEP26 152.50 P 21.50 21.80 21.50 22.46 -0.22 53 16 378 +1
29SEP26 155.00 P 22.71 22.89 22.71 23.85 -0.35 53 2 424 +1
29SEP26 157.50 P 0.00 0.00 0.00 25.50 -0.27 53 0 300 0
29SEP26 160.00 P 25.75 26.25 25.75 26.76 -0.62 52 3 785 +3
29SEP26 162.50 P 0.00 0.00 0.00 28.34 -0.71 52 0 280 0
29SEP26 165.00 P 28.88 28.88 28.88 30.46 -0.30 53 15 240 0
29SEP26 167.50 P 0.00 0.00 0.00 31.23 -1.28 51 0 239 0
29SEP26 170.00 P 0.00 0.00 0.00 33.30 -1.00 52 0 424 0
29SEP26 172.50 P 0.00 0.00 0.00 34.62 -1.50 51 0 232 0
29SEP26 175.00 P 0.00 0.00 0.00 36.42 -1.53 51 0 283 0
29SEP26 177.50 P 0.00 0.00 0.00 38.26 -1.58 51 0 449 0
29SEP26 180.00 P 41.00 41.00 41.00 41.06 -1.24 54 10 4,757 0
29SEP26 182.50 P 0.00 0.00 0.00 42.05 -1.62 51 0 696 0
29SEP26 185.00 P 0.00 0.00 0.00 43.98 -1.64 52 0 766 0
29SEP26 187.50 P 0.00 0.00 0.00 45.94 -1.67 52 0 623 0
29SEP26 190.00 P 0.00 0.00 0.00 47.94 -1.67 52 0 784 0
29SEP26 192.50 P 0.00 0.00 0.00 49.99 -1.63 52 0 266 0
29SEP26 195.00 P 0.00 0.00 0.00 52.01 -1.65 52 0 489 0
29SEP26 197.50 P 0.00 0.00 0.00 54.40 -1.32 53 0 366 0
29SEP26 200.00 P 0.00 0.00 0.00 56.61 -1.19 53 0 1,209 0
29SEP26 205.00 P 0.00 0.00 0.00 61.31 -0.70 55 0 1,130 0
29SEP26 210.00 P 65.64 65.64 65.64 64.93 -1.36 53 1 303 +1
29SEP26 215.00 P 0.00 0.00 0.00 69.20 -1.43 53 0 535 0
29SEP26 220.00 P 0.00 0.00 0.00 74.11 -0.90 55 0 243 0
29SEP26 225.00 P 0.00 0.00 0.00 77.98 -1.47 52 0 344 0
29SEP26 230.00 P 0.00 0.00 0.00 82.46 -1.49 52 0 773 0
29SEP26 235.00 P 0.00 0.00 0.00 87.84 -0.65 55 0 95 0
29SEP26 240.00 P 0.00 0.00 0.00 92.32 -0.79 55 0 37 0
29SEP26 245.00 P 0.00 0.00 0.00 97.27 -0.41 56 0 94 0
29SEP26 250.00 P 0.00 0.00 0.00 101.89 -0.46 56 0 55 0
29SEP26 255.00 P 0.00 0.00 0.00 106.54 -0.48 56 0 75 0
29SEP26 260.00 P 0.00 0.00 0.00 111.24 -0.50 56 0 71 0
29SEP26 265.00 P 0.00 0.00 0.00 116.00 -0.44 56 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 120.06 -1.20 50 0 92 0
29SEP26 275.00 P 0.00 0.00 0.00 125.43 -0.58 55 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 130.27 -0.62 55 0 19 0
29SEP26 285.00 P 0.00 0.00 0.00 135.13 -0.55 55 0 81 0
29SEP26 290.00 P 0.00 0.00 0.00 139.34 -1.21 39 0 6 0
29SEP26 295.00 P 0.00 0.00 0.00 144.37 -1.06 44 0 36 0
29SEP26 300.00 P 0.00 0.00 0.00 149.71 -0.61 53 0 16 0
29SEP26 310.00 P 0.00 0.00 0.00 159.27 -0.88 0 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 169.47 -0.53 54 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 179.39 -0.50 54 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 189.30 -0.50 53 0 15 0
29SEP26 350.00 P 0.00 0.00 0.00 199.23 -0.50 52 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 209.18 -0.48 51 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 219.13 -0.48 0 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 229.09 -0.51 0 0 2 0
29SEP26 390.00 P 0.00 0.00 0.00 239.02 -0.51 0 0 60 0
29SEP26 400.00 P 0.00 0.00 0.00 248.97 -0.52 0 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 258.94 -0.50 0 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 268.92 -0.57 0 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 278.93 -0.45 0 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 288.86 -0.49 0 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 298.88 -0.53 0 0 90 0
30DEC26 100.00 P 5.00 5.02 4.72 5.11 -0.09 52 16 424 +8
30DEC26 102.50 P 0.00 0.00 0.00 5.38 -0.32 51 0 17 0
30DEC26 105.00 P 0.00 0.00 0.00 5.95 -0.34 51 0 47 0
30DEC26 107.50 P 0.00 0.00 0.00 6.88 -0.07 52 0 32 0
30DEC26 110.00 P 0.00 0.00 0.00 7.55 -0.07 52 0 1,827 0
30DEC26 112.50 P 0.00 0.00 0.00 8.28 -0.09 51 0 0 0
30DEC26 115.00 P 8.79 8.79 8.79 9.18 +0.14 52 2 62 +1
30DEC26 117.50 P 0.00 0.00 0.00 9.87 -0.12 51 0 1 0
30DEC26 120.00 P 0.00 0.00 0.00 10.75 -0.12 51 0 138 0
30DEC26 122.50 P 11.00 11.00 11.00 11.77 -0.03 51 5 173 +5
30DEC26 125.00 P 0.00 0.00 0.00 12.88 +0.03 52 0 219 0
30DEC26 127.50 P 13.00 13.00 13.00 13.56 -0.47 51 5 148 +5
30DEC26 130.00 P 13.80 14.19 13.80 14.65 -0.46 51 38 199 +32
30DEC26 132.50 P 0.00 0.00 0.00 15.74 -0.20 51 0 110 0
30DEC26 135.00 P 16.30 16.30 16.30 16.84 -0.26 51 1 448 +1
30DEC26 137.50 P 17.60 17.60 17.60 18.34 -0.38 51 20 174 0
30DEC26 140.00 P 20.05 20.05 18.05 19.33 -0.23 51 218 953 +201
30DEC26 142.50 P 19.81 20.30 19.81 20.84 -0.02 51 26 400 +26
30DEC26 145.00 P 20.60 20.99 20.60 22.14 -0.07 51 11 382 +11
30DEC26 147.50 P 0.00 0.00 0.00 23.44 -0.17 51 0 310 0
30DEC26 150.00 P 25.04 25.04 23.50 24.86 -0.18 51 39 1,164 +9
30DEC26 152.50 P 25.39 25.39 25.39 26.33 -0.20 51 16 692 +1
30DEC26 155.00 P 28.74 28.74 26.86 27.83 -0.23 51 31 662 +1
30DEC26 157.50 P 0.00 0.00 0.00 29.37 -0.26 51 0 202 0
30DEC26 160.00 P 30.20 30.20 30.20 30.68 -0.56 51 1 605 +1
30DEC26 162.50 P 0.00 0.00 0.00 32.26 -0.65 51 0 204 0
30DEC26 165.00 P 32.83 33.50 32.83 33.34 -1.25 50 16 366 +1
30DEC26 167.50 P 0.00 0.00 0.00 36.37 +0.09 52 0 215 0
30DEC26 170.00 P 0.00 0.00 0.00 36.95 -1.11 50 0 403 0
30DEC26 172.50 P 0.00 0.00 0.00 38.72 -1.15 50 0 308 0
30DEC26 175.00 P 0.00 0.00 0.00 40.52 -1.16 50 0 320 0
30DEC26 177.50 P 0.00 0.00 0.00 42.39 -0.68 51 0 260 0
30DEC26 180.00 P 0.00 0.00 0.00 44.21 -1.16 51 0 1,298 0
30DEC26 182.50 P 0.00 0.00 0.00 46.09 -1.17 51 0 1,194 0
30DEC26 185.00 P 0.00 0.00 0.00 47.97 -1.24 51 0 237 0
30DEC26 187.50 P 0.00 0.00 0.00 49.89 -1.22 51 0 184 0
30DEC26 190.00 P 0.00 0.00 0.00 51.86 -1.19 51 0 161 0
30DEC26 192.50 P 0.00 0.00 0.00 53.80 -1.23 51 0 343 0
30DEC26 195.00 P 0.00 0.00 0.00 55.82 -1.23 52 0 407 0
30DEC26 197.50 P 0.00 0.00 0.00 57.44 -1.58 51 0 278 0
30DEC26 200.00 P 0.00 0.00 0.00 59.74 -1.41 51 0 1,498 0
30DEC26 205.00 P 0.00 0.00 0.00 63.83 -1.31 51 0 1,398 0
30DEC26 210.00 P 0.00 0.00 0.00 68.01 -1.31 52 0 155 0
30DEC26 215.00 P 0.00 0.00 0.00 71.83 -1.64 51 0 274 0
30DEC26 220.00 P 0.00 0.00 0.00 76.40 -1.34 52 0 279 0
30DEC26 225.00 P 0.00 0.00 0.00 80.31 -1.73 51 0 124 0
30DEC26 230.00 P 0.00 0.00 0.00 85.68 -0.73 53 0 238 0
30DEC26 235.00 P 0.00 0.00 0.00 89.36 -1.44 51 0 305 0
30DEC26 240.00 P 0.00 0.00 0.00 93.85 -1.39 51 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 98.31 -1.42 51 0 1,282 0
30DEC26 250.00 P 0.00 0.00 0.00 102.93 -1.32 51 0 138 0
30DEC26 255.00 P 0.00 0.00 0.00 107.37 -1.49 51 0 77 0
30DEC26 260.00 P 0.00 0.00 0.00 112.00 -1.38 51 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 117.36 -0.64 53 0 35 0
30DEC26 270.00 P 0.00 0.00 0.00 121.92 -0.73 53 0 29 0
30DEC26 275.00 P 0.00 0.00 0.00 126.61 -0.68 53 0 42 0
30DEC26 280.00 P 0.00 0.00 0.00 131.32 -0.69 53 0 3 0
30DEC26 285.00 P 0.00 0.00 0.00 136.06 -0.69 53 0 2 0
30DEC26 290.00 P 0.00 0.00 0.00 141.15 -0.37 54 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 145.91 -0.40 54 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 150.44 -0.68 52 0 1 0
30DEC26 310.00 P 0.00 0.00 0.00 160.42 -0.38 54 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 170.00 -0.53 53 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 179.76 -0.57 53 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 189.62 -0.52 53 0 4 0
30DEC26 350.00 P 0.00 0.00 0.00 199.48 -0.52 53 0 24 0
30MAR27 120.00 P 12.90 13.68 12.90 13.41 -0.05 51 25 1,083 +10
30MAR27 122.50 P 0.00 0.00 0.00 14.37 -0.27 51 0 0 0
30MAR27 125.00 P 15.54 15.54 15.54 15.67 0.00 51 2 4 +2
30MAR27 127.50 P 16.75 16.75 16.20 16.76 +0.01 51 17 173 0
30MAR27 130.00 P 17.78 17.78 16.93 17.71 -0.07 50 13 183 +11
30MAR27 132.50 P 18.35 18.35 18.35 19.06 +0.08 51 15 140 +15
30MAR27 135.00 P 19.65 19.65 19.65 20.67 +0.49 52 2 56 +2
30MAR27 137.50 P 0.00 0.00 0.00 22.02 +0.59 52 0 91 0
30MAR27 140.00 P 21.45 22.25 21.15 23.94 +1.23 53 150 243 +137
30MAR27 142.50 P 23.60 23.60 23.60 24.48 +0.45 51 1 376 +1
30MAR27 145.00 P 0.00 0.00 0.00 25.16 -0.23 50 0 106 0
30MAR27 147.50 P 25.85 26.12 25.85 26.74 -0.06 51 31 1,091 +30
30MAR27 150.00 P 27.30 28.00 26.92 28.09 +0.02 51 39 1,101 +26
30MAR27 152.50 P 29.00 29.00 29.00 29.65 -0.08 51 2 75 +2
30MAR27 155.00 P 30.00 30.62 29.50 31.16 -0.09 51 250 309 +243
30MAR27 157.50 P 0.00 0.00 0.00 32.70 -0.11 51 0 1,001 0
30MAR27 160.00 P 33.78 33.78 33.78 34.10 -0.30 50 6 1,010 +6
30MAR27 162.50 P 0.00 0.00 0.00 35.63 -0.40 50 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 36.78 -0.91 50 0 10 0
30MAR27 167.50 P 0.00 0.00 0.00 38.49 -0.90 50 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 40.21 -0.90 50 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 41.93 -1.47 50 0 30 0
30MAR27 175.00 P 0.00 0.00 0.00 43.71 -0.91 50 0 0 0
30MAR27 177.50 P 46.48 46.48 46.48 45.52 -0.95 50 1 23 -1
30MAR27 180.00 P 0.00 0.00 0.00 47.20 -1.10 50 0 78 0
30MAR27 182.50 P 0.00 0.00 0.00 49.15 -0.99 50 0 1,349 0
30MAR27 185.00 P 0.00 0.00 0.00 50.78 -1.19 50 0 1,243 0
30MAR27 187.50 P 0.00 0.00 0.00 52.61 -1.25 50 0 61 0
30MAR27 190.00 P 0.00 0.00 0.00 54.49 -1.28 50 0 16 0
30MAR27 192.50 P 0.00 0.00 0.00 56.44 -1.26 50 0 50 0
30MAR27 195.00 P 0.00 0.00 0.00 58.69 -0.95 50 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 61.02 -0.57 51 0 1 0
30MAR27 200.00 P 60.02 60.02 60.02 62.79 -0.77 51 28 84 +13
30MAR27 205.00 P 0.00 0.00 0.00 66.45 -1.38 51 0 117 0
30MAR27 210.00 P 0.00 0.00 0.00 70.49 -1.14 50 0 32 0
30MAR27 215.00 P 0.00 0.00 0.00 74.55 -1.18 50 0 10 0
30MAR27 220.00 P 0.00 0.00 0.00 78.72 -1.17 51 0 9 0
30MAR27 225.00 P 0.00 0.00 0.00 83.66 -0.45 52 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 87.94 -0.44 52 0 55 0
30MAR27 235.00 P 0.00 0.00 0.00 91.43 -1.25 50 0 21 0
30MAR27 240.00 P 0.00 0.00 0.00 95.76 -1.26 50 0 21 0
30MAR27 245.00 P 0.00 0.00 0.00 100.10 -1.36 50 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 104.54 -1.29 50 0 37 0
30MAR27 255.00 P 0.00 0.00 0.00 109.01 -1.29 50 0 20 0
30MAR27 260.00 P 0.00 0.00 0.00 114.30 -0.47 52 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 118.82 -0.48 52 0 1 0
30MAR27 270.00 P 0.00 0.00 0.00 123.37 -0.48 52 0 1 0
30MAR27 275.00 P 0.00 0.00 0.00 127.95 -0.49 52 0 1 0
TOTAL PUT 36,412 361,036 +29,222
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$ 17.22
29APR26 10.50 C 0.00 0.00 0.00 6.73 -0.32 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 6.27 -0.28 101 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 5.83 -0.25 111 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 5.27 -0.29 83 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.74 -0.32 55 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 4.28 -0.32 70 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.77 -0.30 59 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 3.24 -0.34 34 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 2.76 -0.30 40 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 2.28 -0.30 39 0 1 0
29APR26 15.50 C 0.00 0.00 0.00 1.82 -0.29 37 0 30 0
29APR26 16.00 C 0.00 0.00 0.00 1.39 -0.28 36 0 30 0
29APR26 16.50 C 0.00 0.00 0.00 0.98 -0.25 33 0 996 0
29APR26 17.00 C 0.75 0.75 0.75 0.66 -0.24 33 1 2,222 0
29APR26 17.50 C 0.47 0.47 0.47 0.43 -0.17 33 1,031 2,428 +599
29APR26 18.00 C 0.25 0.25 0.25 0.27 -0.12 34 4 1,519 -4
29APR26 18.50 C 0.00 0.00 0.00 0.16 -0.09 35 0 1,120 0
29APR26 19.00 C 0.08 0.08 0.08 0.09 -0.06 35 10 10,273 -10
29APR26 19.50 C 0.00 0.00 0.00 0.05 -0.04 36 0 1,856 0
29APR26 20.00 C 0.03 0.03 0.03 0.03 -0.02 37 2 785 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 1,038 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 46 0 506 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 54 0 886 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 60 0 223 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 67 0 37 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 73 0 30 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 6.78 -0.28 77 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 6.28 -0.28 70 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 5.83 -0.25 76 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 5.27 -0.30 53 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.76 -0.31 42 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 4.30 -0.30 50 0 3 0
28MAY26 13.50 C 0.00 0.00 0.00 3.82 -0.25 48 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.28 -0.34 34 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.81 -0.30 35 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.35 -0.30 34 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 1.93 -0.28 34 0 60 0
28MAY26 16.00 C 0.00 0.00 0.00 1.54 -0.27 34 0 103 0
28MAY26 16.50 C 0.00 0.00 0.00 1.17 -0.24 32 0 518 0
28MAY26 17.00 C 0.00 0.00 0.00 0.89 -0.21 33 0 1,717 0
28MAY26 17.50 C 0.00 0.00 0.00 0.66 -0.17 33 0 947 0
28MAY26 18.00 C 0.00 0.00 0.00 0.48 -0.14 34 0 864 0
28MAY26 18.50 C 0.00 0.00 0.00 0.34 -0.10 34 0 353 0
28MAY26 19.00 C 0.21 0.21 0.21 0.24 -0.07 34 20 733 +20
28MAY26 19.50 C 0.00 0.00 0.00 0.17 -0.06 35 0 125 0
28MAY26 20.00 C 0.00 0.00 0.00 0.11 -0.05 35 0 315 0
28MAY26 21.00 C 0.00 0.00 0.00 0.06 -0.02 37 0 180 0
28MAY26 22.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 116 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 7.75 -0.31 64 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.50 -0.31 61 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.25 -0.31 58 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.78 -0.31 67 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.28 -0.29 62 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.83 -0.28 66 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.29 -0.29 53 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.80 -0.27 50 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.30 -0.30 44 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.83 -0.25 43 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.29 -0.35 33 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.83 -0.31 33 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.39 -0.30 33 0 37 0
29JUN26 15.50 C 0.00 0.00 0.00 1.99 -0.28 33 0 30 0
29JUN26 16.00 C 0.00 0.00 0.00 1.63 -0.26 33 0 191 0
29JUN26 16.50 C 1.30 1.30 1.30 1.30 -0.22 33 122 8,467 +122
29JUN26 17.00 C 0.00 0.00 0.00 1.03 -0.21 33 0 364 0
29JUN26 17.50 C 0.00 0.00 0.00 0.81 -0.17 33 0 710 0
29JUN26 18.00 C 0.00 0.00 0.00 0.63 -0.14 33 0 118 0
29JUN26 18.50 C 0.00 0.00 0.00 0.49 -0.12 33 0 662 0
29JUN26 19.00 C 0.00 0.00 0.00 0.37 -0.10 33 0 113 0
29JUN26 19.50 C 0.00 0.00 0.00 0.29 -0.08 34 0 343 0
29JUN26 20.00 C 0.00 0.00 0.00 0.22 -0.07 34 0 359 0
29JUN26 21.00 C 0.00 0.00 0.00 0.13 -0.04 35 0 235 0
29JUN26 22.00 C 0.00 0.00 0.00 0.08 -0.02 36 0 543 0
29JUN26 23.00 C 0.00 0.00 0.00 0.04 -0.02 35 0 420 0
29JUN26 24.00 C 0.00 0.00 0.00 0.03 0.00 37 0 860 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 106 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 38 0 143 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 41 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 44 0 53 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 49 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 51 0 50 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 56 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 6.78 -0.31 61 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 6.28 -0.29 56 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 5.83 -0.28 59 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 5.30 -0.28 50 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.85 -0.22 51 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.30 -0.30 40 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.89 -0.21 44 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.41 -0.26 40 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.89 -0.30 34 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.48 -0.28 34 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 2.10 -0.27 34 0 30 0
30JUL26 16.00 C 0.00 0.00 0.00 1.77 -0.24 34 0 44 0
30JUL26 16.50 C 1.54 1.54 1.54 1.46 -0.22 33 30 90 +30
30JUL26 17.00 C 0.00 0.00 0.00 1.21 -0.21 33 0 30 0
30JUL26 17.50 C 0.00 0.00 0.00 1.00 -0.18 34 0 90 0
30JUL26 18.00 C 0.00 0.00 0.00 0.83 -0.15 34 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.68 -0.13 34 0 10 0
30JUL26 19.00 C 0.00 0.00 0.00 0.55 -0.11 34 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.45 -0.10 34 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.37 -0.07 35 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 0.25 -0.03 35 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.16 -0.01 36 0 30 0
30JUL26 23.00 C 0.00 0.00 0.00 0.10 -0.01 36 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.07 0.00 37 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.05 +0.01 37 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.02 - 38 0 0 -
29SEP26 10.50 C 0.00 0.00 0.00 6.78 -0.32 52 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.28 -0.29 48 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.83 -0.28 49 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.30 -0.28 42 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.85 -0.22 42 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.36 -0.27 39 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.91 -0.27 38 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.44 -0.30 35 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.04 -0.28 35 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.69 -0.27 35 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.38 -0.24 35 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 2.10 -0.22 35 0 50 0
29SEP26 16.50 C 0.00 0.00 0.00 1.80 -0.19 34 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 1.59 -0.16 35 0 310 0
29SEP26 17.50 C 0.00 0.00 0.00 1.40 -0.14 35 0 844 0
29SEP26 18.00 C 0.00 0.00 0.00 1.23 -0.13 36 0 141 0
29SEP26 18.50 C 0.00 0.00 0.00 1.06 -0.14 36 0 360 0
29SEP26 19.00 C 0.00 0.00 0.00 0.93 -0.13 36 0 115 0
29SEP26 19.50 C 0.00 0.00 0.00 0.81 -0.13 36 0 376 0
29SEP26 20.00 C 0.00 0.00 0.00 0.71 -0.11 37 0 221 0
29SEP26 21.00 C 0.00 0.00 0.00 0.53 -0.11 37 0 58 0
29SEP26 22.00 C 0.00 0.00 0.00 0.40 -0.11 37 0 205 0
29SEP26 23.00 C 0.00 0.00 0.00 0.30 -0.10 38 0 25 0
29SEP26 24.00 C 0.00 0.00 0.00 0.22 -0.09 38 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.17 -0.08 38 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.13 -0.07 39 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.09 -0.08 38 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 0.07 -0.07 39 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 0.06 -0.05 40 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.04 -0.05 39 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.03 -0.05 40 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.02 -0.05 39 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 -0.05 38 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 -0.04 39 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.78 -0.32 43 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.28 -0.29 39 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.83 -0.28 40 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.31 -0.27 35 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.87 -0.28 35 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.44 -0.26 35 0 8 0
30DEC26 13.50 C 0.00 0.00 0.00 4.02 -0.26 34 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.64 -0.24 34 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.31 -0.20 34 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.01 -0.26 34 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.73 -0.24 34 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.48 -0.13 35 0 60 0
30DEC26 16.50 C 0.00 0.00 0.00 2.17 -0.24 34 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 1.97 -0.17 34 0 125 0
30DEC26 17.50 C 0.00 0.00 0.00 1.78 -0.16 34 0 176 0
30DEC26 18.00 C 0.00 0.00 0.00 1.60 -0.15 35 0 213 0
30DEC26 18.50 C 0.00 0.00 0.00 1.45 -0.14 35 0 386 0
30DEC26 19.00 C 0.00 0.00 0.00 1.30 -0.14 35 0 389 0
30DEC26 19.50 C 0.00 0.00 0.00 1.17 -0.14 35 0 33 0
30DEC26 20.00 C 0.00 0.00 0.00 1.05 -0.14 36 0 40 0
30DEC26 21.00 C 0.00 0.00 0.00 0.85 -0.13 36 0 30 0
30DEC26 22.00 C 0.00 0.00 0.00 0.69 -0.12 36 0 32 0
30DEC26 23.00 C 0.00 0.00 0.00 0.55 -0.13 37 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 0.45 -0.11 37 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.37 -0.11 37 0 5 0
30DEC26 26.00 C 0.00 0.00 0.00 0.30 -0.10 38 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.25 -0.09 38 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.20 -0.09 38 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.17 -0.08 39 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.14 -0.08 39 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.11 -0.08 39 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.10 -0.07 40 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.08 -0.07 40 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.07 -0.06 40 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.78 -0.32 37 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.28 -0.29 34 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.83 -0.28 34 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.36 -0.27 33 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.96 -0.28 33 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.54 -0.28 32 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.20 -0.23 33 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.86 -0.21 33 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.53 -0.21 33 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.24 -0.21 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.07 -0.11 35 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.82 -0.10 35 0 30 0
30MAR27 16.50 C 0.00 0.00 0.00 2.50 -0.19 34 0 30 0
30MAR27 17.00 C 0.00 0.00 0.00 2.29 -0.17 34 0 192 0
30MAR27 17.50 C 0.00 0.00 0.00 2.10 -0.17 34 0 506 0
30MAR27 18.00 C 0.00 0.00 0.00 1.92 -0.16 34 0 83 0
30MAR27 18.50 C 0.00 0.00 0.00 1.77 -0.15 34 0 66 0
30MAR27 19.00 C 0.00 0.00 0.00 1.62 -0.15 35 0 30 0
30MAR27 19.50 C 0.00 0.00 0.00 1.48 -0.14 35 0 30 0
30MAR27 20.00 C 0.00 0.00 0.00 1.37 -0.13 35 0 31 0
30MAR27 21.00 C 0.00 0.00 0.00 1.15 -0.12 36 0 10 0
30MAR27 22.00 C 0.00 0.00 0.00 0.97 -0.12 36 0 13 0
30MAR27 23.00 C 0.00 0.00 0.00 0.82 -0.10 36 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.70 -0.10 37 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.60 -0.08 37 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.51 -0.09 38 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.44 -0.07 38 0 0 0
TOTAL CALL 1,220 50,250 +757
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 91 0 53 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 62 0 41 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 55 0 76 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 48 0 203 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 42 0 249 0
29APR26 14.50 P 0.00 0.00 0.00 0.02 0.00 40 0 468 0
29APR26 15.00 P 0.05 0.06 0.05 0.04 +0.01 38 29 325 +29
29APR26 15.50 P 0.00 0.00 0.00 0.08 +0.02 37 0 322 0
29APR26 16.00 P 0.15 0.15 0.15 0.15 +0.03 36 36 711 0
29APR26 16.50 P 0.00 0.00 0.00 0.28 +0.07 36 0 1,425 0
29APR26 17.00 P 0.00 0.00 0.00 0.46 +0.11 35 0 2,923 0
29APR26 17.50 P 0.66 0.66 0.66 0.73 +0.16 36 1,063 2,954 +872
29APR26 18.00 P 0.00 0.00 0.00 1.06 +0.22 36 0 2,591 0
29APR26 18.50 P 0.00 0.00 0.00 1.42 +0.23 35 0 4,979 0
29APR26 19.00 P 0.00 0.00 0.00 1.85 +0.25 35 0 351 0
29APR26 19.50 P 0.00 0.00 0.00 2.31 +0.27 35 0 72 0
29APR26 20.00 P 0.00 0.00 0.00 2.79 +0.21 35 0 67 0
29APR26 21.00 P 0.00 0.00 0.00 3.78 +0.28 0 0 30 0
29APR26 22.00 P 0.00 0.00 0.00 4.79 +0.32 53 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 5.79 +0.32 61 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 6.78 +0.31 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 7.78 +0.31 0 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 8.78 +0.31 0 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 9.79 +0.32 88 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 10.79 +0.32 95 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 11.78 +0.31 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 12.79 +0.30 106 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 13.79 +0.32 111 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 14.78 +0.31 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 50 0 14 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 46 0 66 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 41 0 38 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 36 0 50 0
28MAY26 13.00 P 0.00 0.00 0.00 0.02 0.00 36 0 10 0
28MAY26 13.50 P 0.00 0.00 0.00 0.04 0.00 35 0 10 0
28MAY26 14.00 P 0.00 0.00 0.00 0.07 0.00 35 0 354 0
28MAY26 14.50 P 0.00 0.00 0.00 0.13 +0.02 35 0 255 0
28MAY26 15.00 P 0.00 0.00 0.00 0.21 +0.03 34 0 113 0
28MAY26 15.50 P 0.00 0.00 0.00 0.34 +0.05 35 0 203 0
28MAY26 16.00 P 0.00 0.00 0.00 0.51 +0.09 35 0 669 0
28MAY26 16.50 P 0.69 0.69 0.69 0.73 +0.14 35 59 935 0
28MAY26 17.00 P 0.00 0.00 0.00 0.99 +0.17 35 0 452 0
28MAY26 17.50 P 0.00 0.00 0.00 1.29 +0.20 35 0 1,042 0
28MAY26 18.00 P 0.00 0.00 0.00 1.65 +0.23 35 0 927 0
28MAY26 18.50 P 0.00 0.00 0.00 2.01 +0.23 34 0 502 0
28MAY26 19.00 P 0.00 0.00 0.00 2.43 +0.26 35 0 112 0
28MAY26 19.50 P 0.00 0.00 0.00 2.86 +0.26 35 0 30 0
28MAY26 20.00 P 0.00 0.00 0.00 3.32 +0.28 35 0 2 0
28MAY26 21.00 P 0.00 0.00 0.00 4.25 +0.26 33 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.27 +0.32 42 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.26 +0.32 46 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 7.20 +0.19 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 8.20 +0.28 0 0 30 0
28MAY26 26.00 P 0.00 0.00 0.00 9.19 +0.23 0 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 10.19 +0.23 0 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 11.18 +0.19 0 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 12.18 +0.30 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 13.18 +0.20 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 51 0 218 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 49 0 110 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 47 0 40 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 43 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 39 0 300 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 36 0 224 0
29JUN26 12.00 P 0.00 0.00 0.00 0.02 0.00 35 0 1,052 0
29JUN26 12.50 P 0.00 0.00 0.00 0.03 -0.01 34 0 45 0
29JUN26 13.00 P 0.00 0.00 0.00 0.05 -0.01 33 0 260 0
29JUN26 13.50 P 0.00 0.00 0.00 0.09 -0.01 33 0 81 0
29JUN26 14.00 P 0.00 0.00 0.00 0.15 0.00 33 0 286 0
29JUN26 14.50 P 0.00 0.00 0.00 0.24 +0.01 33 0 527 0
29JUN26 15.00 P 0.00 0.00 0.00 0.36 +0.03 34 0 423 0
29JUN26 15.50 P 0.00 0.00 0.00 0.51 +0.06 34 0 729 0
29JUN26 16.00 P 0.00 0.00 0.00 0.71 +0.11 34 0 1,508 0
29JUN26 16.50 P 0.00 0.00 0.00 0.93 +0.14 34 0 9,357 0
29JUN26 17.00 P 1.14 1.15 1.14 1.19 +0.16 34 40 588 +30
29JUN26 17.50 P 0.00 0.00 0.00 1.50 +0.20 34 0 991 0
29JUN26 18.00 P 1.81 1.81 1.81 1.83 +0.21 34 30 1,876 -30
29JUN26 18.50 P 0.00 0.00 0.00 2.18 +0.22 34 0 1,884 0
29JUN26 19.00 P 0.00 0.00 0.00 2.57 +0.23 34 0 665 0
29JUN26 19.50 P 0.00 0.00 0.00 2.99 +0.25 34 0 108 0
29JUN26 20.00 P 0.00 0.00 0.00 3.42 +0.26 34 0 226 0
29JUN26 21.00 P 0.00 0.00 0.00 4.30 +0.26 32 0 60 0
29JUN26 22.00 P 0.00 0.00 0.00 5.27 +0.25 34 0 45 0
29JUN26 23.00 P 0.00 0.00 0.00 6.27 +0.28 39 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 7.21 +0.20 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.23 +0.28 40 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.22 +0.26 41 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.22 +0.26 45 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.21 +0.22 44 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 12.21 +0.31 48 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 13.21 +0.23 52 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 14.20 +0.34 49 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 15.20 +0.31 54 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 16.20 +0.28 58 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 17.19 +0.30 53 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.07 0.00 34 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.12 +0.01 34 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.18 +0.02 34 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.27 +0.03 34 0 30 0
30JUL26 14.50 P 0.00 0.00 0.00 0.38 +0.04 34 0 30 0
30JUL26 15.00 P 0.50 0.50 0.50 0.52 +0.06 34 10 40 +10
30JUL26 15.50 P 0.00 0.00 0.00 0.69 +0.08 35 0 180 0
30JUL26 16.00 P 0.00 0.00 0.00 0.89 +0.11 35 0 123 0
30JUL26 16.50 P 0.00 0.00 0.00 1.12 +0.14 34 0 138 0
30JUL26 17.00 P 0.00 0.00 0.00 1.39 +0.17 34 0 122 0
30JUL26 17.50 P 0.00 0.00 0.00 1.68 +0.18 34 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 2.01 +0.21 35 0 29 0
30JUL26 18.50 P 0.00 0.00 0.00 2.35 +0.21 34 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 2.73 +0.23 35 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 3.12 +0.24 35 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 3.51 +0.23 34 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 4.41 +0.26 35 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 5.34 +0.29 36 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.28 +0.25 35 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.22 +0.21 28 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 8.23 +0.27 36 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 9.22 +0.26 36 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 10.22 - 40 0 0 -
29SEP26 10.50 P 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.04 0.00 33 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.06 -0.01 33 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.10 -0.01 33 0 25 0
29SEP26 12.50 P 0.00 0.00 0.00 0.16 0.00 34 0 14 0
29SEP26 13.00 P 0.00 0.00 0.00 0.24 +0.01 34 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 0.34 +0.02 34 0 38 0
29SEP26 14.00 P 0.00 0.00 0.00 0.46 +0.03 35 0 195 0
29SEP26 14.50 P 0.00 0.00 0.00 0.61 +0.04 35 0 405 0
29SEP26 15.00 P 0.00 0.00 0.00 0.79 +0.05 35 0 222 0
29SEP26 15.50 P 1.10 1.10 1.10 1.00 +0.08 36 30 470 0
29SEP26 16.00 P 0.00 0.00 0.00 1.24 +0.10 36 0 402 0
29SEP26 16.50 P 0.00 0.00 0.00 1.50 +0.12 37 0 263 0
29SEP26 17.00 P 1.86 1.86 1.86 1.79 +0.15 37 30 682 +30
29SEP26 17.50 P 2.17 2.17 2.17 2.10 +0.16 38 30 196 +30
29SEP26 18.00 P 2.49 2.49 2.49 2.44 +0.19 38 162 322 +53
29SEP26 18.50 P 0.00 0.00 0.00 2.78 +0.18 38 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 3.16 +0.19 39 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 3.54 +0.19 39 0 97 0
29SEP26 20.00 P 0.00 0.00 0.00 3.95 +0.20 40 0 295 0
29SEP26 21.00 P 0.00 0.00 0.00 4.80 +0.21 41 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.69 +0.22 43 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 6.62 +0.24 45 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 7.55 +0.26 46 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.50 +0.22 48 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.46 +0.23 49 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.43 +0.24 51 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.41 +0.24 53 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 12.39 +0.29 55 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.41 +0.33 58 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 14.39 +0.29 60 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 15.32 +0.24 58 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 16.34 +0.27 62 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 17.33 +0.34 63 0 0 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 0.10 -0.01 33 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.15 -0.01 33 0 230 0
30DEC26 12.00 P 0.00 0.00 0.00 0.22 -0.01 33 0 210 0
30DEC26 12.50 P 0.00 0.00 0.00 0.30 -0.01 33 0 261 0
30DEC26 13.00 P 0.00 0.00 0.00 0.41 0.00 34 0 295 0
30DEC26 13.50 P 0.00 0.00 0.00 0.54 +0.01 34 0 196 0
30DEC26 14.00 P 0.00 0.00 0.00 0.69 +0.02 34 0 120 0
30DEC26 14.50 P 0.00 0.00 0.00 0.87 +0.04 35 0 495 0
30DEC26 15.00 P 0.00 0.00 0.00 1.07 +0.06 35 0 828 0
30DEC26 15.50 P 0.00 0.00 0.00 1.30 +0.07 35 0 814 0
30DEC26 16.00 P 0.00 0.00 0.00 1.55 +0.10 36 0 916 0
30DEC26 16.50 P 0.00 0.00 0.00 1.82 +0.11 36 0 1,288 0
30DEC26 17.00 P 0.00 0.00 0.00 2.11 +0.14 36 0 805 0
30DEC26 17.50 P 0.00 0.00 0.00 2.42 +0.15 37 0 176 0
30DEC26 18.00 P 2.83 2.83 2.83 2.74 +0.17 37 30 122 -30
30DEC26 18.50 P 0.00 0.00 0.00 3.09 +0.17 37 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 3.45 +0.18 38 0 133 0
30DEC26 19.50 P 0.00 0.00 0.00 3.83 +0.19 38 0 56 0
30DEC26 20.00 P 0.00 0.00 0.00 4.21 +0.18 38 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 5.03 +0.19 39 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 5.90 +0.21 41 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.76 +0.21 41 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.70 +0.26 43 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.62 +0.27 44 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.56 +0.27 45 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.48 +0.29 45 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.44 +0.25 46 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.42 +0.28 48 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.42 +0.31 50 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 14.39 +0.26 51 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 15.37 +0.27 52 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 16.35 +0.27 53 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 17.33 +0.30 54 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.16 +0.03 34 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.22 +0.04 35 0 0 0
30MAR27 11.50 P 0.40 0.40 0.40 0.29 +0.04 34 25 25 +25
30MAR27 12.00 P 0.00 0.00 0.00 0.38 +0.05 34 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.50 +0.06 35 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.63 +0.08 35 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.77 +0.07 35 0 304 0
30MAR27 14.00 P 0.00 0.00 0.00 0.94 +0.09 35 0 325 0
30MAR27 14.50 P 0.00 0.00 0.00 1.12 +0.08 35 0 320 0
30MAR27 15.00 P 0.00 0.00 0.00 1.34 +0.11 35 0 134 0
30MAR27 15.50 P 1.68 1.68 1.66 1.56 +0.10 35 163 170 +117
30MAR27 16.00 P 1.92 1.92 1.90 1.82 +0.13 36 66 63 +33
30MAR27 16.50 P 2.18 2.18 2.16 2.08 +0.12 36 56 62 +28
30MAR27 17.00 P 0.00 0.00 0.00 2.36 +0.14 36 0 154 0
30MAR27 17.50 P 0.00 0.00 0.00 2.67 +0.14 36 0 90 0
30MAR27 18.00 P 0.00 0.00 0.00 2.99 +0.15 36 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 3.34 +0.17 37 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.69 +0.17 37 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.06 +0.18 38 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.45 +0.19 38 0 45 0
30MAR27 21.00 P 0.00 0.00 0.00 5.23 +0.18 39 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.04 +0.18 39 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.89 +0.19 39 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.81 +0.26 41 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.71 +0.27 41 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.63 +0.23 42 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.56 +0.26 43 0 0 0
TOTAL PUT 1,859 59,442 +1,197
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SBO - SBP GROUP CLOSING PRICE HK$ 5.96
29APR26 4.40 C 0.00 0.00 0.00 1.59 -0.07 82 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.49 -0.08 77 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.39 -0.07 72 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.29 -0.08 67 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.20 -0.06 68 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.10 -0.05 63 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.00 -0.07 58 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.76 -0.06 49 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.53 -0.09 41 0 15 0
29APR26 5.75 C 0.36 0.36 0.36 0.35 -0.07 41 1 27 -1
29APR26 6.00 C 0.00 0.00 0.00 0.21 -0.06 40 0 796 0
29APR26 6.25 C 0.14 0.14 0.13 0.12 -0.04 41 9 285 0
29APR26 6.50 C 0.08 0.08 0.08 0.06 -0.03 40 5 394 +2
29APR26 6.75 C 0.00 0.00 0.00 0.03 -0.02 41 0 297 0
29APR26 7.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 453 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 46 0 224 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 52 0 126 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 58 0 104 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 64 0 107 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 69 0 45 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 74 0 90 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 79 0 16 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 84 0 30 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 89 0 15 0
28MAY26 4.40 C 0.00 0.00 0.00 1.62 -0.08 61 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 1.53 -0.05 61 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.41 -0.10 50 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.33 -0.08 53 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.22 -0.09 47 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.13 -0.09 46 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.04 -0.09 45 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.83 -0.08 43 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.62 -0.09 39 0 5 0
28MAY26 5.75 C 0.00 0.00 0.00 0.46 -0.07 39 0 90 0
28MAY26 6.00 C 0.00 0.00 0.00 0.33 -0.06 39 0 104 0
28MAY26 6.25 C 0.00 0.00 0.00 0.23 -0.05 39 0 89 0
28MAY26 6.50 C 0.00 0.00 0.00 0.16 -0.04 39 0 277 0
28MAY26 6.75 C 0.11 0.11 0.11 0.11 -0.02 40 2 342 +2
28MAY26 7.00 C 0.00 0.00 0.00 0.07 -0.02 40 0 175 0
28MAY26 7.25 C 0.05 0.05 0.05 0.05 -0.01 41 4 163 -1
28MAY26 7.50 C 0.00 0.00 0.00 0.03 -0.01 41 0 136 0
28MAY26 7.75 C 0.00 0.00 0.00 0.02 0.00 42 0 126 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 40 0 111 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 44 0 46 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 47 0 16 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
29JUN26 3.50 C 0.00 0.00 0.00 2.51 -0.09 72 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 2.41 -0.08 68 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 2.31 -0.08 65 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 2.21 -0.10 62 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 2.11 -0.09 58 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.01 -0.10 55 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.92 -0.05 56 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.82 -0.09 53 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.72 -0.10 50 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.63 -0.08 50 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.54 -0.09 49 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.44 -0.08 46 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 1.35 -0.08 45 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 1.26 -0.09 44 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.18 -0.08 44 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.09 -0.08 43 0 4 0
29JUN26 5.25 C 0.00 0.00 0.00 0.90 -0.08 42 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.71 -0.08 40 0 36 0
29JUN26 5.75 C 0.00 0.00 0.00 0.56 -0.06 40 0 31 0
29JUN26 6.00 C 0.00 0.00 0.00 0.43 -0.06 39 0 8 0
29JUN26 6.25 C 0.00 0.00 0.00 0.33 -0.05 39 0 200 0
29JUN26 6.50 C 0.00 0.00 0.00 0.25 -0.04 40 0 338 0
29JUN26 6.75 C 0.00 0.00 0.00 0.18 -0.04 39 0 115 0
29JUN26 7.00 C 0.00 0.00 0.00 0.14 -0.02 40 0 248 0
29JUN26 7.25 C 0.00 0.00 0.00 0.10 -0.02 40 0 89 0
29JUN26 7.50 C 0.00 0.00 0.00 0.07 -0.02 40 0 146 0
29JUN26 7.75 C 0.00 0.00 0.00 0.05 -0.01 40 0 119 0
29JUN26 8.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 44 0
29JUN26 8.25 C 0.00 0.00 0.00 0.03 0.00 42 0 75 0
29JUN26 8.50 C 0.00 0.00 0.00 0.02 0.00 42 0 118 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 42 0 18 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 1.65 -0.06 48 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 1.56 -0.07 47 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 1.47 -0.09 46 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.38 -0.09 44 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.30 -0.09 44 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.22 -0.08 44 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.14 -0.08 43 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.95 -0.08 42 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.78 -0.08 41 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.64 -0.06 41 0 22 0
30JUL26 6.00 C 0.00 0.00 0.00 0.52 -0.05 41 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.41 -0.06 40 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.33 -0.05 41 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.26 -0.04 41 0 0 0
30JUL26 7.00 C 0.21 0.21 0.21 0.20 -0.04 40 30 30 +29
30JUL26 7.25 C 0.00 0.00 0.00 0.16 -0.02 41 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.13 -0.01 42 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.09 -0.02 40 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.08 -0.01 42 0 30 0
30JUL26 8.25 C 0.07 0.07 0.07 0.06 -0.01 42 30 30 +30
30JUL26 8.50 C 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.70 -0.09 45 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.62 -0.09 45 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.54 -0.09 45 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.46 -0.09 44 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.38 -0.09 43 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.31 -0.08 43 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.24 -0.08 43 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 1.07 -0.08 42 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.92 -0.07 42 0 10 0
29SEP26 5.75 C 0.00 0.00 0.00 0.79 -0.05 42 0 400 0
29SEP26 6.00 C 0.00 0.00 0.00 0.67 -0.03 41 0 504 0
29SEP26 6.25 C 0.00 0.00 0.00 0.56 -0.03 41 0 52 0
29SEP26 6.50 C 0.00 0.00 0.00 0.47 -0.04 41 0 104 0
29SEP26 6.75 C 0.00 0.00 0.00 0.40 -0.03 41 0 36 0
29SEP26 7.00 C 0.00 0.00 0.00 0.33 -0.04 41 0 75 0
29SEP26 7.25 C 0.00 0.00 0.00 0.27 -0.04 41 0 135 0
29SEP26 7.50 C 0.00 0.00 0.00 0.23 -0.03 41 0 66 0
29SEP26 7.75 C 0.00 0.00 0.00 0.19 -0.02 41 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.15 -0.03 40 0 136 0
29SEP26 8.25 C 0.00 0.00 0.00 0.12 -0.03 40 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.10 -0.02 40 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.09 -0.01 42 0 19 0
29SEP26 9.00 C 0.00 0.00 0.00 0.07 -0.01 41 0 17 0
29SEP26 9.25 C 0.00 0.00 0.00 0.06 -0.01 41 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30DEC26 4.40 C 0.00 0.00 0.00 1.80 -0.09 44 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.73 -0.08 44 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.65 -0.08 43 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.58 -0.08 43 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.51 -0.08 43 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.44 -0.08 42 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.38 -0.07 42 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.23 -0.06 42 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.09 -0.06 42 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.96 -0.05 42 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.84 -0.05 41 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.74 -0.03 41 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.63 -0.06 40 0 22 0
30DEC26 6.75 C 0.00 0.00 0.00 0.55 -0.05 40 0 23 0
30DEC26 7.00 C 0.00 0.00 0.00 0.48 -0.05 40 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.42 -0.04 41 0 23 0
30DEC26 7.50 C 0.00 0.00 0.00 0.37 -0.03 41 0 28 0
30DEC26 7.75 C 0.00 0.00 0.00 0.32 -0.03 41 0 12 0
30DEC26 8.00 C 0.00 0.00 0.00 0.27 -0.03 40 0 41 0
30DEC26 8.25 C 0.00 0.00 0.00 0.24 -0.03 41 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.21 -0.02 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.18 -0.02 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.16 -0.01 41 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.14 -0.01 41 0 2 0
30MAR27 4.40 C 0.00 0.00 0.00 1.91 -0.07 44 0 6 0
30MAR27 4.50 C 0.00 0.00 0.00 1.84 -0.07 44 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.77 -0.07 44 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.70 -0.07 43 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.63 -0.07 43 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 1.57 -0.07 43 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.51 -0.07 43 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.36 -0.07 42 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.23 -0.06 42 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.10 -0.06 41 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.97 -0.06 41 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.89 -0.03 41 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.78 -0.06 41 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.70 -0.04 41 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.63 -0.04 41 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.56 -0.05 41 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.50 -0.04 41 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.45 -0.03 41 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.40 -0.03 41 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.36 -0.02 41 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.32 -0.02 41 0 1 0
TOTAL CALL 81 8,216 +61
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 69 0 6 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 65 0 3 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 61 0 2 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 56 0 5 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 48 0 51 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 45 0
29APR26 5.25 P 0.00 0.00 0.00 0.03 +0.01 44 0 102 0
29APR26 5.50 P 0.00 0.00 0.00 0.06 +0.01 40 0 352 0
29APR26 5.75 P 0.00 0.00 0.00 0.13 +0.02 40 0 332 0
29APR26 6.00 P 0.00 0.00 0.00 0.24 +0.03 39 0 774 0
29APR26 6.25 P 0.00 0.00 0.00 0.41 +0.06 42 0 66 0
29APR26 6.50 P 0.00 0.00 0.00 0.60 +0.06 42 0 18 0
29APR26 6.75 P 0.00 0.00 0.00 0.80 +0.06 35 0 165 0
29APR26 7.00 P 0.00 0.00 0.00 1.04 +0.07 0 0 155 0
29APR26 7.25 P 0.00 0.00 0.00 1.29 +0.07 0 0 82 0
29APR26 7.50 P 0.00 0.00 0.00 1.54 +0.08 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.79 +0.07 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.04 +0.07 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.29 +0.08 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.54 +0.08 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.79 +0.08 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 3.04 +0.08 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 3.29 +0.08 0 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 44 0 3 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 42 0 32 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.02 +0.01 41 0 34 0
28MAY26 4.80 P 0.00 0.00 0.00 0.03 +0.01 42 0 35 0
28MAY26 4.90 P 0.00 0.00 0.00 0.04 +0.01 42 0 120 0
28MAY26 5.00 P 0.04 0.04 0.04 0.05 +0.01 41 1 147 0
28MAY26 5.25 P 0.00 0.00 0.00 0.08 0.00 39 0 262 0
28MAY26 5.50 P 0.00 0.00 0.00 0.15 +0.02 40 0 382 0
28MAY26 5.75 P 0.22 0.22 0.22 0.24 +0.03 39 2 205 0
28MAY26 6.00 P 0.00 0.00 0.00 0.36 +0.04 39 0 333 0
28MAY26 6.25 P 0.00 0.00 0.00 0.50 +0.04 38 0 72 0
28MAY26 6.50 P 0.00 0.00 0.00 0.70 +0.07 42 0 322 0
28MAY26 6.75 P 0.00 0.00 0.00 0.87 +0.05 38 0 210 0
28MAY26 7.00 P 0.00 0.00 0.00 1.08 +0.06 37 0 1 0
28MAY26 7.25 P 0.00 0.00 0.00 1.31 +0.08 37 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.54 +0.08 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.79 +0.07 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.04 +0.07 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.29 +0.08 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.54 +0.08 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.79 +0.08 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.04 +0.08 0 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 56 0 7 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29JUN26 4.40 P 0.00 0.00 0.00 0.02 0.00 39 0 4 0
29JUN26 4.50 P 0.00 0.00 0.00 0.03 0.00 40 0 31 0
29JUN26 4.60 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.06 +0.01 41 0 35 0
29JUN26 4.80 P 0.00 0.00 0.00 0.07 +0.01 40 0 119 0
29JUN26 4.90 P 0.00 0.00 0.00 0.08 0.00 39 0 30 0
29JUN26 5.00 P 0.00 0.00 0.00 0.10 +0.01 39 0 90 0
29JUN26 5.25 P 0.00 0.00 0.00 0.17 +0.03 41 0 192 0
29JUN26 5.50 P 0.00 0.00 0.00 0.24 +0.02 39 0 226 0
29JUN26 5.75 P 0.00 0.00 0.00 0.35 +0.03 40 0 30 0
29JUN26 6.00 P 0.00 0.00 0.00 0.48 +0.04 40 0 134 0
29JUN26 6.25 P 0.00 0.00 0.00 0.63 +0.05 40 0 322 0
29JUN26 6.50 P 0.00 0.00 0.00 0.82 +0.08 42 0 315 0
29JUN26 6.75 P 0.90 0.95 0.90 0.97 +0.07 38 10 240 +10
29JUN26 7.00 P 0.00 0.00 0.00 1.17 +0.06 38 0 39 0
29JUN26 7.25 P 0.00 0.00 0.00 1.39 +0.07 39 0 15 0
29JUN26 7.50 P 0.00 0.00 0.00 1.61 +0.07 38 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 1.84 +0.09 38 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.07 +0.08 36 0 14 0
29JUN26 8.25 P 0.00 0.00 0.00 2.31 +0.08 35 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 2.55 +0.06 30 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 2.80 +0.09 34 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.04 +0.07 0 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 3.29 +0.08 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.55 +0.08 44 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 3.79 +0.08 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 4.04 +0.08 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 4.54 +0.08 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 5.04 +0.08 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 5.54 +0.08 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 6.04 +0.08 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 6.54 +0.08 0 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.05 +0.01 41 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.07 +0.01 42 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.08 +0.01 41 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.10 +0.01 42 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.12 +0.02 42 0 30 0
30JUL26 4.90 P 0.00 0.00 0.00 0.14 +0.02 42 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.16 +0.02 41 0 0 0
30JUL26 5.25 P 0.22 0.22 0.22 0.22 +0.01 40 2 4 +2
30JUL26 5.50 P 0.00 0.00 0.00 0.32 +0.03 40 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.42 +0.03 39 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.56 +0.04 40 0 31 0
30JUL26 6.25 P 0.00 0.00 0.00 0.71 +0.05 40 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.90 +0.08 42 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.03 +0.05 38 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.23 +0.05 39 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 1.44 +0.07 39 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 1.65 +0.07 38 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 1.87 +0.07 38 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.10 +0.07 38 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 2.34 +0.08 39 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 2.57 +0.08 37 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.11 +0.01 42 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.13 +0.01 42 0 1 0
29SEP26 4.60 P 0.00 0.00 0.00 0.15 +0.01 42 0 1 0
29SEP26 4.70 P 0.00 0.00 0.00 0.17 +0.01 41 0 30 0
29SEP26 4.80 P 0.00 0.00 0.00 0.20 +0.02 42 0 41 0
29SEP26 4.90 P 0.00 0.00 0.00 0.23 +0.02 42 0 10 0
29SEP26 5.00 P 0.26 0.26 0.26 0.26 +0.02 42 2 35 +2
29SEP26 5.25 P 0.00 0.00 0.00 0.34 +0.02 41 0 34 0
29SEP26 5.50 P 0.00 0.00 0.00 0.44 +0.02 41 0 90 0
29SEP26 5.75 P 0.00 0.00 0.00 0.55 +0.02 40 0 471 0
29SEP26 6.00 P 0.00 0.00 0.00 0.68 +0.02 40 0 494 0
29SEP26 6.25 P 0.00 0.00 0.00 0.83 +0.03 41 0 75 0
29SEP26 6.50 P 0.00 0.00 0.00 0.99 +0.03 40 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 1.16 +0.03 40 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.35 +0.05 41 0 6 0
29SEP26 7.25 P 0.00 0.00 0.00 1.54 +0.06 40 0 16 0
29SEP26 7.50 P 0.00 0.00 0.00 1.75 +0.07 41 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 1.95 +0.06 40 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 2.17 +0.07 40 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.39 +0.07 39 0 3 0
29SEP26 8.50 P 0.00 0.00 0.00 2.62 +0.08 39 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.85 +0.08 39 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.09 +0.09 40 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 3.32 +0.08 38 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.56 +0.09 37 0 12 0
29SEP26 9.75 P 0.00 0.00 0.00 3.80 +0.09 35 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.04 +0.08 0 0 12 0
29SEP26 10.50 P 0.00 0.00 0.00 4.55 +0.08 41 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.04 +0.08 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.54 +0.08 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.04 +0.08 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.54 +0.08 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.19 +0.02 41 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.21 +0.02 41 0 1 0
30DEC26 4.60 P 0.00 0.00 0.00 0.24 +0.02 41 0 6 0
30DEC26 4.70 P 0.00 0.00 0.00 0.27 +0.02 41 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 0.30 +0.02 41 0 1 0
30DEC26 4.90 P 0.00 0.00 0.00 0.33 +0.02 41 0 2 0
30DEC26 5.00 P 0.00 0.00 0.00 0.36 +0.01 41 0 16 0
30DEC26 5.25 P 0.00 0.00 0.00 0.45 +0.02 40 0 19 0
30DEC26 5.50 P 0.00 0.00 0.00 0.57 +0.03 41 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.68 +0.02 40 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 0.82 +0.03 40 0 26 0
30DEC26 6.25 P 0.00 0.00 0.00 0.96 +0.03 40 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 1.12 +0.03 40 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.29 +0.03 40 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 1.47 +0.04 40 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 1.66 +0.06 40 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.85 +0.06 40 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.05 +0.06 40 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.26 +0.06 40 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 2.47 +0.07 40 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.69 +0.07 40 0 4 0
30DEC26 8.75 P 0.00 0.00 0.00 2.91 +0.07 39 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.14 +0.08 40 0 8 0
30DEC26 9.25 P 0.00 0.00 0.00 3.36 +0.08 38 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.26 +0.02 41 0 3 0
30MAR27 4.50 P 0.00 0.00 0.00 0.29 +0.02 41 0 1 0
30MAR27 4.60 P 0.00 0.00 0.00 0.32 +0.02 41 0 5 0
30MAR27 4.70 P 0.00 0.00 0.00 0.35 +0.02 41 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.39 +0.02 41 0 1 0
30MAR27 4.90 P 0.00 0.00 0.00 0.42 +0.01 41 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 0.45 +0.01 41 0 2 0
30MAR27 5.25 P 0.00 0.00 0.00 0.55 +0.01 40 0 2 0
30MAR27 5.50 P 0.00 0.00 0.00 0.66 +0.02 40 0 3 0
30MAR27 5.75 P 0.00 0.00 0.00 0.78 +0.02 40 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.93 +0.04 40 0 1 0
30MAR27 6.25 P 0.00 0.00 0.00 1.07 +0.03 40 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.23 +0.03 40 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.40 +0.04 40 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.57 +0.03 40 0 2 0
30MAR27 7.25 P 0.00 0.00 0.00 1.75 +0.06 40 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.91 +0.03 39 0 3 0
30MAR27 7.75 P 0.00 0.00 0.00 2.13 +0.06 40 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.33 +0.05 39 0 2 0
30MAR27 8.25 P 0.00 0.00 0.00 2.54 +0.06 40 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.75 +0.07 39 0 2 0
TOTAL PUT 17 7,769 +14
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SET - SENSETIME CLOSING PRICE HK$ 1.99
29APR26 1.40 C 0.00 0.00 0.00 0.59 -0.04 0 0 0 0
29APR26 1.45 C 0.00 0.00 0.00 0.54 -0.04 0 0 0 0
29APR26 1.50 C 0.00 0.00 0.00 0.49 -0.04 0 0 0 0
29APR26 1.55 C 0.00 0.00 0.00 0.44 -0.04 0 0 0 0
29APR26 1.60 C 0.00 0.00 0.00 0.40 -0.03 63 0 2 0
29APR26 1.65 C 0.00 0.00 0.00 0.34 -0.04 0 0 0 0
29APR26 1.70 C 0.00 0.00 0.00 0.30 -0.03 48 0 1 0
29APR26 1.75 C 0.00 0.00 0.00 0.25 -0.04 41 0 4 0
29APR26 1.80 C 0.00 0.00 0.00 0.21 -0.03 44 0 38 0
29APR26 1.85 C 0.18 0.18 0.18 0.18 -0.03 51 1 44 0
29APR26 1.90 C 0.13 0.14 0.13 0.14 -0.04 47 23 53 0
29APR26 1.95 C 0.12 0.12 0.12 0.11 -0.03 47 1 12 +1
29APR26 2.00 C 0.11 0.11 0.10 0.09 -0.02 50 4 104 +4
29APR26 2.10 C 0.06 0.06 0.04 0.04 -0.03 43 11 204 +3
29APR26 2.20 C 0.03 0.03 0.03 0.03 -0.01 52 1 200 +1
29APR26 2.30 C 0.02 0.02 0.02 0.02 0.00 56 3 227 +3
29APR26 2.40 C 0.00 0.00 0.00 0.01 0.00 55 0 657 0
29APR26 2.50 C 0.00 0.00 0.00 0.01 0.00 64 0 230 0
29APR26 2.60 C 0.00 0.00 0.00 0.01 0.00 73 0 49 0
29APR26 2.70 C 0.00 0.00 0.00 0.01 0.00 80 0 51 0
29APR26 2.80 C 0.00 0.00 0.00 0.01 0.00 88 0 30 0
29APR26 2.90 C 0.00 0.00 0.00 0.01 0.00 94 0 11 0
29APR26 3.00 C 0.00 0.00 0.00 0.01 0.00 101 0 13 0
29APR26 3.10 C 0.00 0.00 0.00 0.01 0.00 107 0 37 0
29APR26 3.20 C 0.00 0.00 0.00 0.01 0.00 113 0 14 0
29APR26 3.30 C 0.00 0.00 0.00 0.01 0.00 119 0 105 0
29APR26 3.40 C 0.00 0.00 0.00 0.01 0.00 124 0 32 0
29APR26 3.50 C 0.00 0.00 0.00 0.01 0.00 130 0 41 0
29APR26 3.60 C 0.00 0.00 0.00 0.01 0.00 135 0 1 0
29APR26 3.70 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.01 0.00 144 0 1 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 149 0 6 0
28MAY26 1.40 C 0.00 0.00 0.00 0.60 -0.03 55 0 0 0
28MAY26 1.45 C 0.00 0.00 0.00 0.55 -0.03 50 0 0 0
28MAY26 1.50 C 0.00 0.00 0.00 0.50 -0.03 45 0 0 0
28MAY26 1.55 C 0.00 0.00 0.00 0.46 -0.03 52 0 0 0
28MAY26 1.60 C 0.00 0.00 0.00 0.42 -0.03 55 0 0 0
28MAY26 1.65 C 0.00 0.00 0.00 0.37 -0.04 49 0 0 0
28MAY26 1.70 C 0.00 0.00 0.00 0.33 -0.04 49 0 0 0
28MAY26 1.75 C 0.00 0.00 0.00 0.29 -0.04 48 0 0 0
28MAY26 1.80 C 0.00 0.00 0.00 0.26 -0.03 51 0 0 0
28MAY26 1.85 C 0.00 0.00 0.00 0.23 -0.03 52 0 8 0
28MAY26 1.90 C 0.00 0.00 0.00 0.19 -0.03 48 0 55 0
28MAY26 1.95 C 0.00 0.00 0.00 0.17 -0.02 50 0 1 0
28MAY26 2.00 C 0.00 0.00 0.00 0.14 -0.03 48 0 21 0
28MAY26 2.10 C 0.10 0.10 0.10 0.10 -0.03 48 1 46 +1
28MAY26 2.20 C 0.08 0.08 0.08 0.08 -0.01 52 1 72 0
28MAY26 2.30 C 0.06 0.06 0.06 0.05 -0.01 50 1 261 0
28MAY26 2.40 C 0.04 0.04 0.04 0.04 -0.01 53 3 410 +3
28MAY26 2.50 C 0.00 0.00 0.00 0.03 -0.01 55 0 197 0
28MAY26 2.60 C 0.00 0.00 0.00 0.02 -0.01 54 0 17 0
28MAY26 2.70 C 0.02 0.02 0.02 0.01 -0.01 51 15 36 +15
28MAY26 2.80 C 0.00 0.00 0.00 0.01 0.00 56 0 13 0
28MAY26 2.90 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
28MAY26 3.00 C 0.00 0.00 0.00 0.01 0.00 64 0 3 0
28MAY26 3.10 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.01 0.00 76 0 3 0
28MAY26 3.40 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.01 0.00 82 0 10 0
28MAY26 3.60 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 1.09 -0.04 0 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 1.04 -0.04 0 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.99 -0.04 0 0 1 0
29JUN26 1.05 C 0.00 0.00 0.00 0.94 -0.04 0 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.89 -0.04 0 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.84 -0.04 0 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.79 -0.04 0 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 0.74 -0.04 0 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 0.70 -0.03 46 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 0.65 -0.04 42 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.60 -0.04 38 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.56 -0.04 47 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.52 -0.03 50 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.47 -0.04 45 0 2 0
29JUN26 1.60 C 0.45 0.45 0.45 0.43 -0.04 46 10 19 +10
29JUN26 1.65 C 0.00 0.00 0.00 0.40 -0.03 50 0 8 0
29JUN26 1.70 C 0.00 0.00 0.00 0.36 -0.03 49 0 40 0
29JUN26 1.75 C 0.00 0.00 0.00 0.32 -0.03 47 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.29 -0.03 48 0 20 0
29JUN26 1.85 C 0.00 0.00 0.00 0.28 -0.01 54 0 2 0
29JUN26 1.90 C 0.00 0.00 0.00 0.24 -0.03 51 0 30 0
29JUN26 1.95 C 0.00 0.00 0.00 0.21 -0.03 49 0 3 0
29JUN26 2.00 C 0.00 0.00 0.00 0.19 -0.03 50 0 16 0
29JUN26 2.10 C 0.00 0.00 0.00 0.15 -0.02 51 0 12 0
29JUN26 2.20 C 0.00 0.00 0.00 0.12 -0.02 52 0 27 0
29JUN26 2.30 C 0.10 0.10 0.10 0.10 0.00 54 1 66 +1
29JUN26 2.40 C 0.00 0.00 0.00 0.08 -0.01 55 0 1,075 0
29JUN26 2.50 C 0.00 0.00 0.00 0.06 -0.01 54 0 200 0
29JUN26 2.60 C 0.00 0.00 0.00 0.05 0.00 55 0 111 0
29JUN26 2.70 C 0.00 0.00 0.00 0.04 0.00 56 0 62 0
29JUN26 2.80 C 0.00 0.00 0.00 0.03 0.00 56 0 139 0
29JUN26 2.90 C 0.00 0.00 0.00 0.02 0.00 54 0 35 0
29JUN26 3.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2,616 0
29JUN26 3.10 C 0.00 0.00 0.00 0.01 0.00 53 0 220 0
29JUN26 3.20 C 0.00 0.00 0.00 0.01 0.00 56 0 18 0
29JUN26 3.30 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 64 0 110 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 66 0 61 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 73 0 15 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 78 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 1.40 C 0.00 0.00 0.00 0.62 -0.03 49 0 0 0
30JUL26 1.45 C 0.00 0.00 0.00 0.58 -0.03 50 0 0 0
30JUL26 1.50 C 0.00 0.00 0.00 0.54 -0.03 51 0 0 0
30JUL26 1.55 C 0.00 0.00 0.00 0.50 -0.03 51 0 0 0
30JUL26 1.60 C 0.00 0.00 0.00 0.46 -0.03 50 0 0 0
30JUL26 1.65 C 0.00 0.00 0.00 0.43 -0.03 52 0 0 0
30JUL26 1.70 C 0.00 0.00 0.00 0.39 -0.03 50 0 0 0
30JUL26 1.75 C 0.00 0.00 0.00 0.36 -0.03 51 0 0 0
30JUL26 1.80 C 0.00 0.00 0.00 0.33 -0.03 51 0 0 0
30JUL26 1.85 C 0.00 0.00 0.00 0.30 -0.03 50 0 15 0
30JUL26 1.90 C 0.00 0.00 0.00 0.28 -0.03 52 0 65 0
30JUL26 1.95 C 0.00 0.00 0.00 0.25 -0.03 51 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.23 -0.03 52 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.20 -0.02 54 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.16 -0.02 53 0 5 0
30JUL26 2.30 C 0.00 0.00 0.00 0.13 -0.02 53 0 2 0
30JUL26 2.40 C 0.12 0.12 0.12 0.11 -0.02 54 1 3 +1
30JUL26 2.50 C 0.00 0.00 0.00 0.09 -0.01 54 0 5 0
30JUL26 2.60 C 0.00 0.00 0.00 0.07 -0.02 53 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.06 -0.01 54 0 0 0
30JUL26 2.80 C 0.06 0.06 0.06 0.05 - 55 5 5 -
30JUL26 2.90 C 0.00 0.00 0.00 0.04 - 55 0 0 -
29SEP26 1.40 C 0.00 0.00 0.00 0.66 -0.03 54 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.62 -0.03 53 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 0.58 -0.04 52 0 15 0
29SEP26 1.55 C 0.00 0.00 0.00 0.55 -0.03 54 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.51 -0.04 52 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.49 -0.02 55 0 15 0
29SEP26 1.70 C 0.00 0.00 0.00 0.46 -0.02 55 0 20 0
29SEP26 1.75 C 0.00 0.00 0.00 0.43 -0.02 55 0 15 0
29SEP26 1.80 C 0.00 0.00 0.00 0.40 -0.03 54 0 7 0
29SEP26 1.85 C 0.00 0.00 0.00 0.37 -0.03 54 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.35 -0.02 55 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.33 -0.03 55 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.31 -0.03 56 0 105 0
29SEP26 2.10 C 0.00 0.00 0.00 0.27 -0.02 56 0 101 0
29SEP26 2.20 C 0.00 0.00 0.00 0.24 -0.02 57 0 2 0
29SEP26 2.30 C 0.00 0.00 0.00 0.21 -0.02 57 0 344 0
29SEP26 2.40 C 0.00 0.00 0.00 0.18 -0.02 56 0 200 0
29SEP26 2.50 C 0.00 0.00 0.00 0.16 -0.02 57 0 117 0
29SEP26 2.60 C 0.00 0.00 0.00 0.14 -0.01 57 0 70 0
29SEP26 2.70 C 0.00 0.00 0.00 0.12 -0.01 57 0 86 0
29SEP26 2.80 C 0.00 0.00 0.00 0.10 -0.02 56 0 206 0
29SEP26 2.90 C 0.00 0.00 0.00 0.09 -0.01 57 0 8 0
29SEP26 3.00 C 0.00 0.00 0.00 0.08 -0.01 58 0 21 0
29SEP26 3.10 C 0.00 0.00 0.00 0.07 -0.01 58 0 9 0
29SEP26 3.20 C 0.00 0.00 0.00 0.06 -0.01 58 0 2 0
29SEP26 3.30 C 0.00 0.00 0.00 0.05 -0.01 57 0 4 0
29SEP26 3.40 C 0.00 0.00 0.00 0.04 -0.01 56 0 6 0
29SEP26 3.50 C 0.00 0.00 0.00 0.03 -0.01 54 0 9 0
29SEP26 3.60 C 0.00 0.00 0.00 0.02 -0.01 51 0 90 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 -0.01 46 0 1 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 48 0 45 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 50 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 51 0 100 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 53 0 147 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 54 0 123 0
30DEC26 1.40 C 0.00 0.00 0.00 0.70 -0.04 53 0 0 0
30DEC26 1.45 C 0.00 0.00 0.00 0.67 -0.04 54 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.64 -0.03 54 0 16 0
30DEC26 1.55 C 0.00 0.00 0.00 0.60 -0.04 53 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 0.57 -0.04 53 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.55 -0.03 55 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.53 -0.02 56 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.50 -0.02 55 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.48 -0.01 56 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.45 -0.02 55 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.43 -0.02 56 0 2 0
30DEC26 1.95 C 0.00 0.00 0.00 0.41 -0.02 56 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.39 -0.02 56 0 11 0
30DEC26 2.10 C 0.00 0.00 0.00 0.35 -0.02 56 0 1 0
30DEC26 2.20 C 0.00 0.00 0.00 0.31 -0.02 55 0 7 0
30DEC26 2.30 C 0.00 0.00 0.00 0.29 -0.02 57 0 115 0
30DEC26 2.40 C 0.00 0.00 0.00 0.26 -0.02 57 0 6 0
30DEC26 2.50 C 0.00 0.00 0.00 0.24 -0.02 58 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.21 -0.02 57 0 5 0
30DEC26 2.70 C 0.00 0.00 0.00 0.19 -0.02 57 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.17 -0.02 57 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.16 -0.01 58 0 1 0
30DEC26 3.00 C 0.00 0.00 0.00 0.14 -0.01 57 0 5 0
30DEC26 3.10 C 0.00 0.00 0.00 0.13 -0.01 58 0 539 0
30DEC26 3.20 C 0.00 0.00 0.00 0.11 -0.02 56 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.10 -0.01 57 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.09 -0.01 57 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.08 -0.01 56 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.07 -0.01 56 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.06 -0.01 55 0 1 0
30DEC26 3.80 C 0.00 0.00 0.00 0.05 -0.01 54 0 15 0
30DEC26 3.90 C 0.00 0.00 0.00 0.04 -0.01 52 0 15 0
30MAR27 1.40 C 0.00 0.00 0.00 0.74 -0.04 53 0 16 0
30MAR27 1.45 C 0.00 0.00 0.00 0.72 -0.02 55 0 0 0
30MAR27 1.50 C 0.00 0.00 0.00 0.69 -0.02 55 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.66 -0.02 55 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.63 -0.02 55 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.60 -0.03 54 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.57 -0.03 54 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.55 -0.02 54 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.53 -0.02 55 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.51 -0.02 55 0 1 0
30MAR27 1.90 C 0.00 0.00 0.00 0.48 -0.02 54 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.46 -0.02 55 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.44 -0.02 55 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.40 -0.03 54 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.37 -0.02 55 0 4 0
30MAR27 2.30 C 0.00 0.00 0.00 0.34 -0.02 55 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.31 -0.02 55 0 1 0
30MAR27 2.50 C 0.31 0.31 0.31 0.29 -0.02 56 1 2 +1
30MAR27 2.60 C 0.00 0.00 0.00 0.26 -0.03 55 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.24 -0.03 55 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.22 -0.02 55 0 6 0
30MAR27 2.90 C 0.00 0.00 0.00 0.20 -0.02 55 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.18 -0.03 55 0 3 0
30MAR27 3.10 C 0.00 0.00 0.00 0.17 -0.02 55 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.15 -0.02 55 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.14 -0.02 55 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.13 -0.02 55 0 0 0
30MAR27 3.50 C 0.18 0.18 0.18 0.12 -0.02 55 5 8 0
TOTAL CALL 88 11,063 +44
29APR26 1.40 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29APR26 1.45 P 0.00 0.00 0.00 0.01 0.00 89 0 6 0
29APR26 1.50 P 0.00 0.00 0.00 0.01 0.00 81 0 3 0
29APR26 1.55 P 0.00 0.00 0.00 0.01 0.00 74 0 28 0
29APR26 1.60 P 0.00 0.00 0.00 0.01 0.00 66 0 27 0
29APR26 1.65 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29APR26 1.70 P 0.01 0.01 0.01 0.01 0.00 51 2 43 0
29APR26 1.75 P 0.00 0.00 0.00 0.01 0.00 44 0 72 0
29APR26 1.80 P 0.02 0.02 0.02 0.02 0.00 46 1 20 +1
29APR26 1.85 P 0.00 0.00 0.00 0.03 0.00 45 0 58 0
29APR26 1.90 P 0.05 0.05 0.05 0.05 +0.01 48 3 35 0
29APR26 1.95 P 0.07 0.07 0.07 0.07 +0.01 48 1 35 0
29APR26 2.00 P 0.00 0.00 0.00 0.10 +0.02 51 0 261 0
29APR26 2.10 P 0.14 0.14 0.14 0.16 +0.02 50 1 110 +1
29APR26 2.20 P 0.00 0.00 0.00 0.24 +0.03 53 0 111 0
29APR26 2.30 P 0.00 0.00 0.00 0.33 +0.04 58 0 309 0
29APR26 2.40 P 0.00 0.00 0.00 0.42 +0.03 58 0 164 0
29APR26 2.50 P 0.00 0.00 0.00 0.52 +0.04 67 0 78 0
29APR26 2.60 P 0.00 0.00 0.00 0.62 +0.04 76 0 24 0
29APR26 2.70 P 0.00 0.00 0.00 0.72 +0.04 84 0 4 0
29APR26 2.80 P 0.00 0.00 0.00 0.82 +0.04 92 0 23 0
29APR26 2.90 P 0.00 0.00 0.00 0.92 +0.04 99 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 1.01 +0.03 0 0 1 0
29APR26 3.10 P 0.00 0.00 0.00 1.11 +0.03 0 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 1.21 +0.03 0 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 1.31 +0.03 0 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 1.41 +0.03 0 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 1.51 +0.03 0 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 1.61 +0.03 0 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 1.71 +0.03 0 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 1.81 +0.03 0 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 1.91 +0.03 0 0 0 0
28MAY26 1.40 P 0.00 0.00 0.00 0.01 0.00 62 0 36 0
28MAY26 1.45 P 0.00 0.00 0.00 0.01 0.00 57 0 8 0
28MAY26 1.50 P 0.01 0.01 0.01 0.01 0.00 52 3 6 +3
28MAY26 1.55 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
28MAY26 1.60 P 0.00 0.00 0.00 0.02 +0.01 51 0 32 0
28MAY26 1.65 P 0.00 0.00 0.00 0.03 +0.01 52 0 15 0
28MAY26 1.70 P 0.00 0.00 0.00 0.04 +0.01 52 0 7 0
28MAY26 1.75 P 0.05 0.05 0.05 0.05 0.00 51 4 11 +2
28MAY26 1.80 P 0.06 0.06 0.06 0.06 0.00 49 4 20 +2
28MAY26 1.85 P 0.07 0.08 0.07 0.08 +0.01 50 7 28 +4
28MAY26 1.90 P 0.10 0.10 0.10 0.10 +0.01 50 1 8 +1
28MAY26 1.95 P 0.00 0.00 0.00 0.12 +0.01 49 0 14 0
28MAY26 2.00 P 0.13 0.14 0.13 0.15 +0.01 50 4 23 +1
28MAY26 2.10 P 0.00 0.00 0.00 0.21 +0.02 50 0 13 0
28MAY26 2.20 P 0.00 0.00 0.00 0.28 +0.02 51 0 30 0
28MAY26 2.30 P 0.00 0.00 0.00 0.36 +0.02 52 0 204 0
28MAY26 2.40 P 0.00 0.00 0.00 0.45 +0.03 56 0 354 0
28MAY26 2.50 P 0.54 0.54 0.54 0.54 +0.03 58 1 152 +1
28MAY26 2.60 P 0.00 0.00 0.00 0.64 +0.04 64 0 6 0
28MAY26 2.70 P 0.00 0.00 0.00 0.73 +0.03 64 0 6 0
28MAY26 2.80 P 0.00 0.00 0.00 0.83 +0.04 69 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.92 +0.03 66 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 1.02 +0.03 70 0 15 0
28MAY26 3.10 P 0.00 0.00 0.00 1.12 +0.04 75 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 1.22 +0.03 79 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 1.32 +0.04 82 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 1.42 +0.04 86 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 1.52 +0.04 90 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 1.62 +0.04 93 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 1.72 +0.04 97 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.01 0.00 85 0 25 0
29JUN26 1.05 P 0.00 0.00 0.00 0.01 0.00 80 0 1 0
29JUN26 1.10 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.01 0.00 70 0 2 0
29JUN26 1.20 P 0.00 0.00 0.00 0.01 0.00 66 0 8 0
29JUN26 1.25 P 0.00 0.00 0.00 0.01 0.00 61 0 18 0
29JUN26 1.30 P 0.00 0.00 0.00 0.01 0.00 57 0 14 0
29JUN26 1.35 P 0.00 0.00 0.00 0.01 0.00 53 0 5 0
29JUN26 1.40 P 0.00 0.00 0.00 0.01 0.00 48 0 14 0
29JUN26 1.45 P 0.00 0.00 0.00 0.02 +0.01 53 0 10 0
29JUN26 1.50 P 0.00 0.00 0.00 0.03 +0.01 54 0 14 0
29JUN26 1.55 P 0.00 0.00 0.00 0.04 +0.01 55 0 3 0
29JUN26 1.60 P 0.00 0.00 0.00 0.05 +0.01 55 0 16 0
29JUN26 1.65 P 0.00 0.00 0.00 0.06 +0.01 54 0 2 0
29JUN26 1.70 P 0.00 0.00 0.00 0.07 +0.01 52 0 7 0
29JUN26 1.75 P 0.00 0.00 0.00 0.08 0.00 50 0 7 0
29JUN26 1.80 P 0.00 0.00 0.00 0.10 0.00 51 0 17 0
29JUN26 1.85 P 0.00 0.00 0.00 0.12 +0.01 51 0 62 0
29JUN26 1.90 P 0.00 0.00 0.00 0.14 +0.01 51 0 12 0
29JUN26 1.95 P 0.16 0.16 0.16 0.17 +0.01 52 1 29 -1
29JUN26 2.00 P 0.00 0.00 0.00 0.20 +0.02 53 0 12 0
29JUN26 2.10 P 0.00 0.00 0.00 0.25 +0.01 51 0 31 0
29JUN26 2.20 P 0.00 0.00 0.00 0.33 +0.02 55 0 23 0
29JUN26 2.30 P 0.00 0.00 0.00 0.40 +0.02 54 0 124 0
29JUN26 2.40 P 0.00 0.00 0.00 0.49 +0.03 58 0 75 0
29JUN26 2.50 P 0.00 0.00 0.00 0.57 +0.03 57 0 120 0
29JUN26 2.60 P 0.00 0.00 0.00 0.66 +0.03 59 0 104 0
29JUN26 2.70 P 0.00 0.00 0.00 0.75 +0.03 60 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.84 +0.03 61 0 2 0
29JUN26 2.90 P 0.00 0.00 0.00 0.94 +0.03 65 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 1.04 +0.04 69 0 29 0
29JUN26 3.10 P 0.00 0.00 0.00 1.13 +0.03 67 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 1.23 +0.04 71 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 1.33 +0.04 74 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.42 +0.03 70 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.52 +0.03 72 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.62 +0.04 75 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.72 +0.04 78 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.82 +0.04 81 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.92 +0.04 83 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 2.02 +0.04 86 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 2.12 +0.04 88 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 2.22 +0.04 90 0 0 0
30JUL26 1.40 P 0.02 0.02 0.02 0.02 0.00 49 1 1 +1
30JUL26 1.45 P 0.00 0.00 0.00 0.03 0.00 51 0 0 0
30JUL26 1.50 P 0.00 0.00 0.00 0.04 0.00 51 0 0 0
30JUL26 1.55 P 0.00 0.00 0.00 0.05 0.00 51 0 2 0
30JUL26 1.60 P 0.00 0.00 0.00 0.07 +0.01 54 0 0 0
30JUL26 1.65 P 0.00 0.00 0.00 0.08 +0.01 52 0 1 0
30JUL26 1.70 P 0.00 0.00 0.00 0.10 +0.01 53 0 1 0
30JUL26 1.75 P 0.00 0.00 0.00 0.11 0.00 51 0 2 0
30JUL26 1.80 P 0.00 0.00 0.00 0.13 0.00 51 0 101 0
30JUL26 1.85 P 0.00 0.00 0.00 0.15 0.00 51 0 0 0
30JUL26 1.90 P 0.00 0.00 0.00 0.18 +0.01 53 0 0 0
30JUL26 1.95 P 0.00 0.00 0.00 0.20 +0.01 51 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.23 +0.01 52 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.29 +0.01 53 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.36 +0.02 54 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.44 +0.03 56 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.51 +0.02 55 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.60 +0.03 58 0 2 0
30JUL26 2.60 P 0.00 0.00 0.00 0.68 +0.02 57 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.77 +0.03 59 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.86 - 60 0 0 -
30JUL26 2.90 P 0.00 0.00 0.00 0.96 - 64 0 0 -
29SEP26 1.40 P 0.00 0.00 0.00 0.06 +0.01 56 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.07 +0.01 55 0 23 0
29SEP26 1.50 P 0.00 0.00 0.00 0.08 0.00 54 0 16 0
29SEP26 1.55 P 0.00 0.00 0.00 0.10 +0.01 56 0 3 0
29SEP26 1.60 P 0.00 0.00 0.00 0.11 +0.01 54 0 20 0
29SEP26 1.65 P 0.00 0.00 0.00 0.13 +0.01 55 0 14 0
29SEP26 1.70 P 0.00 0.00 0.00 0.15 +0.01 55 0 19 0
29SEP26 1.75 P 0.00 0.00 0.00 0.17 +0.01 55 0 2 0
29SEP26 1.80 P 0.00 0.00 0.00 0.19 0.00 54 0 12 0
29SEP26 1.85 P 0.00 0.00 0.00 0.22 +0.02 56 0 5 0
29SEP26 1.90 P 0.00 0.00 0.00 0.24 +0.01 54 0 9 0
29SEP26 1.95 P 0.00 0.00 0.00 0.28 +0.02 57 0 2 0
29SEP26 2.00 P 0.00 0.00 0.00 0.30 +0.01 56 0 211 0
29SEP26 2.10 P 0.00 0.00 0.00 0.37 +0.02 58 0 116 0
29SEP26 2.20 P 0.00 0.00 0.00 0.42 +0.01 55 0 25 0
29SEP26 2.30 P 0.00 0.00 0.00 0.51 +0.03 59 0 213 0
29SEP26 2.40 P 0.00 0.00 0.00 0.58 +0.03 59 0 202 0
29SEP26 2.50 P 0.00 0.00 0.00 0.66 +0.02 60 0 5 0
29SEP26 2.60 P 0.00 0.00 0.00 0.72 +0.01 56 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.82 +0.02 60 0 3 0
29SEP26 2.80 P 0.00 0.00 0.00 0.91 +0.03 61 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 1.00 +0.03 62 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.09 +0.03 63 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 1.18 +0.03 64 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 1.27 +0.03 64 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.37 +0.03 67 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.46 +0.03 66 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.55 +0.03 66 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.65 +0.04 68 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.74 +0.03 67 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.84 +0.03 69 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 1.93 +0.03 67 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 2.03 +0.03 68 0 1 0
29SEP26 4.10 P 0.00 0.00 0.00 2.13 +0.04 70 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.22 +0.03 67 0 0 0
30DEC26 1.40 P 0.00 0.00 0.00 0.10 +0.01 56 0 0 0
30DEC26 1.45 P 0.00 0.00 0.00 0.11 0.00 55 0 68 0
30DEC26 1.50 P 0.13 0.13 0.13 0.13 +0.01 55 1 12 -1
30DEC26 1.55 P 0.00 0.00 0.00 0.16 +0.02 58 0 4 0
30DEC26 1.60 P 0.00 0.00 0.00 0.17 +0.01 56 0 22 0
30DEC26 1.65 P 0.00 0.00 0.00 0.19 +0.01 56 0 9 0
30DEC26 1.70 P 0.00 0.00 0.00 0.21 +0.01 55 0 2 0
30DEC26 1.75 P 0.00 0.00 0.00 0.23 +0.01 55 0 2 0
30DEC26 1.80 P 0.00 0.00 0.00 0.25 +0.01 54 0 20 0
30DEC26 1.85 P 0.00 0.00 0.00 0.28 +0.01 55 0 2 0
30DEC26 1.90 P 0.00 0.00 0.00 0.31 +0.02 56 0 3 0
30DEC26 1.95 P 0.00 0.00 0.00 0.34 +0.02 56 0 1 0
30DEC26 2.00 P 0.00 0.00 0.00 0.37 +0.02 56 0 12 0
30DEC26 2.10 P 0.00 0.00 0.00 0.43 +0.01 56 0 7 0
30DEC26 2.20 P 0.00 0.00 0.00 0.50 +0.01 57 0 10 0
30DEC26 2.30 P 0.00 0.00 0.00 0.57 +0.02 57 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.64 +0.02 58 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 0.72 +0.02 58 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.80 +0.02 59 0 4 0
30DEC26 2.70 P 0.00 0.00 0.00 0.88 +0.02 60 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.97 +0.03 61 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.05 +0.02 61 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.14 +0.03 62 0 3 0
30DEC26 3.10 P 0.00 0.00 0.00 1.22 +0.02 61 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.31 +0.02 61 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.40 +0.02 62 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.49 +0.02 62 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 1.59 +0.03 64 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.68 +0.03 64 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.77 +0.03 64 0 1 0
30DEC26 3.80 P 0.00 0.00 0.00 1.86 +0.03 63 0 1 0
30DEC26 3.90 P 0.00 0.00 0.00 1.96 +0.03 65 0 1 0
30MAR27 1.40 P 0.00 0.00 0.00 0.13 0.00 55 0 4 0
30MAR27 1.45 P 0.00 0.00 0.00 0.15 0.00 55 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.16 0.00 54 0 8 0
30MAR27 1.55 P 0.00 0.00 0.00 0.19 0.00 56 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.20 -0.01 54 0 5 0
30MAR27 1.65 P 0.00 0.00 0.00 0.22 0.00 53 0 13 0
30MAR27 1.70 P 0.00 0.00 0.00 0.24 0.00 53 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.26 0.00 52 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.29 +0.01 53 0 2 0
30MAR27 1.85 P 0.00 0.00 0.00 0.31 0.00 52 0 2 0
30MAR27 1.90 P 0.00 0.00 0.00 0.35 +0.01 54 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.37 +0.01 53 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.40 +0.01 53 0 13 0
30MAR27 2.10 P 0.00 0.00 0.00 0.47 +0.01 54 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.53 0.00 54 0 2 0
30MAR27 2.30 P 0.00 0.00 0.00 0.61 +0.01 56 0 150 0
30MAR27 2.40 P 0.00 0.00 0.00 0.68 +0.02 56 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.76 +0.02 57 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.84 +0.02 57 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.92 +0.02 58 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 1.00 +0.02 58 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 1.09 +0.03 59 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 1.16 +0.01 57 0 1 0
30MAR27 3.10 P 0.00 0.00 0.00 1.26 +0.03 60 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.34 +0.02 59 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 1.43 +0.02 60 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 1.52 +0.02 60 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.61 +0.02 60 0 1 0
TOTAL PUT 35 4,690 +15
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$ 138.20
29APR26 72.50 C 0.00 0.00 0.00 66.02 +0.12 134 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 63.30 -0.10 80 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 60.80 -0.11 0 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 58.30 -0.11 0 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 55.73 -0.18 0 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 53.31 -0.11 53 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 50.81 -0.03 0 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 49.17 +0.75 120 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 45.76 -0.65 0 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 43.28 -0.15 0 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 40.80 -0.13 0 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 38.31 -0.13 0 0 4 0
29APR26 102.50 C 0.00 0.00 0.00 35.79 -0.15 0 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 33.27 -0.13 0 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 30.79 -0.16 0 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 28.21 -0.16 0 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 26.49 +0.46 62 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 23.38 -0.12 33 0 44 0
29APR26 117.50 C 0.00 0.00 0.00 20.93 -0.13 34 0 36 0
29APR26 120.00 C 0.00 0.00 0.00 18.51 -0.14 34 0 89 0
29APR26 122.50 C 0.00 0.00 0.00 16.14 -0.17 33 0 91 0
29APR26 125.00 C 0.00 0.00 0.00 13.86 -0.20 33 0 75 0
29APR26 127.50 C 0.00 0.00 0.00 11.70 -0.58 34 0 96 0
29APR26 130.00 C 0.00 0.00 0.00 9.69 -0.25 34 0 275 0
29APR26 132.50 C 7.24 7.24 7.24 7.86 -0.51 34 4 117 0
29APR26 135.00 C 5.84 5.84 5.84 6.30 -0.16 34 4 186 -4
29APR26 137.50 C 0.00 0.00 0.00 4.85 -0.30 34 0 110 0
29APR26 140.00 C 0.00 0.00 0.00 3.76 -0.12 34 0 188 0
29APR26 142.50 C 0.00 0.00 0.00 2.78 -0.18 34 0 71 0
29APR26 145.00 C 1.90 2.31 1.90 2.00 -0.23 34 66 136 -4
29APR26 147.50 C 1.60 1.69 1.60 1.40 -0.21 34 18 188 -5
29APR26 150.00 C 1.12 1.12 1.10 0.96 -0.17 34 8 179 +4
29APR26 152.50 C 0.00 0.00 0.00 0.64 -0.14 34 0 59 0
29APR26 155.00 C 0.66 0.66 0.66 0.42 -0.10 34 1 54 +1
29APR26 157.50 C 0.43 0.43 0.43 0.26 -0.08 34 1 45 +1
29APR26 160.00 C 0.00 0.00 0.00 0.16 -0.06 34 0 38 0
29APR26 162.50 C 0.00 0.00 0.00 0.10 -0.04 34 0 12 0
29APR26 165.00 C 0.00 0.00 0.00 0.06 -0.03 34 0 7 0
29APR26 167.50 C 0.00 0.00 0.00 0.04 -0.02 34 0 32 0
28MAY26 97.50 C 0.00 0.00 0.00 41.85 +0.90 64 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 39.32 +0.83 60 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 36.70 +0.53 54 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 34.18 +0.58 50 0 4 0
28MAY26 107.50 C 0.00 0.00 0.00 32.06 +1.11 52 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 29.55 +1.13 48 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 27.08 +0.78 45 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 24.65 +0.63 42 0 14 0
28MAY26 117.50 C 0.00 0.00 0.00 22.28 +0.42 40 0 14 0
28MAY26 120.00 C 0.00 0.00 0.00 19.40 -0.26 32 0 15 0
28MAY26 122.50 C 0.00 0.00 0.00 17.27 -0.28 32 0 75 0
28MAY26 125.00 C 0.00 0.00 0.00 15.24 -0.31 32 0 127 0
28MAY26 127.50 C 0.00 0.00 0.00 13.32 -0.35 32 0 45 0
28MAY26 130.00 C 0.00 0.00 0.00 11.55 -0.36 32 0 96 0
28MAY26 132.50 C 0.00 0.00 0.00 9.91 -0.39 32 0 78 0
28MAY26 135.00 C 0.00 0.00 0.00 8.41 -0.19 32 0 135 0
28MAY26 137.50 C 0.00 0.00 0.00 7.13 -0.58 32 0 69 0
28MAY26 140.00 C 0.00 0.00 0.00 5.95 -0.17 32 0 74 0
28MAY26 142.50 C 0.00 0.00 0.00 4.74 -0.37 31 0 68 0
28MAY26 145.00 C 3.98 3.98 3.97 3.95 -0.28 32 34 139 -17
28MAY26 147.50 C 0.00 0.00 0.00 3.30 -0.17 32 0 38 0
28MAY26 150.00 C 2.82 2.82 2.66 2.66 -0.16 32 19 103 +15
28MAY26 152.50 C 2.16 2.16 2.16 2.11 -0.19 32 15 69 +15
28MAY26 155.00 C 1.53 1.71 1.53 1.66 -0.23 32 18 39 +18
28MAY26 157.50 C 0.00 0.00 0.00 1.29 -0.24 32 0 34 0
28MAY26 160.00 C 0.00 0.00 0.00 1.00 -0.21 32 0 45 0
28MAY26 162.50 C 0.00 0.00 0.00 0.76 -0.18 32 0 35 0
28MAY26 165.00 C 0.00 0.00 0.00 0.58 -0.15 32 0 3 0
28MAY26 167.50 C 0.00 0.00 0.00 0.44 -0.11 32 0 2 0
29JUN26 60.00 C 0.00 0.00 0.00 79.29 +0.98 104 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 76.81 +0.98 99 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 74.32 +0.97 95 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 71.84 +0.97 91 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 69.37 +0.98 87 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 66.89 +0.98 83 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 64.40 +0.76 80 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 61.92 +0.75 76 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 59.45 +0.76 73 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 56.97 +0.75 69 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 54.52 +0.64 67 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 52.04 +0.75 63 0 2 0
29JUN26 90.00 C 0.00 0.00 0.00 49.59 +0.67 61 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 47.07 +0.66 57 0 23 0
29JUN26 95.00 C 0.00 0.00 0.00 44.62 +0.92 54 0 27 0
29JUN26 97.50 C 0.00 0.00 0.00 42.20 +0.89 52 0 42 0
29JUN26 100.00 C 0.00 0.00 0.00 39.76 +0.91 50 0 34 0
29JUN26 102.50 C 0.00 0.00 0.00 37.35 +0.87 48 0 50 0
29JUN26 105.00 C 0.00 0.00 0.00 34.96 +0.87 46 0 70 0
29JUN26 107.50 C 0.00 0.00 0.00 32.53 +0.84 43 0 61 0
29JUN26 110.00 C 0.00 0.00 0.00 30.12 +0.71 41 0 29 0
29JUN26 112.50 C 0.00 0.00 0.00 27.76 +0.62 39 0 5 0
29JUN26 115.00 C 0.00 0.00 0.00 25.46 +0.52 37 0 252 0
29JUN26 117.50 C 0.00 0.00 0.00 23.24 +0.53 36 0 75 0
29JUN26 120.00 C 0.00 0.00 0.00 20.49 -0.15 31 0 1,056 0
29JUN26 122.50 C 0.00 0.00 0.00 18.50 -0.16 31 0 73 0
29JUN26 125.00 C 0.00 0.00 0.00 16.62 -0.16 31 0 60 0
29JUN26 127.50 C 0.00 0.00 0.00 14.84 -0.17 31 0 34 0
29JUN26 130.00 C 0.00 0.00 0.00 13.18 -0.17 31 0 75 0
29JUN26 132.50 C 0.00 0.00 0.00 11.64 -0.17 31 0 86 0
29JUN26 135.00 C 9.96 9.96 9.96 10.28 -0.14 31 15 157 +15
29JUN26 137.50 C 0.00 0.00 0.00 8.96 -0.14 31 0 56 0
29JUN26 140.00 C 0.00 0.00 0.00 7.78 -0.15 31 0 90 0
29JUN26 142.50 C 6.57 6.57 6.57 6.68 -0.20 31 15 167 +15
29JUN26 145.00 C 6.00 6.00 5.80 5.74 -0.22 31 4 73 +2
29JUN26 147.50 C 0.00 0.00 0.00 4.92 -0.19 31 0 91 0
29JUN26 150.00 C 4.18 4.18 4.18 4.24 -0.14 32 1 77 0
29JUN26 152.50 C 0.00 0.00 0.00 3.60 -0.14 32 0 3 0
29JUN26 155.00 C 0.00 0.00 0.00 3.03 -0.12 32 0 30 0
29JUN26 157.50 C 0.00 0.00 0.00 2.53 -0.11 32 0 34 0
29JUN26 160.00 C 2.13 2.13 2.13 2.11 -0.10 32 2 22 +2
29JUN26 162.50 C 0.00 0.00 0.00 1.74 -0.04 32 0 32 0
29JUN26 165.00 C 0.00 0.00 0.00 1.39 -0.08 31 0 2 0
29JUN26 167.50 C 0.00 0.00 0.00 1.14 -0.07 31 0 6 0
30JUL26 105.00 C 0.00 0.00 0.00 35.45 +0.78 41 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 33.07 +0.69 39 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 30.75 +0.59 38 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 28.49 +0.54 37 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 26.29 +0.47 36 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 24.17 +0.72 35 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 22.14 +0.49 34 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 19.61 -0.15 31 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 17.81 -0.16 31 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 16.12 -0.16 31 0 15 0
30JUL26 130.00 C 0.00 0.00 0.00 14.53 -0.16 31 0 0 0
30JUL26 132.50 C 0.00 0.00 0.00 13.04 -0.16 31 0 22 0
30JUL26 135.00 C 0.00 0.00 0.00 11.79 -0.10 31 0 15 0
30JUL26 137.50 C 0.00 0.00 0.00 10.47 -0.11 31 0 15 0
30JUL26 140.00 C 0.00 0.00 0.00 9.18 -0.19 31 0 15 0
30JUL26 142.50 C 8.30 8.30 8.30 8.12 -0.41 31 15 15 0
30JUL26 145.00 C 0.00 0.00 0.00 7.15 -0.37 31 0 16 0
30JUL26 147.50 C 0.00 0.00 0.00 6.32 -0.29 31 0 15 0
30JUL26 150.00 C 0.00 0.00 0.00 5.51 -0.14 31 0 3 0
30JUL26 152.50 C 0.00 0.00 0.00 4.92 -0.03 31 0 5 0
30JUL26 155.00 C 0.00 0.00 0.00 4.23 -0.10 31 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 3.69 -0.11 31 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 3.08 - 31 0 0 -
29SEP26 67.50 C 0.00 0.00 0.00 71.84 +0.41 55 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 69.37 +0.37 52 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 67.53 +0.97 60 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 65.10 +0.97 58 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 62.66 +0.95 56 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 60.22 +0.96 54 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 57.83 +0.95 52 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 55.41 +0.73 50 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 53.02 +0.63 48 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 50.61 +0.93 46 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 48.15 +0.84 44 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 45.84 +0.93 43 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 43.50 +0.92 42 0 49 0
29SEP26 100.00 C 0.00 0.00 0.00 41.12 +0.85 40 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 38.78 +0.72 38 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 36.48 +0.65 37 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 34.23 +0.58 36 0 26 0
29SEP26 110.00 C 0.00 0.00 0.00 32.05 +0.53 35 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 29.93 +0.49 34 0 39 0
29SEP26 115.00 C 0.00 0.00 0.00 27.88 +0.46 34 0 39 0
29SEP26 117.50 C 0.00 0.00 0.00 25.90 +0.40 33 0 28 0
29SEP26 120.00 C 0.00 0.00 0.00 24.00 +0.37 33 0 6 0
29SEP26 122.50 C 0.00 0.00 0.00 22.19 +0.56 33 0 30 0
29SEP26 125.00 C 0.00 0.00 0.00 19.86 -0.08 30 0 9 0
29SEP26 127.50 C 0.00 0.00 0.00 18.27 -0.08 30 0 16 0
29SEP26 130.00 C 0.00 0.00 0.00 16.76 -0.08 30 0 1 0
29SEP26 132.50 C 0.00 0.00 0.00 15.34 -0.07 30 0 4 0
29SEP26 135.00 C 0.00 0.00 0.00 14.00 -0.07 30 0 133 0
29SEP26 137.50 C 0.00 0.00 0.00 12.90 -0.05 31 0 131 0
29SEP26 140.00 C 0.00 0.00 0.00 11.64 -0.11 31 0 9 0
29SEP26 142.50 C 0.00 0.00 0.00 10.55 -0.12 30 0 66 0
29SEP26 145.00 C 0.00 0.00 0.00 9.61 -0.24 31 0 31 0
29SEP26 147.50 C 0.00 0.00 0.00 8.69 -0.20 31 0 1 0
29SEP26 150.00 C 0.00 0.00 0.00 7.79 -0.22 31 0 40 0
29SEP26 152.50 C 0.00 0.00 0.00 7.08 -0.12 31 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 6.39 -0.07 31 0 92 0
29SEP26 157.50 C 0.00 0.00 0.00 5.74 -0.04 31 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 5.13 -0.04 31 0 2 0
29SEP26 162.50 C 0.00 0.00 0.00 4.57 +0.09 31 0 2 0
29SEP26 165.00 C 0.00 0.00 0.00 3.95 -0.04 30 0 2 0
29SEP26 167.50 C 0.00 0.00 0.00 3.51 -0.03 30 0 8 0
30DEC26 72.50 C 0.00 0.00 0.00 67.53 +0.46 51 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 65.10 +0.68 49 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 63.02 +0.94 50 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 60.62 +0.94 49 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 58.23 +0.94 47 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 55.85 +0.94 45 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 53.47 +0.93 44 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 51.12 +0.94 42 0 51 0
30DEC26 92.50 C 0.00 0.00 0.00 48.73 +0.92 41 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 46.40 +0.85 40 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 44.04 +0.76 38 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 41.73 +1.00 37 0 60 0
30DEC26 102.50 C 0.00 0.00 0.00 39.46 +0.61 36 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 37.24 +0.55 35 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 35.09 +0.48 34 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 32.99 +0.40 33 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 30.97 +0.40 33 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 29.02 +0.39 32 0 172 0
30DEC26 117.50 C 0.00 0.00 0.00 27.14 +0.36 32 0 24 0
30DEC26 120.00 C 0.00 0.00 0.00 25.34 +0.32 32 0 15 0
30DEC26 122.50 C 0.00 0.00 0.00 23.59 +0.28 31 0 108 0
30DEC26 125.00 C 0.00 0.00 0.00 21.97 +0.54 31 0 438 0
30DEC26 127.50 C 0.00 0.00 0.00 20.39 +0.49 31 0 204 0
30DEC26 130.00 C 0.00 0.00 0.00 18.34 -0.10 30 0 46 0
30DEC26 132.50 C 0.00 0.00 0.00 17.01 -0.10 30 0 30 0
30DEC26 135.00 C 0.00 0.00 0.00 15.68 -0.10 30 0 12 0
30DEC26 137.50 C 0.00 0.00 0.00 14.76 -0.05 30 0 30 0
30DEC26 140.00 C 0.00 0.00 0.00 13.56 -0.10 30 0 43 0
30DEC26 142.50 C 0.00 0.00 0.00 12.52 -0.05 30 0 39 0
30DEC26 145.00 C 0.00 0.00 0.00 11.48 -0.10 30 0 8 0
30DEC26 147.50 C 0.00 0.00 0.00 10.61 -0.12 30 0 3 0
30DEC26 150.00 C 0.00 0.00 0.00 9.74 -0.08 30 0 43 0
30DEC26 152.50 C 0.00 0.00 0.00 8.97 -0.06 30 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 8.20 -0.08 30 0 18 0
30DEC26 157.50 C 0.00 0.00 0.00 7.44 -0.07 30 0 6 0
30DEC26 160.00 C 0.00 0.00 0.00 6.82 -0.07 30 0 80 0
30DEC26 162.50 C 0.00 0.00 0.00 6.23 +0.30 30 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 5.64 +0.17 30 0 2 0
30DEC26 167.50 C 0.00 0.00 0.00 5.14 +0.15 30 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 37.87 +0.61 33 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 35.78 +0.53 32 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 33.76 +0.46 32 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 31.89 +0.49 32 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 30.04 +0.44 31 0 2 0
30MAR27 117.50 C 0.00 0.00 0.00 28.29 +1.27 31 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 26.54 +0.41 31 0 2 0
30MAR27 122.50 C 0.00 0.00 0.00 24.95 +0.42 31 0 1 0
30MAR27 125.00 C 0.00 0.00 0.00 23.40 +0.43 30 0 2 0
30MAR27 127.50 C 0.00 0.00 0.00 21.87 +0.41 30 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 20.51 +0.46 30 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 19.16 +0.33 30 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 17.86 +0.30 30 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 16.40 +0.03 29 0 1 0
30MAR27 140.00 C 0.00 0.00 0.00 15.28 +0.01 29 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 14.26 +0.03 29 0 15 0
30MAR27 145.00 C 0.00 0.00 0.00 13.27 +0.01 29 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 12.36 +0.01 29 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 11.51 +0.01 29 0 4 0
30MAR27 152.50 C 0.00 0.00 0.00 10.72 0.00 29 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 9.88 -0.10 29 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 9.30 0.00 29 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 8.61 +0.27 29 0 3 0
30MAR27 162.50 C 0.00 0.00 0.00 7.98 +0.22 29 0 3 0
30MAR27 165.00 C 0.00 0.00 0.00 7.42 +0.24 29 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 6.85 +0.23 29 0 3 0
TOTAL CALL 240 10,124 +58
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 94 0 3 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 89 0 10 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 72 0 2 0
29APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 68 0 8 0
29APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 64 0 29 0
29APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 60 0 26 0
29APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 57 0 28 0
29APR26 97.50 P 0.00 0.00 0.00 0.01 0.00 53 0 26 0
29APR26 100.00 P 0.00 0.00 0.00 0.01 0.00 49 0 14 0
29APR26 102.50 P 0.00 0.00 0.00 0.01 0.00 46 0 129 0
29APR26 105.00 P 0.00 0.00 0.00 0.01 0.00 42 0 32 0
29APR26 107.50 P 0.00 0.00 0.00 0.01 0.00 39 0 102 0
29APR26 110.00 P 0.00 0.00 0.00 0.01 0.00 36 0 83 0
29APR26 112.50 P 0.00 0.00 0.00 0.02 -0.01 35 0 102 0
29APR26 115.00 P 0.19 0.19 0.18 0.04 -0.01 34 5 83 0
29APR26 117.50 P 0.00 0.00 0.00 0.08 -0.02 34 0 87 0
29APR26 120.00 P 0.00 0.00 0.00 0.15 -0.05 34 0 571 0
29APR26 122.50 P 0.00 0.00 0.00 0.29 -0.07 34 0 127 0
29APR26 125.00 P 0.88 0.88 0.68 0.52 -0.08 34 2 271 +1
29APR26 127.50 P 1.08 1.08 1.08 0.85 -0.13 34 15 169 +15
29APR26 130.00 P 1.77 1.77 1.35 1.36 -0.15 34 67 422 -30
29APR26 132.50 P 1.90 2.15 1.90 2.06 -0.11 34 56 494 +45
29APR26 135.00 P 3.05 3.05 2.75 2.94 -0.11 34 72 245 -1
29APR26 137.50 P 3.67 4.08 3.60 3.96 -0.15 33 455 332 -183
29APR26 140.00 P 0.00 0.00 0.00 5.28 -0.18 33 0 39 0
29APR26 142.50 P 0.00 0.00 0.00 6.86 -0.20 34 0 90 0
29APR26 145.00 P 0.00 0.00 0.00 8.57 -0.13 34 0 55 0
29APR26 147.50 P 0.00 0.00 0.00 10.50 -0.09 34 0 15 0
29APR26 150.00 P 0.00 0.00 0.00 12.58 -0.06 34 0 1 0
29APR26 152.50 P 0.00 0.00 0.00 14.78 -0.02 34 0 3 0
29APR26 155.00 P 0.00 0.00 0.00 17.08 +0.01 34 0 3 0
29APR26 157.50 P 0.00 0.00 0.00 19.44 +0.03 33 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 21.86 +0.06 33 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 24.32 +0.08 34 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 26.80 -0.17 0 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 29.48 -0.20 47 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 0.01 0.00 34 0 6 0
28MAY26 100.00 P 0.00 0.00 0.00 0.02 0.00 34 0 3 0
28MAY26 102.50 P 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 0.05 -0.02 32 0 11 0
28MAY26 107.50 P 0.00 0.00 0.00 0.09 -0.03 32 0 14 0
28MAY26 110.00 P 0.00 0.00 0.00 0.14 -0.05 32 0 56 0
28MAY26 112.50 P 0.00 0.00 0.00 0.23 -0.07 32 0 44 0
28MAY26 115.00 P 0.00 0.00 0.00 0.38 -0.09 32 0 64 0
28MAY26 117.50 P 0.00 0.00 0.00 0.57 -0.13 32 0 85 0
28MAY26 120.00 P 0.00 0.00 0.00 0.84 -0.17 32 0 176 0
28MAY26 122.50 P 0.00 0.00 0.00 1.21 -0.19 32 0 62 0
28MAY26 125.00 P 2.08 2.08 2.08 1.70 -0.20 32 15 116 +15
28MAY26 127.50 P 0.00 0.00 0.00 2.30 -0.17 32 0 82 0
28MAY26 130.00 P 0.00 0.00 0.00 3.05 -0.13 32 0 98 0
28MAY26 132.50 P 3.98 3.98 3.98 3.84 -0.16 32 15 94 0
28MAY26 135.00 P 0.00 0.00 0.00 4.87 -0.07 32 0 59 0
28MAY26 137.50 P 0.00 0.00 0.00 5.95 -0.15 32 0 72 0
28MAY26 140.00 P 0.00 0.00 0.00 7.24 -0.14 31 0 20 0
28MAY26 142.50 P 0.00 0.00 0.00 8.72 -0.06 32 0 27 0
28MAY26 145.00 P 0.00 0.00 0.00 10.37 -0.27 32 0 28 0
28MAY26 147.50 P 0.00 0.00 0.00 12.05 -0.33 31 0 42 0
28MAY26 150.00 P 0.00 0.00 0.00 14.00 -0.21 32 0 12 0
28MAY26 152.50 P 0.00 0.00 0.00 15.97 -0.17 32 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 18.04 -0.16 32 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 20.21 -0.11 32 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 22.43 -0.08 32 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 24.72 -0.48 32 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 27.07 -0.47 32 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 29.48 -0.41 32 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 57 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 47 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 0.00 36 0 66 0
29JUN26 87.50 P 0.20 0.20 0.20 0.01 0.00 34 6 34 -6
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 32 0 108 0
29JUN26 92.50 P 0.00 0.00 0.00 0.02 0.00 32 0 74 0
29JUN26 95.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 142 0
29JUN26 97.50 P 0.00 0.00 0.00 0.06 0.00 32 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 0.09 -0.01 31 0 59 0
29JUN26 102.50 P 0.00 0.00 0.00 0.13 -0.01 31 0 35 0
29JUN26 105.00 P 0.00 0.00 0.00 0.21 -0.01 31 0 31 0
29JUN26 107.50 P 0.00 0.00 0.00 0.32 -0.02 31 0 17 0
29JUN26 110.00 P 0.00 0.00 0.00 0.47 -0.02 31 0 41 0
29JUN26 112.50 P 0.00 0.00 0.00 0.66 -0.03 31 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 0.92 -0.03 31 0 62 0
29JUN26 117.50 P 1.75 1.75 1.75 1.26 -0.04 31 15 47 +14
29JUN26 120.00 P 0.00 0.00 0.00 1.72 -0.05 32 0 46 0
29JUN26 122.50 P 0.00 0.00 0.00 2.22 -0.05 32 0 92 0
29JUN26 125.00 P 0.00 0.00 0.00 2.87 -0.06 32 0 97 0
29JUN26 127.50 P 3.44 3.44 3.44 3.61 -0.06 32 1 92 +1
29JUN26 130.00 P 0.00 0.00 0.00 4.44 -0.07 32 0 582 0
29JUN26 132.50 P 0.00 0.00 0.00 5.37 -0.06 32 0 42 0
29JUN26 135.00 P 6.69 6.69 6.10 6.36 -0.06 31 6 134 +6
29JUN26 137.50 P 0.00 0.00 0.00 7.71 +0.09 32 0 120 0
29JUN26 140.00 P 0.00 0.00 0.00 8.90 -0.02 31 0 68 0
29JUN26 142.50 P 0.00 0.00 0.00 10.32 -0.06 31 0 73 0
29JUN26 145.00 P 0.00 0.00 0.00 11.88 -0.04 31 0 36 0
29JUN26 147.50 P 0.00 0.00 0.00 13.53 -0.03 31 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 15.30 -0.03 31 0 12 0
29JUN26 152.50 P 0.00 0.00 0.00 17.16 -0.02 31 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 19.10 -0.01 31 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 21.14 0.00 31 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 22.84 -0.90 29 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 25.01 -0.89 28 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 27.17 -0.94 27 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 29.48 -0.87 27 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 0.46 -0.02 31 0 2 0
30JUL26 107.50 P 0.00 0.00 0.00 0.64 -0.02 31 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 0.87 -0.03 31 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 1.15 -0.03 31 0 1 0
30JUL26 115.00 P 0.00 0.00 0.00 1.51 -0.03 31 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 1.94 -0.04 31 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 2.50 -0.05 31 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 3.15 -0.05 31 0 16 0
30JUL26 125.00 P 0.00 0.00 0.00 3.85 -0.05 31 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 4.68 -0.05 31 0 15 0
30JUL26 130.00 P 0.00 0.00 0.00 5.60 -0.03 31 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 6.57 +0.22 31 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 7.73 +0.08 31 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 8.82 -0.02 31 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 10.13 -0.01 31 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 11.55 +0.02 31 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 13.03 -0.06 31 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 14.65 -0.03 31 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 16.38 -0.02 31 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 18.16 -0.02 31 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 20.05 0.00 31 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 21.58 -0.42 29 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 23.59 - 29 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 0.00 32 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 30 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 0.02 0.00 31 0 19 0
29SEP26 80.00 P 0.00 0.00 0.00 0.03 0.00 30 0 7 0
29SEP26 82.50 P 0.00 0.00 0.00 0.05 0.00 31 0 33 0
29SEP26 85.00 P 0.00 0.00 0.00 0.07 0.00 30 0 34 0
29SEP26 87.50 P 0.00 0.00 0.00 0.11 0.00 30 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.16 0.00 30 0 17 0
29SEP26 92.50 P 0.00 0.00 0.00 0.24 0.00 30 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 0.33 0.00 30 0 44 0
29SEP26 97.50 P 0.00 0.00 0.00 0.45 0.00 30 0 21 0
29SEP26 100.00 P 0.00 0.00 0.00 0.62 +0.01 30 0 122 0
29SEP26 102.50 P 0.00 0.00 0.00 0.80 0.00 30 0 98 0
29SEP26 105.00 P 0.00 0.00 0.00 1.06 0.00 30 0 77 0
29SEP26 107.50 P 0.00 0.00 0.00 1.34 0.00 30 0 53 0
29SEP26 110.00 P 0.00 0.00 0.00 1.71 +0.01 30 0 82 0
29SEP26 112.50 P 0.00 0.00 0.00 2.12 +0.01 30 0 64 0
29SEP26 115.00 P 0.00 0.00 0.00 2.69 +0.01 31 0 54 0
29SEP26 117.50 P 0.00 0.00 0.00 3.26 +0.02 31 0 33 0
29SEP26 120.00 P 0.00 0.00 0.00 3.93 +0.02 31 0 13 0
29SEP26 122.50 P 0.00 0.00 0.00 4.66 +0.03 31 0 10 0
29SEP26 125.00 P 0.00 0.00 0.00 5.49 +0.02 31 0 15 0
29SEP26 127.50 P 0.00 0.00 0.00 6.37 +0.01 31 0 74 0
29SEP26 130.00 P 0.00 0.00 0.00 7.27 +0.04 31 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 8.28 -0.08 31 0 15 0
29SEP26 135.00 P 0.00 0.00 0.00 9.39 -0.12 30 0 136 0
29SEP26 137.50 P 0.00 0.00 0.00 10.60 -0.16 30 0 115 0
29SEP26 140.00 P 0.00 0.00 0.00 11.94 +0.10 30 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 13.30 -0.01 30 0 24 0
29SEP26 145.00 P 0.00 0.00 0.00 14.84 +0.02 30 0 3 0
29SEP26 147.50 P 0.00 0.00 0.00 16.43 +0.02 30 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 17.61 -0.42 29 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 19.36 -0.70 29 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 21.14 -0.74 29 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 22.99 -1.05 29 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 24.90 -0.99 29 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 26.88 -0.81 29 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 28.90 -0.83 29 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 31.00 -0.84 29 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.05 0.00 30 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 0.07 -0.01 29 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 0.11 0.00 30 0 24 0
30DEC26 80.00 P 0.00 0.00 0.00 0.16 0.00 30 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 0.23 0.00 30 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.31 0.00 30 0 460 0
30DEC26 87.50 P 0.00 0.00 0.00 0.43 0.00 30 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 0.55 -0.01 29 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 0.74 0.00 30 0 87 0
30DEC26 95.00 P 0.00 0.00 0.00 0.94 0.00 30 0 60 0
30DEC26 97.50 P 0.00 0.00 0.00 1.21 0.00 30 0 10 0
30DEC26 100.00 P 0.00 0.00 0.00 1.49 -0.01 30 0 38 0
30DEC26 102.50 P 0.00 0.00 0.00 1.86 0.00 30 0 60 0
30DEC26 105.00 P 0.00 0.00 0.00 2.31 +0.06 30 0 71 0
30DEC26 107.50 P 0.00 0.00 0.00 2.82 -0.01 30 0 65 0
30DEC26 110.00 P 0.00 0.00 0.00 3.34 0.00 30 0 58 0
30DEC26 112.50 P 0.00 0.00 0.00 3.99 +0.04 30 0 9 0
30DEC26 115.00 P 0.00 0.00 0.00 4.66 +0.14 30 0 10 0
30DEC26 117.50 P 0.00 0.00 0.00 5.43 +0.22 30 0 37 0
30DEC26 120.00 P 0.00 0.00 0.00 6.21 -0.06 30 0 33 0
30DEC26 122.50 P 0.00 0.00 0.00 7.07 -0.07 30 0 118 0
30DEC26 125.00 P 0.00 0.00 0.00 7.97 -0.10 30 0 315 0
30DEC26 127.50 P 0.00 0.00 0.00 8.96 +0.01 30 0 230 0
30DEC26 130.00 P 0.00 0.00 0.00 10.04 +0.06 29 0 33 0
30DEC26 132.50 P 0.00 0.00 0.00 11.15 +0.05 29 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 12.37 +0.05 29 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 13.66 -0.01 29 0 3 0
30DEC26 140.00 P 0.00 0.00 0.00 15.05 +0.04 29 0 25 0
30DEC26 142.50 P 0.00 0.00 0.00 16.50 0.00 29 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 18.03 0.00 29 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 19.63 0.00 29 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 20.85 -0.67 28 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 22.57 -0.68 28 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 24.30 -0.73 28 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 26.11 -0.76 28 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 28.00 -0.75 28 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 29.92 -0.77 28 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 31.88 -0.78 28 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 33.90 -0.80 28 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 3.25 -0.06 29 0 6 0
30MAR27 107.50 P 4.16 4.16 4.16 3.78 -0.08 29 5 15 +5
30MAR27 110.00 P 0.00 0.00 0.00 4.45 -0.05 29 0 10 0
30MAR27 112.50 P 0.00 0.00 0.00 5.12 +0.02 29 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 5.90 +0.17 29 0 10 0
30MAR27 117.50 P 0.00 0.00 0.00 6.74 +0.24 29 0 8 0
30MAR27 120.00 P 0.00 0.00 0.00 7.60 -0.01 29 0 4 0
30MAR27 122.50 P 0.00 0.00 0.00 8.50 -0.09 29 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 9.48 -0.08 29 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 10.47 -0.11 29 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 11.56 +0.06 29 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 12.71 +0.04 29 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 13.94 -0.13 29 0 1 0
30MAR27 137.50 P 0.00 0.00 0.00 15.23 +0.02 29 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 16.60 +0.02 29 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 18.03 -0.32 29 0 1 0
30MAR27 145.00 P 0.00 0.00 0.00 19.48 -0.18 28 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 21.06 -0.18 28 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 22.38 -0.66 28 0 2 0
30MAR27 152.50 P 0.00 0.00 0.00 24.02 -0.69 28 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 25.77 -0.69 28 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 27.54 -0.72 28 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 29.37 -0.74 28 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 31.24 -0.78 28 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 33.16 -0.78 28 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 35.11 -0.79 28 0 0 0
TOTAL PUT 735 10,553 -118
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$ 3.01
29APR26 2.00 C 0.00 0.00 0.00 1.02 -0.08 96 0 0 0
29APR26 2.10 C 0.00 0.00 0.00 0.92 -0.08 85 0 1 0
29APR26 2.20 C 0.00 0.00 0.00 0.82 -0.08 76 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 0.72 -0.08 66 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 0.62 -0.08 57 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.53 -0.07 60 0 1 0
29APR26 2.60 C 0.00 0.00 0.00 0.43 -0.09 50 0 1 0
29APR26 2.70 C 0.00 0.00 0.00 0.35 -0.06 53 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.27 -0.05 50 0 11 0
29APR26 2.90 C 0.00 0.00 0.00 0.19 -0.06 45 0 91 0
29APR26 3.00 C 0.00 0.00 0.00 0.13 -0.06 43 0 99 0
29APR26 3.10 C 0.10 0.10 0.09 0.09 -0.04 45 12 270 0
29APR26 3.20 C 0.06 0.06 0.06 0.06 -0.03 45 20 511 +20
29APR26 3.30 C 0.03 0.03 0.03 0.04 -0.02 47 5 88 -5
29APR26 3.40 C 0.00 0.00 0.00 0.02 -0.02 44 0 275 0
29APR26 3.50 C 0.00 0.00 0.00 0.01 -0.02 43 0 390 0
29APR26 3.60 C 0.00 0.00 0.00 0.01 -0.01 49 0 153 0
29APR26 3.70 C 0.00 0.00 0.00 0.01 0.00 54 0 118 0
29APR26 3.80 C 0.00 0.00 0.00 0.01 0.00 60 0 52 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 65 0 100 0
29APR26 4.00 C 0.00 0.00 0.00 0.01 0.00 70 0 158 0
29APR26 4.10 C 0.00 0.00 0.00 0.01 0.00 75 0 37 0
29APR26 4.20 C 0.00 0.00 0.00 0.01 0.00 79 0 5 0
29APR26 4.30 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 92 0 6 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 96 0 15 0
28MAY26 2.00 C 0.00 0.00 0.00 1.02 -0.08 54 0 0 0
28MAY26 2.10 C 0.00 0.00 0.00 0.93 -0.07 62 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 0.82 -0.08 42 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.74 -0.07 55 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.63 -0.08 42 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.55 -0.08 46 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.46 -0.08 43 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.39 -0.06 45 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.33 -0.06 47 0 0 0
28MAY26 2.90 C 0.26 0.26 0.26 0.26 -0.06 45 30 30 +30
28MAY26 3.00 C 0.00 0.00 0.00 0.21 -0.05 45 0 60 0
28MAY26 3.10 C 0.00 0.00 0.00 0.16 -0.05 44 0 1 0
28MAY26 3.20 C 0.00 0.00 0.00 0.13 -0.04 45 0 255 0
28MAY26 3.30 C 0.11 0.11 0.11 0.10 -0.03 45 20 704 0
28MAY26 3.40 C 0.00 0.00 0.00 0.08 -0.02 47 0 850 0
28MAY26 3.50 C 0.00 0.00 0.00 0.06 -0.02 46 0 515 0
28MAY26 3.60 C 0.00 0.00 0.00 0.04 -0.02 45 0 525 0
28MAY26 3.70 C 0.00 0.00 0.00 0.03 -0.02 45 0 66 0
28MAY26 3.80 C 0.00 0.00 0.00 0.02 -0.02 44 0 28 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 -0.01 41 0 102 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 44 0 270 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 47 0 3 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 53 0 10 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 58 0 5 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 1.31 -0.09 0 0 100 0
29JUN26 1.75 C 0.00 0.00 0.00 1.26 -0.09 0 0 50 0
29JUN26 1.80 C 0.00 0.00 0.00 1.22 -0.08 54 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.17 -0.08 51 0 5 0
29JUN26 1.90 C 0.00 0.00 0.00 1.12 -0.08 49 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.07 -0.08 46 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.02 -0.09 43 0 10 0
29JUN26 2.10 C 0.00 0.00 0.00 0.93 -0.08 49 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 0.84 -0.07 50 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.75 -0.07 48 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.66 -0.07 46 0 2 0
29JUN26 2.50 C 0.00 0.00 0.00 0.58 -0.07 46 0 24 0
29JUN26 2.60 C 0.00 0.00 0.00 0.51 -0.06 47 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.44 -0.07 47 0 3 0
29JUN26 2.80 C 0.00 0.00 0.00 0.36 -0.08 43 0 12 0
29JUN26 2.90 C 0.00 0.00 0.00 0.31 -0.06 44 0 52 0
29JUN26 3.00 C 0.00 0.00 0.00 0.26 -0.06 44 0 25 0
29JUN26 3.10 C 0.23 0.23 0.23 0.23 -0.04 47 4 21 -4
29JUN26 3.20 C 0.18 0.18 0.18 0.19 -0.04 46 5 14 0
29JUN26 3.30 C 0.00 0.00 0.00 0.16 -0.03 47 0 73 0
29JUN26 3.40 C 0.00 0.00 0.00 0.13 -0.03 46 0 794 0
29JUN26 3.50 C 0.00 0.00 0.00 0.11 -0.03 47 0 1,123 0
29JUN26 3.60 C 0.00 0.00 0.00 0.09 -0.03 47 0 91 0
29JUN26 3.70 C 0.00 0.00 0.00 0.07 -0.03 46 0 25 0
29JUN26 3.80 C 0.00 0.00 0.00 0.06 -0.02 47 0 174 0
29JUN26 3.90 C 0.00 0.00 0.00 0.05 -0.02 48 0 60 0
29JUN26 4.00 C 0.04 0.04 0.04 0.04 -0.02 48 6 142 0
29JUN26 4.10 C 0.00 0.00 0.00 0.03 -0.02 47 0 20 0
29JUN26 4.20 C 0.00 0.00 0.00 0.02 -0.02 45 0 25 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 -0.02 41 0 50 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 -0.01 44 0 30 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 46 0 11 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 53 0 20 0
30JUL26 2.00 C 0.00 0.00 0.00 1.04 -0.08 52 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.95 -0.07 51 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.86 -0.07 49 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.78 -0.07 50 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.70 -0.07 49 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.63 -0.07 50 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.56 -0.06 49 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.49 -0.06 48 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.42 -0.07 46 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.37 -0.06 47 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.31 -0.06 45 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.27 -0.05 45 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.24 -0.04 47 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.21 -0.03 47 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.18 -0.03 47 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.15 -0.03 47 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.13 -0.03 47 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.11 -0.03 47 0 0 0
30JUL26 3.80 C 0.09 0.09 0.09 0.09 -0.03 46 2 4 +2
30JUL26 3.90 C 0.00 0.00 0.00 0.08 -0.02 47 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.07 - 48 0 0 -
29SEP26 2.00 C 0.00 0.00 0.00 1.07 -0.07 50 0 30 0
29SEP26 2.10 C 0.00 0.00 0.00 0.98 -0.08 48 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.90 -0.07 48 0 5 0
29SEP26 2.30 C 0.00 0.00 0.00 0.82 -0.07 47 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.74 -0.07 46 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.67 -0.07 46 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.61 -0.07 46 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 0.55 -0.06 46 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.50 -0.05 47 0 5 0
29SEP26 2.90 C 0.00 0.00 0.00 0.45 -0.05 47 0 18 0
29SEP26 3.00 C 0.00 0.00 0.00 0.40 -0.06 47 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.36 -0.05 47 0 1,005 0
29SEP26 3.20 C 0.00 0.00 0.00 0.32 -0.05 47 0 1,005 0
29SEP26 3.30 C 0.31 0.31 0.31 0.29 -0.04 47 25 134 +25
29SEP26 3.40 C 0.00 0.00 0.00 0.26 -0.04 47 0 643 0
29SEP26 3.50 C 0.00 0.00 0.00 0.23 -0.04 47 0 162 0
29SEP26 3.60 C 0.00 0.00 0.00 0.21 -0.03 48 0 41 0
29SEP26 3.70 C 0.00 0.00 0.00 0.18 -0.04 47 0 116 0
29SEP26 3.80 C 0.00 0.00 0.00 0.17 -0.03 48 0 85 0
29SEP26 3.90 C 0.00 0.00 0.00 0.15 -0.03 48 0 25 0
29SEP26 4.00 C 0.00 0.00 0.00 0.14 -0.02 49 0 13 0
29SEP26 4.10 C 0.00 0.00 0.00 0.12 -0.02 49 0 4 0
29SEP26 4.20 C 0.00 0.00 0.00 0.11 -0.02 49 0 0 0
29SEP26 4.30 C 0.10 0.10 0.10 0.10 -0.01 50 2 12 +2
29SEP26 4.40 C 0.00 0.00 0.00 0.08 -0.02 48 0 9 0
29SEP26 4.50 C 0.00 0.00 0.00 0.07 -0.02 48 0 26 0
29SEP26 4.60 C 0.00 0.00 0.00 0.06 -0.02 47 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.05 -0.02 47 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.04 -0.02 46 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.03 -0.02 44 0 1 0
30DEC26 2.00 C 0.00 0.00 0.00 1.09 -0.08 43 0 20 0
30DEC26 2.10 C 0.00 0.00 0.00 1.02 -0.07 45 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.94 -0.07 44 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.87 -0.07 44 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.81 -0.06 45 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.74 -0.07 44 0 30 0
30DEC26 2.60 C 0.00 0.00 0.00 0.69 -0.06 46 0 5 0
30DEC26 2.70 C 0.00 0.00 0.00 0.64 -0.06 46 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.58 -0.06 45 0 2 0
30DEC26 2.90 C 0.59 0.59 0.59 0.54 -0.05 46 2 4 +2
30DEC26 3.00 C 0.00 0.00 0.00 0.49 -0.05 46 0 30 0
30DEC26 3.10 C 0.00 0.00 0.00 0.45 -0.05 46 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.41 -0.05 46 0 11 0
30DEC26 3.30 C 0.00 0.00 0.00 0.38 -0.04 46 0 75 0
30DEC26 3.40 C 0.00 0.00 0.00 0.35 -0.04 46 0 34 0
30DEC26 3.50 C 0.00 0.00 0.00 0.33 -0.03 47 0 81 0
30DEC26 3.60 C 0.00 0.00 0.00 0.29 -0.04 46 0 50 0
30DEC26 3.70 C 0.00 0.00 0.00 0.27 -0.04 47 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.25 -0.04 47 0 0 0
30DEC26 3.90 C 0.27 0.27 0.27 0.23 -0.04 47 3 3 +3
30DEC26 4.00 C 0.00 0.00 0.00 0.21 -0.04 47 0 21 0
30DEC26 4.10 C 0.00 0.00 0.00 0.19 -0.04 47 0 32 0
30DEC26 4.20 C 0.00 0.00 0.00 0.17 -0.04 47 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.16 -0.03 47 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.15 -0.02 48 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.13 -0.03 47 0 225 0
30DEC26 4.60 C 0.00 0.00 0.00 0.12 -0.02 47 0 211 0
30MAR27 2.00 C 0.00 0.00 0.00 1.14 -0.08 44 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 1.07 -0.07 45 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.00 -0.07 45 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.93 -0.08 45 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.87 -0.07 45 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.82 -0.06 46 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.76 -0.07 45 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.71 -0.07 46 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.67 -0.07 47 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.62 -0.05 46 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.58 -0.05 47 0 5 0
30MAR27 3.10 C 0.00 0.00 0.00 0.53 -0.06 46 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.49 -0.06 46 0 6 0
30MAR27 3.30 C 0.00 0.00 0.00 0.46 -0.06 46 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.44 -0.04 47 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.41 -0.04 47 0 26 0
30MAR27 3.60 C 0.00 0.00 0.00 0.39 -0.04 48 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.35 -0.05 47 0 15 0
30MAR27 3.80 C 0.00 0.00 0.00 0.33 -0.04 47 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.31 -0.05 47 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.29 -0.04 48 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.27 -0.04 48 0 15 0
30MAR27 4.20 C 0.00 0.00 0.00 0.25 -0.04 47 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.23 -0.04 47 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.21 -0.04 47 0 450 0
TOTAL CALL 136 13,714 +75
29APR26 2.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 81 0 1 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 72 0 14 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 62 0 175 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 0.00 53 0 4 0
29APR26 2.60 P 0.00 0.00 0.00 0.02 +0.01 53 0 255 0
29APR26 2.70 P 0.03 0.03 0.03 0.03 +0.01 49 50 522 +50
29APR26 2.80 P 0.05 0.05 0.05 0.05 +0.02 47 36 325 +36
29APR26 2.90 P 0.08 0.10 0.08 0.08 +0.02 46 6 447 +1
29APR26 3.00 P 0.11 0.13 0.11 0.13 +0.04 48 51 768 -49
29APR26 3.10 P 0.00 0.00 0.00 0.19 +0.05 49 0 2,359 0
29APR26 3.20 P 0.24 0.24 0.24 0.25 +0.05 47 15 323 -15
29APR26 3.30 P 0.00 0.00 0.00 0.32 +0.05 43 0 156 0
29APR26 3.40 P 0.00 0.00 0.00 0.41 +0.07 46 0 76 0
29APR26 3.50 P 0.00 0.00 0.00 0.50 +0.07 46 0 5 0
29APR26 3.60 P 0.00 0.00 0.00 0.59 +0.07 0 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.70 +0.09 58 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.79 +0.08 0 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.89 +0.07 0 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.99 +0.08 0 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 1.09 +0.08 0 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 1.20 +0.09 84 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 1.30 +0.09 88 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 1.39 +0.08 0 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.49 +0.08 0 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 1.60 +0.09 102 0 0 0
28MAY26 2.00 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
28MAY26 2.10 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
28MAY26 2.40 P 0.00 0.00 0.00 0.02 0.00 47 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.03 0.00 45 0 33 0
28MAY26 2.60 P 0.05 0.05 0.05 0.05 +0.01 46 10 51 +10
28MAY26 2.70 P 0.00 0.00 0.00 0.07 +0.01 45 0 69 0
28MAY26 2.80 P 0.00 0.00 0.00 0.11 +0.03 47 0 97 0
28MAY26 2.90 P 0.14 0.14 0.14 0.15 +0.03 47 5 210 +5
28MAY26 3.00 P 0.00 0.00 0.00 0.19 +0.03 45 0 103 0
28MAY26 3.10 P 0.00 0.00 0.00 0.25 +0.04 46 0 51 0
28MAY26 3.20 P 0.00 0.00 0.00 0.32 +0.05 47 0 25 0
28MAY26 3.30 P 0.00 0.00 0.00 0.38 +0.05 45 0 440 0
28MAY26 3.40 P 0.00 0.00 0.00 0.45 +0.04 43 0 700 0
28MAY26 3.50 P 0.00 0.00 0.00 0.55 +0.07 49 0 300 0
28MAY26 3.60 P 0.00 0.00 0.00 0.64 +0.08 51 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.72 +0.08 48 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.82 +0.08 53 0 2 0
28MAY26 3.90 P 0.00 0.00 0.00 0.90 +0.07 46 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 1.01 +0.10 56 0 2 0
28MAY26 4.10 P 0.00 0.00 0.00 1.10 +0.08 53 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.21 +0.09 63 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 1.31 +0.09 66 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.40 +0.09 62 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.50 +0.09 65 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.60 +0.09 68 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.01 0.00 64 0 113 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 55 0 22 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 53 0 20 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 50 0 37 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 45 0 17 0
29JUN26 2.20 P 0.00 0.00 0.00 0.02 0.00 47 0 39 0
29JUN26 2.30 P 0.00 0.00 0.00 0.03 0.00 46 0 21 0
29JUN26 2.40 P 0.00 0.00 0.00 0.05 +0.01 48 0 4 0
29JUN26 2.50 P 0.00 0.00 0.00 0.07 +0.01 48 0 39 0
29JUN26 2.60 P 0.00 0.00 0.00 0.09 +0.01 46 0 11 0
29JUN26 2.70 P 0.00 0.00 0.00 0.12 +0.02 45 0 102 0
29JUN26 2.80 P 0.16 0.16 0.15 0.16 +0.02 46 20 79 0
29JUN26 2.90 P 0.00 0.00 0.00 0.20 +0.02 45 0 106 0
29JUN26 3.00 P 0.00 0.00 0.00 0.26 +0.04 47 0 218 0
29JUN26 3.10 P 0.00 0.00 0.00 0.31 +0.03 46 0 7,830 0
29JUN26 3.20 P 0.36 0.36 0.36 0.37 +0.03 45 15 96 +15
29JUN26 3.30 P 0.00 0.00 0.00 0.44 +0.04 46 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.51 +0.04 46 0 525 0
29JUN26 3.50 P 0.00 0.00 0.00 0.59 +0.05 46 0 503 0
29JUN26 3.60 P 0.00 0.00 0.00 0.67 +0.05 46 0 5 0
29JUN26 3.70 P 0.00 0.00 0.00 0.75 +0.05 45 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.85 +0.06 49 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 0.94 +0.06 50 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 1.03 +0.07 50 0 17 0
29JUN26 4.10 P 0.00 0.00 0.00 1.13 +0.08 53 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.22 +0.08 52 0 8 0
29JUN26 4.30 P 0.00 0.00 0.00 1.32 +0.08 55 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.41 +0.08 53 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.51 +0.08 56 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.61 +0.09 58 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.71 +0.09 61 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.81 +0.09 63 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.91 +0.09 65 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.03 +0.01 49 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.04 +0.01 48 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.05 0.00 46 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.07 +0.01 46 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.10 +0.02 47 0 25 0
30JUL26 2.60 P 0.12 0.12 0.12 0.13 +0.02 47 12 37 +12
30JUL26 2.70 P 0.00 0.00 0.00 0.16 +0.02 46 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.21 +0.03 48 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.25 +0.03 47 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.30 +0.03 47 0 10 0
30JUL26 3.10 P 0.00 0.00 0.00 0.36 +0.04 47 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.41 +0.03 45 0 1 0
30JUL26 3.30 P 0.00 0.00 0.00 0.49 +0.04 47 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.55 +0.04 46 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.63 +0.05 47 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.71 +0.05 47 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.79 +0.05 47 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.87 +0.05 47 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.96 +0.06 48 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.05 - 48 0 0 -
29SEP26 2.00 P 0.00 0.00 0.00 0.05 +0.01 51 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.06 +0.01 49 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.08 +0.01 49 0 225 0
29SEP26 2.30 P 0.00 0.00 0.00 0.10 +0.01 48 0 4 0
29SEP26 2.40 P 0.12 0.12 0.12 0.13 +0.01 49 50 58 +50
29SEP26 2.50 P 0.13 0.13 0.13 0.16 +0.02 48 50 149 +13
29SEP26 2.60 P 0.00 0.00 0.00 0.20 +0.02 49 0 106 0
29SEP26 2.70 P 0.00 0.00 0.00 0.24 +0.02 49 0 204 0
29SEP26 2.80 P 0.00 0.00 0.00 0.29 +0.03 49 0 96 0
29SEP26 2.90 P 0.00 0.00 0.00 0.34 +0.03 49 0 237 0
29SEP26 3.00 P 0.00 0.00 0.00 0.39 +0.03 49 0 224 0
29SEP26 3.10 P 0.00 0.00 0.00 0.45 +0.04 49 0 1,000 0
29SEP26 3.20 P 0.00 0.00 0.00 0.51 +0.04 49 0 1,332 0
29SEP26 3.30 P 0.00 0.00 0.00 0.58 +0.05 50 0 19 0
29SEP26 3.40 P 0.00 0.00 0.00 0.65 +0.05 50 0 19 0
29SEP26 3.50 P 0.00 0.00 0.00 0.72 +0.05 50 0 10 0
29SEP26 3.60 P 0.00 0.00 0.00 0.80 +0.06 51 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.88 +0.06 52 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.96 +0.06 52 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.04 +0.06 52 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.13 +0.07 53 0 40 0
29SEP26 4.10 P 0.00 0.00 0.00 1.22 +0.07 54 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 1.30 +0.06 53 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 1.39 +0.07 54 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 1.48 +0.07 54 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.57 +0.06 54 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 1.66 +0.06 54 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 1.75 +0.06 54 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.85 +0.07 56 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.94 +0.07 55 0 180 0
30DEC26 2.00 P 0.00 0.00 0.00 0.07 +0.01 46 0 1 0
30DEC26 2.10 P 0.00 0.00 0.00 0.10 +0.01 48 0 6 0
30DEC26 2.20 P 0.00 0.00 0.00 0.12 +0.01 47 0 117 0
30DEC26 2.30 P 0.00 0.00 0.00 0.15 +0.01 47 0 164 0
30DEC26 2.40 P 0.00 0.00 0.00 0.19 +0.02 48 0 111 0
30DEC26 2.50 P 0.00 0.00 0.00 0.22 +0.01 47 0 265 0
30DEC26 2.60 P 0.00 0.00 0.00 0.26 +0.02 47 0 493 0
30DEC26 2.70 P 0.00 0.00 0.00 0.31 +0.02 48 0 175 0
30DEC26 2.80 P 0.00 0.00 0.00 0.36 +0.03 48 0 238 0
30DEC26 2.90 P 0.38 0.38 0.38 0.41 +0.03 48 2 137 +2
30DEC26 3.00 P 0.00 0.00 0.00 0.46 +0.02 47 0 182 0
30DEC26 3.10 P 0.00 0.00 0.00 0.52 +0.03 47 0 144 0
30DEC26 3.20 P 0.00 0.00 0.00 0.59 +0.04 48 0 25 0
30DEC26 3.30 P 0.00 0.00 0.00 0.65 +0.04 48 0 30 0
30DEC26 3.40 P 0.00 0.00 0.00 0.72 +0.04 48 0 25 0
30DEC26 3.50 P 0.00 0.00 0.00 0.79 +0.04 49 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 0.87 +0.05 49 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.95 +0.06 50 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.02 +0.05 49 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.10 +0.05 50 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.19 +0.06 51 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 1.27 +0.06 51 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 1.36 +0.07 52 0 99 0
30DEC26 4.30 P 0.00 0.00 0.00 1.44 +0.06 51 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.53 +0.06 52 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.60 +0.04 50 0 10 0
30DEC26 4.60 P 0.00 0.00 0.00 1.71 +0.07 53 0 0 0
30MAR27 2.00 P 0.10 0.10 0.10 0.11 0.00 47 5 5 +5
30MAR27 2.10 P 0.00 0.00 0.00 0.13 0.00 46 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.16 +0.01 46 0 12 0
30MAR27 2.30 P 0.19 0.19 0.19 0.19 +0.01 46 15 15 +15
30MAR27 2.40 P 0.23 0.23 0.23 0.24 +0.03 47 100 130 +100
30MAR27 2.50 P 0.00 0.00 0.00 0.26 +0.01 45 0 68 0
30MAR27 2.60 P 0.00 0.00 0.00 0.32 +0.01 47 0 132 0
30MAR27 2.70 P 0.00 0.00 0.00 0.37 +0.02 48 0 75 0
30MAR27 2.80 P 0.00 0.00 0.00 0.40 0.00 46 0 60 0
30MAR27 2.90 P 0.00 0.00 0.00 0.48 +0.03 48 0 71 0
30MAR27 3.00 P 0.00 0.00 0.00 0.53 +0.02 48 0 23 0
30MAR27 3.10 P 0.00 0.00 0.00 0.59 +0.03 48 0 3 0
30MAR27 3.20 P 0.00 0.00 0.00 0.66 +0.03 48 0 35 0
30MAR27 3.30 P 0.00 0.00 0.00 0.72 +0.03 48 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 0.79 +0.04 48 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.86 +0.04 49 0 25 0
30MAR27 3.60 P 0.00 0.00 0.00 0.93 +0.04 49 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.01 +0.05 49 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.08 +0.04 49 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.16 +0.04 49 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.24 +0.05 50 0 5 0
30MAR27 4.10 P 0.00 0.00 0.00 1.33 +0.06 51 0 5 0
30MAR27 4.20 P 0.00 0.00 0.00 1.41 +0.06 50 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.49 +0.05 50 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.58 +0.06 51 0 10 0
TOTAL PUT 442 24,466 +250
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$ 49.48
29APR26 38.00 C 0.00 0.00 0.00 11.55 +0.34 50 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 10.52 +0.35 0 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 9.53 +0.31 0 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 8.54 +0.31 32 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 7.56 +0.31 34 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 6.59 +0.30 33 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 5.64 +0.27 33 0 0 0
29APR26 45.00 C 5.60 5.60 4.95 4.74 +0.26 33 20 40 +10
29APR26 46.00 C 4.51 4.51 4.51 3.89 +0.23 33 10 40 +10
29APR26 47.00 C 0.00 0.00 0.00 3.11 +0.20 33 0 34 0
29APR26 48.00 C 2.54 2.85 2.54 2.50 +0.19 35 30 86 0
29APR26 49.00 C 1.94 2.22 1.90 1.89 +0.18 34 43 51 -2
29APR26 50.00 C 1.50 1.80 1.50 1.37 +0.15 34 47 313 -10
29APR26 52.50 C 0.55 0.75 0.51 0.52 +0.03 33 202 240 +85
29APR26 55.00 C 0.20 0.28 0.20 0.18 +0.02 33 62 143 +46
29APR26 57.50 C 0.09 0.09 0.09 0.05 0.00 33 2 236 -2
29APR26 60.00 C 0.05 0.05 0.04 0.02 0.00 36 4 356 -2
29APR26 62.50 C 0.04 0.04 0.04 0.01 0.00 39 2 393 0
29APR26 65.00 C 0.04 0.04 0.04 0.01 0.00 45 2 395 -2
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 70 0 55 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 78 0 22 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 11.71 +0.27 41 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 10.75 +0.39 40 0 0 0
28MAY26 40.00 C 10.60 10.60 10.60 9.80 +0.54 39 2 2 +2
28MAY26 41.00 C 0.00 0.00 0.00 8.74 +0.06 32 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 7.82 +0.29 32 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 6.94 +0.06 33 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 6.09 +0.24 32 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 5.30 +0.23 33 0 83 0
28MAY26 46.00 C 5.38 5.38 5.38 4.55 +0.20 32 1 65 0
28MAY26 47.00 C 0.00 0.00 0.00 3.87 +0.20 33 0 46 0
28MAY26 48.00 C 3.61 3.61 3.26 3.33 +0.19 34 85 177 -33
28MAY26 49.00 C 2.90 3.01 2.77 2.79 +0.22 34 86 79 +19
28MAY26 50.00 C 2.42 2.45 2.21 2.22 +0.13 33 37 88 +22
28MAY26 52.50 C 1.31 1.51 1.31 1.32 +0.13 33 90 202 -14
28MAY26 55.00 C 0.85 0.88 0.68 0.68 +0.04 32 8 36 +3
28MAY26 57.50 C 0.42 0.42 0.42 0.36 +0.03 33 5 46 0
28MAY26 60.00 C 0.20 0.20 0.20 0.17 +0.01 33 100 218 +99
28MAY26 62.50 C 0.00 0.00 0.00 0.08 0.00 33 0 185 0
28MAY26 65.00 C 0.00 0.00 0.00 0.04 0.00 34 0 93 0
28MAY26 67.50 C 0.00 0.00 0.00 0.02 0.00 34 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 11.91 +0.47 46 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 10.96 +0.57 44 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 10.04 +0.63 43 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 9.12 +0.44 41 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 7.99 +0.18 34 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 7.15 +0.26 34 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 6.35 +0.25 34 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 5.60 +0.23 34 0 80 0
29JUN26 46.00 C 0.00 0.00 0.00 4.91 +0.21 34 0 15 0
29JUN26 47.00 C 0.00 0.00 0.00 4.27 +0.23 34 0 214 0
29JUN26 48.00 C 4.04 4.04 4.04 3.77 +0.24 35 15 166 0
29JUN26 49.00 C 3.21 3.43 3.21 3.24 +0.22 35 100 145 +70
29JUN26 50.00 C 2.72 2.97 2.72 2.75 +0.19 35 75 31 0
29JUN26 52.50 C 1.80 1.80 1.80 1.79 +0.12 34 5 41 0
29JUN26 55.00 C 0.00 0.00 0.00 1.13 +0.10 34 0 62 0
29JUN26 57.50 C 0.70 0.70 0.70 0.70 +0.07 34 10 129 0
29JUN26 60.00 C 0.00 0.00 0.00 0.42 +0.04 34 0 600 0
29JUN26 62.50 C 0.25 0.25 0.25 0.24 +0.02 34 130 580 0
29JUN26 65.00 C 0.00 0.00 0.00 0.13 +0.01 34 0 45 0
29JUN26 67.50 C 0.00 0.00 0.00 0.08 +0.01 35 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.04 0.00 34 0 20 0
29JUN26 72.50 C 0.00 0.00 0.00 0.03 +0.01 36 0 54 0
29JUN26 75.00 C 0.00 0.00 0.00 0.02 +0.01 36 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 40 0 99 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 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 11.97 +0.53 43 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 11.05 +0.62 42 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 10.15 +0.62 40 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 9.26 +0.58 39 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 8.21 +0.28 35 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 7.42 +0.27 35 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 6.68 +0.26 35 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 5.98 +0.25 35 0 16 0
30JUL26 46.00 C 0.00 0.00 0.00 5.34 +0.24 35 0 45 0
30JUL26 47.00 C 0.00 0.00 0.00 4.75 +0.30 35 0 61 0
30JUL26 48.00 C 4.26 4.26 4.26 4.27 +0.24 35 15 30 +15
30JUL26 49.00 C 0.00 0.00 0.00 3.75 +0.21 35 0 24 0
30JUL26 50.00 C 0.00 0.00 0.00 3.30 +0.20 35 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 2.36 +0.15 35 0 15 0
30JUL26 55.00 C 0.00 0.00 0.00 1.67 +0.12 35 0 15 0
30JUL26 57.50 C 0.00 0.00 0.00 1.14 +0.08 35 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 0.78 +0.07 35 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.52 +0.05 35 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.34 +0.04 35 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.22 +0.03 35 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.14 - 35 0 0 -
29SEP26 38.00 C 0.00 0.00 0.00 12.18 +0.52 40 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 11.30 +0.49 39 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 10.37 +0.38 37 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 9.57 +0.36 37 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 8.89 +0.40 37 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 8.32 +0.25 38 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 7.69 +0.23 38 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 7.09 +0.23 38 0 30 0
29SEP26 46.00 C 0.00 0.00 0.00 6.52 +0.21 38 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 6.01 +0.38 38 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 5.34 +0.20 37 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 4.90 +0.17 37 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 4.49 +0.17 37 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 3.59 +0.16 37 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 2.84 +0.13 37 0 400 0
29SEP26 57.50 C 0.00 0.00 0.00 2.22 +0.10 38 0 552 0
29SEP26 60.00 C 0.00 0.00 0.00 1.72 +0.08 38 0 115 0
29SEP26 62.50 C 0.00 0.00 0.00 1.34 +0.09 38 0 23 0
29SEP26 65.00 C 0.00 0.00 0.00 1.03 +0.06 38 0 38 0
29SEP26 67.50 C 0.00 0.00 0.00 0.79 +0.05 38 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.61 +0.05 38 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 0.46 +0.04 38 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 0.34 +0.01 38 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 0.27 +0.02 38 0 9 0
29SEP26 80.00 C 0.00 0.00 0.00 0.21 +0.02 38 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.15 +0.01 38 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.12 +0.01 38 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.09 +0.01 39 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.07 +0.01 39 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.05 0.00 39 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.04 0.00 39 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 12.47 +0.50 36 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.70 +0.44 35 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.93 +0.35 35 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 10.19 +0.24 34 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.56 +0.25 35 0 6 0
30DEC26 43.00 C 0.00 0.00 0.00 8.97 +0.23 35 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 8.42 +0.23 35 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 7.87 +0.23 35 0 15 0
30DEC26 46.00 C 0.00 0.00 0.00 7.60 +0.21 37 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 6.89 +0.20 36 0 15 0
30DEC26 48.00 C 0.00 0.00 0.00 6.42 +0.20 36 0 45 0
30DEC26 49.00 C 0.00 0.00 0.00 6.00 +0.18 36 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 5.60 +0.18 36 0 75 0
30DEC26 52.50 C 0.00 0.00 0.00 4.68 +0.16 36 0 30 0
30DEC26 55.00 C 0.00 0.00 0.00 3.87 +0.13 36 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 3.22 +0.13 36 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 2.66 +0.11 36 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 2.17 +0.09 36 0 30 0
30DEC26 65.00 C 0.00 0.00 0.00 1.79 +0.08 37 0 500 0
30DEC26 67.50 C 0.00 0.00 0.00 1.46 +0.06 37 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 1.23 +0.04 37 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 1.00 +0.02 37 0 4 0
30DEC26 75.00 C 0.00 0.00 0.00 0.81 +0.03 37 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.66 +0.04 37 0 7 0
30DEC26 80.00 C 0.00 0.00 0.00 0.55 +0.04 37 0 15 0
30DEC26 82.50 C 0.00 0.00 0.00 0.45 +0.03 37 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 0.36 +0.03 37 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 0.29 +0.02 37 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.24 +0.02 37 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.19 +0.01 37 0 1,000 0
30MAR27 38.00 C 0.00 0.00 0.00 13.01 +0.34 34 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 12.28 +0.26 34 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 11.66 +0.25 34 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 11.04 +0.25 35 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 10.46 +0.23 35 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 9.91 +0.22 35 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 9.37 +0.23 35 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 8.85 +0.21 35 0 22 0
30MAR27 46.00 C 0.00 0.00 0.00 8.38 +0.21 36 0 25 0
30MAR27 47.00 C 0.00 0.00 0.00 7.91 +0.20 36 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 7.45 +0.21 36 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 7.04 +0.19 36 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 6.65 +0.19 36 0 6 0
30MAR27 52.50 C 0.00 0.00 0.00 5.71 +0.16 36 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 4.91 +0.16 36 0 13 0
30MAR27 57.50 C 0.00 0.00 0.00 4.21 +0.13 36 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 3.58 +0.12 36 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 3.08 +0.11 36 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 2.60 +0.09 36 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 2.24 +0.09 37 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.92 +0.05 37 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 1.66 +0.07 37 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 1.35 -0.02 37 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 1.23 +0.05 37 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 1.04 +0.06 37 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.88 +0.08 37 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.73 +0.02 37 0 0 0
TOTAL CALL 1,188 11,275 +316
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 45 0 130 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 41 0 40 0
29APR26 40.00 P 0.00 0.00 0.00 0.01 0.00 37 0 32 0
29APR26 41.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 45 0
29APR26 42.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 89 0
29APR26 43.00 P 0.00 0.00 0.00 0.06 -0.02 34 0 89 0
29APR26 44.00 P 0.00 0.00 0.00 0.11 -0.04 33 0 79 0
29APR26 45.00 P 0.00 0.00 0.00 0.20 -0.07 33 0 73 0
29APR26 46.00 P 0.42 0.42 0.42 0.36 -0.09 33 15 101 0
29APR26 47.00 P 0.58 0.70 0.58 0.59 -0.13 34 21 182 +21
29APR26 48.00 P 0.84 0.84 0.84 0.91 -0.17 34 10 305 +10
29APR26 49.00 P 1.07 1.21 1.02 1.33 -0.16 34 27 194 +25
29APR26 50.00 P 1.66 1.81 1.66 1.78 -0.26 33 46 382 +31
29APR26 52.50 P 2.84 2.84 2.84 3.43 -0.32 31 1 170 -1
29APR26 55.00 P 5.19 5.19 5.19 5.65 -0.49 33 2 343 0
29APR26 57.50 P 7.96 7.96 7.96 8.04 -0.31 34 8 62 -8
29APR26 60.00 P 0.00 0.00 0.00 10.61 -0.56 50 0 75 0
29APR26 62.50 P 0.00 0.00 0.00 13.09 -0.58 56 0 46 0
29APR26 65.00 P 0.00 0.00 0.00 15.61 -0.48 65 0 8 0
29APR26 67.50 P 0.00 0.00 0.00 18.09 -0.65 70 0 15 0
29APR26 70.00 P 0.00 0.00 0.00 20.52 -0.65 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 23.11 -0.63 86 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 25.61 -0.60 92 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 28.02 -0.41 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 30.52 -0.41 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 33.02 -0.71 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 35.60 -0.72 113 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 38.10 -0.62 118 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.05 -0.01 33 0 2 0
28MAY26 40.00 P 0.00 0.00 0.00 0.08 -0.03 33 0 46 0
28MAY26 41.00 P 0.00 0.00 0.00 0.14 -0.03 33 0 32 0
28MAY26 42.00 P 0.00 0.00 0.00 0.22 -0.04 33 0 30 0
28MAY26 43.00 P 0.44 0.50 0.44 0.33 -0.06 33 8 34 +8
28MAY26 44.00 P 0.62 0.62 0.62 0.49 -0.08 33 5 79 +5
28MAY26 45.00 P 0.73 0.73 0.73 0.69 -0.11 33 4 56 0
28MAY26 46.00 P 0.00 0.00 0.00 0.95 -0.14 33 0 109 0
28MAY26 47.00 P 1.34 1.42 1.26 1.28 -0.15 33 46 69 -38
28MAY26 48.00 P 1.66 1.79 1.66 1.68 -0.14 33 31 376 -31
28MAY26 49.00 P 2.07 2.07 2.07 2.13 -0.14 33 15 139 -15
28MAY26 50.00 P 2.46 2.52 2.20 2.60 -0.20 33 26 231 0
28MAY26 52.50 P 0.00 0.00 0.00 4.11 -0.26 32 0 129 0
28MAY26 55.00 P 5.48 5.48 5.48 6.08 -0.29 32 2 335 +2
28MAY26 57.50 P 0.00 0.00 0.00 8.25 -0.54 33 0 33 0
28MAY26 60.00 P 0.00 0.00 0.00 10.70 -0.47 37 0 101 0
28MAY26 62.50 P 0.00 0.00 0.00 13.09 -0.58 38 0 114 0
28MAY26 65.00 P 0.00 0.00 0.00 15.61 -0.48 44 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 18.09 -0.65 48 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 20.58 -0.62 52 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 23.11 -0.63 58 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 25.61 -0.60 63 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 28.07 -0.64 63 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 30.58 -0.63 68 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 33.08 -0.65 71 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 35.60 -0.72 77 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 38.10 -0.62 80 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.21 -0.01 34 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.30 -0.02 34 0 27 0
29JUN26 40.00 P 0.46 0.56 0.46 0.42 -0.02 34 41 43 +41
29JUN26 41.00 P 0.00 0.00 0.00 0.57 -0.05 34 0 17 0
29JUN26 42.00 P 0.00 0.00 0.00 0.77 -0.05 34 0 69 0
29JUN26 43.00 P 1.14 1.14 1.14 1.01 -0.07 34 1 50 0
29JUN26 44.00 P 0.00 0.00 0.00 1.29 -0.09 34 0 37 0
29JUN26 45.00 P 0.00 0.00 0.00 1.63 -0.09 35 0 77 0
29JUN26 46.00 P 1.95 1.95 1.95 2.01 -0.10 35 1 120 0
29JUN26 47.00 P 2.34 2.34 2.34 2.42 -0.10 34 1 91 +1
29JUN26 48.00 P 2.72 2.72 2.72 2.87 -0.16 34 15 134 +15
29JUN26 49.00 P 3.24 3.24 3.24 3.37 -0.18 34 15 53 +15
29JUN26 50.00 P 3.89 3.89 3.79 3.95 -0.19 34 30 79 +30
29JUN26 52.50 P 5.57 5.57 5.57 5.57 -0.24 33 10 60 0
29JUN26 55.00 P 0.00 0.00 0.00 7.52 -0.25 34 0 45 0
29JUN26 57.50 P 0.00 0.00 0.00 9.49 -0.69 31 0 49 0
29JUN26 60.00 P 0.00 0.00 0.00 11.87 -0.33 34 0 648 0
29JUN26 62.50 P 0.00 0.00 0.00 14.06 -0.71 28 0 580 0
29JUN26 65.00 P 0.00 0.00 0.00 16.47 -0.78 0 0 16 0
29JUN26 67.50 P 0.00 0.00 0.00 19.15 -0.42 40 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 21.61 -0.32 42 0 6 0
29JUN26 72.50 P 0.00 0.00 0.00 23.87 -0.61 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 26.35 -0.69 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 28.83 -0.70 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 31.31 -0.72 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 33.80 -0.65 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 36.29 -0.72 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 38.78 -0.69 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 41.27 -0.69 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 43.76 -0.69 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 46.25 -0.70 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.41 -0.02 35 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 0.57 0.00 35 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.74 -0.01 35 0 62 0
30JUL26 41.00 P 0.00 0.00 0.00 0.94 -0.04 35 0 30 0
30JUL26 42.00 P 0.00 0.00 0.00 1.19 -0.05 35 0 48 0
30JUL26 43.00 P 0.00 0.00 0.00 1.47 -0.06 35 0 30 0
30JUL26 44.00 P 0.00 0.00 0.00 1.81 -0.06 35 0 69 0
30JUL26 45.00 P 0.00 0.00 0.00 2.14 -0.08 35 0 30 0
30JUL26 46.00 P 0.00 0.00 0.00 2.52 -0.09 35 0 45 0
30JUL26 47.00 P 0.00 0.00 0.00 2.95 -0.12 35 0 45 0
30JUL26 48.00 P 0.00 0.00 0.00 3.40 -0.14 34 0 54 0
30JUL26 49.00 P 0.00 0.00 0.00 3.92 -0.16 34 0 22 0
30JUL26 50.00 P 0.00 0.00 0.00 4.48 -0.19 34 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 6.07 -0.23 34 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 8.00 -0.21 35 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 9.86 -0.44 33 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 12.03 -0.58 33 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 14.29 -0.59 32 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 16.59 -0.66 30 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 19.15 -0.54 35 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 21.61 - 37 0 0 -
29SEP26 38.00 P 0.00 0.00 0.00 1.09 -0.01 39 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.31 -0.01 39 0 9 0
29SEP26 40.00 P 0.00 0.00 0.00 1.58 -0.01 39 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 1.86 -0.06 39 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 2.20 -0.07 39 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 2.55 -0.07 39 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 2.95 -0.09 39 0 48 0
29SEP26 45.00 P 0.00 0.00 0.00 3.38 -0.09 39 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 3.83 -0.11 39 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 4.34 -0.11 39 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 4.85 -0.12 39 0 23 0
29SEP26 49.00 P 0.00 0.00 0.00 5.42 -0.14 39 0 15 0
29SEP26 50.00 P 6.18 6.18 6.18 6.01 -0.14 39 15 20 +3
29SEP26 52.50 P 0.00 0.00 0.00 7.62 -0.17 40 0 18 0
29SEP26 55.00 P 0.00 0.00 0.00 9.40 -0.19 40 0 426 0
29SEP26 57.50 P 0.00 0.00 0.00 11.33 -0.21 41 0 436 0
29SEP26 60.00 P 0.00 0.00 0.00 13.38 -0.24 42 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 15.55 -0.25 43 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 17.82 -0.26 44 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 20.15 -0.28 46 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 22.53 -0.30 48 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 24.89 -0.38 49 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 27.33 -0.42 51 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 29.90 -0.35 55 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 32.22 -0.51 55 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 34.61 -0.55 55 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 37.06 -0.55 57 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 39.46 -0.71 57 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 41.91 -0.62 58 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 44.37 -0.61 60 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 46.83 -0.70 61 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.68 -0.05 37 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.96 -0.05 38 0 1 0
30DEC26 40.00 P 0.00 0.00 0.00 2.25 -0.07 37 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 2.61 -0.06 38 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 2.96 -0.07 38 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 3.36 -0.09 38 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 3.79 -0.09 38 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 4.23 -0.09 38 0 524 0
30DEC26 46.00 P 0.00 0.00 0.00 4.72 -0.11 38 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 5.23 -0.12 38 0 46 0
30DEC26 48.00 P 0.00 0.00 0.00 5.75 -0.12 38 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.33 -0.14 38 0 38 0
30DEC26 50.00 P 0.00 0.00 0.00 6.93 -0.13 38 0 40 0
30DEC26 52.50 P 0.00 0.00 0.00 8.51 -0.16 39 0 11 0
30DEC26 55.00 P 0.00 0.00 0.00 10.22 -0.19 39 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 12.10 -0.19 39 0 1,266 0
30DEC26 60.00 P 0.00 0.00 0.00 14.08 -0.22 40 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.15 -0.24 40 0 16 0
30DEC26 65.00 P 0.00 0.00 0.00 18.33 -0.25 41 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 20.58 -0.26 42 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.89 -0.27 44 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 25.21 -0.33 44 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 27.53 -0.42 45 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 29.90 -0.52 46 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 32.28 -0.61 47 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 34.68 -0.63 48 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 37.10 -0.64 49 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 39.53 -0.64 50 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 41.97 -0.68 50 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 44.42 -0.66 51 0 0 0
30MAR27 38.00 P 2.54 2.54 2.54 2.27 -0.05 37 4 10 +4
30MAR27 39.00 P 0.00 0.00 0.00 2.59 -0.06 38 0 0 0
30MAR27 40.00 P 3.04 3.04 3.04 2.94 -0.07 38 4 4 +4
30MAR27 41.00 P 0.00 0.00 0.00 3.30 -0.07 38 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.70 -0.08 38 0 6 0
30MAR27 43.00 P 0.00 0.00 0.00 4.13 -0.09 38 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 4.57 -0.09 38 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 5.03 -0.11 38 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 5.55 -0.11 38 0 21 0
30MAR27 47.00 P 0.00 0.00 0.00 6.07 -0.11 38 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 6.60 -0.11 38 0 21 0
30MAR27 49.00 P 0.00 0.00 0.00 7.18 -0.13 38 0 2 0
30MAR27 50.00 P 7.90 7.90 7.90 7.78 -0.13 38 1 17 +1
30MAR27 52.50 P 0.00 0.00 0.00 9.34 -0.16 38 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 11.05 -0.16 39 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 12.87 -0.19 39 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.77 -0.21 39 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.81 -0.22 40 0 100 0
30MAR27 65.00 P 0.00 0.00 0.00 18.90 -0.24 40 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.09 -0.25 41 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 23.32 -0.26 42 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 25.53 -0.37 42 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 27.81 -0.44 43 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 30.16 -0.49 44 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 32.51 -0.58 44 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 34.83 -0.73 45 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 37.22 -0.81 45 0 0 0
TOTAL PUT 405 10,278 +123
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$ 55.70
10APR26 41.00 C 0.00 0.00 0.00 14.70 -0.91 0 0 0 0
10APR26 42.00 C 0.00 0.00 0.00 13.70 -0.88 0 0 0 0
10APR26 43.00 C 0.00 0.00 0.00 12.70 -0.85 0 0 0 0
10APR26 44.00 C 0.00 0.00 0.00 11.70 -0.82 0 0 0 0
10APR26 45.00 C 0.00 0.00 0.00 10.70 -0.79 0 0 0 0
10APR26 46.00 C 0.00 0.00 0.00 9.70 -0.76 0 0 0 0
10APR26 47.00 C 0.00 0.00 0.00 8.70 -0.73 0 0 0 0
10APR26 48.00 C 0.00 0.00 0.00 7.70 -0.70 0 0 3 0
10APR26 49.00 C 0.00 0.00 0.00 6.70 -0.67 0 0 0 0
10APR26 50.00 C 0.00 0.00 0.00 5.71 -0.63 86 0 32 0
10APR26 52.50 C 3.57 3.57 3.30 3.30 -0.51 83 2 109 -2
10APR26 55.00 C 0.90 2.00 0.80 1.05 -0.57 55 43 87 -6
10APR26 57.50 C 0.14 0.60 0.13 0.12 -0.27 56 162 252 -49
10APR26 60.00 C 0.02 0.11 0.02 0.01 -0.04 64 27 60 -1
10APR26 62.50 C 0.02 0.02 0.02 0.01 0.00 94 1 17 +1
10APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 122 0 30 0
10APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 147 0 17 0
10APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
10APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
10APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
10APR26 77.50 C 0.00 0.00 0.00 0.01 - 237 0 0 -
17APR26 41.00 C 0.00 0.00 0.00 14.71 -0.92 0 0 0 0
17APR26 42.00 C 0.00 0.00 0.00 13.72 -0.88 0 0 0 0
17APR26 43.00 C 0.00 0.00 0.00 12.71 -0.86 0 0 0 0
17APR26 44.00 C 0.00 0.00 0.00 11.71 -0.83 0 0 0 0
17APR26 45.00 C 0.00 0.00 0.00 10.73 -0.78 56 0 0 0
17APR26 46.00 C 0.00 0.00 0.00 9.73 -0.75 50 0 0 0
17APR26 47.00 C 0.00 0.00 0.00 8.70 -0.76 0 0 0 0
17APR26 48.00 C 0.00 0.00 0.00 7.75 -0.69 48 0 0 0
17APR26 49.00 C 0.00 0.00 0.00 6.82 -0.62 53 0 0 0
17APR26 50.00 C 0.00 0.00 0.00 5.85 -0.60 50 0 1 0
17APR26 52.50 C 0.00 0.00 0.00 3.70 -0.46 49 0 0 0
17APR26 55.00 C 0.00 0.00 0.00 1.95 -0.36 47 2 15 0
17APR26 57.50 C 0.86 1.56 0.80 0.91 -0.17 49 117 100 +66
17APR26 60.00 C 0.32 0.73 0.32 0.33 -0.08 48 14 87 0
17APR26 62.50 C 0.34 0.34 0.20 0.10 -0.03 48 87 98 +60
17APR26 65.00 C 0.13 0.13 0.13 0.03 -0.01 49 10 11 -4
17APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
17APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 60 0 17 0
17APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
17APR26 75.00 C 0.00 0.00 0.00 0.01 - 76 0 0 -
17APR26 77.50 C 0.00 0.00 0.00 0.01 - 83 0 0 -
29APR26 41.00 C 0.00 0.00 0.00 14.82 -0.85 66 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 13.80 -0.85 58 0 15 0
29APR26 43.00 C 0.00 0.00 0.00 12.83 -0.80 58 0 15 0
29APR26 44.00 C 0.00 0.00 0.00 11.85 -0.77 56 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 10.86 -0.75 52 0 18 0
29APR26 46.00 C 0.00 0.00 0.00 9.91 -0.72 52 0 10 0
29APR26 47.00 C 0.00 0.00 0.00 8.96 -0.70 50 0 0 0
29APR26 48.00 C 7.18 7.18 7.18 8.03 -0.69 49 5 68 -2
29APR26 49.00 C 0.00 0.00 0.00 7.18 -0.63 50 0 77 0
29APR26 50.00 C 6.24 6.26 6.24 6.26 -0.67 47 2 172 +1
29APR26 52.50 C 4.32 4.38 4.32 4.38 -0.58 47 8 121 -2
29APR26 55.00 C 2.06 3.50 2.06 2.82 -0.53 46 70 369 +25
29APR26 57.50 C 1.65 2.12 1.65 1.77 -0.36 48 19 333 -1
29APR26 60.00 C 1.00 1.45 0.96 1.00 -0.27 47 44 575 -15
29APR26 62.50 C 0.60 0.91 0.60 0.52 -0.19 47 136 436 +67
29APR26 65.00 C 0.40 0.59 0.40 0.26 -0.12 47 88 962 -4
29APR26 67.50 C 0.35 0.40 0.30 0.12 -0.07 47 37 807 -6
29APR26 70.00 C 0.22 0.23 0.21 0.05 -0.04 47 24 539 -2
29APR26 72.50 C 0.13 0.15 0.13 0.03 -0.01 49 4 280 0
29APR26 75.00 C 0.11 0.11 0.11 0.01 -0.01 48 1 977 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 52 0 220 0
29APR26 80.00 C 0.08 0.08 0.08 0.01 0.00 57 6 308 -1
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 61 0 214 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 65 0 677 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 69 0 159 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 73 0 172 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 77 0 128 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 80 0 318 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 84 0 105 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 87 0 598 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 90 0 23 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 94 0 16 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 97 0 120 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 100 0 30 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 103 0 6 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 105 0 33 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 108 0 10 0
29APR26 120.00 C 0.00 0.00 0.00 0.01 0.00 111 0 32 0
29APR26 122.50 C 0.00 0.00 0.00 0.01 0.00 113 0 10 0
29APR26 125.00 C 0.00 0.00 0.00 0.01 0.00 116 0 23 0
29APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 119 0 20 0
29APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 121 0 4 0
29APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 126 0 83 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 128 0 26 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 130 0 113 0
28MAY26 41.00 C 0.00 0.00 0.00 15.04 -0.80 52 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 14.06 -0.80 50 0 1 0
28MAY26 43.00 C 0.00 0.00 0.00 13.11 -0.78 48 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 12.21 -0.73 48 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 11.29 -0.72 47 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 10.33 -0.78 44 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 9.51 -0.73 45 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 8.68 -0.71 45 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 7.89 -0.70 44 0 0 0
28MAY26 50.00 C 7.16 7.16 7.16 7.16 -0.65 45 1 35 +1
28MAY26 52.50 C 6.10 6.10 6.10 5.49 -0.58 45 1 82 +1
28MAY26 55.00 C 0.00 0.00 0.00 4.12 -0.47 45 0 81 0
28MAY26 57.50 C 3.53 3.53 3.35 3.06 -0.32 46 18 199 +15
28MAY26 60.00 C 2.43 2.68 2.30 2.16 -0.27 45 18 391 +4
28MAY26 62.50 C 1.57 2.00 1.50 1.49 -0.22 45 132 631 +45
28MAY26 65.00 C 1.16 1.48 1.16 1.00 -0.17 45 19 84 -8
28MAY26 67.50 C 0.78 1.10 0.78 0.66 -0.13 45 43 165 +27
28MAY26 70.00 C 0.87 0.88 0.70 0.42 -0.10 45 9 480 +9
28MAY26 72.50 C 0.00 0.00 0.00 0.27 -0.07 45 0 168 0
28MAY26 75.00 C 0.36 0.36 0.36 0.17 -0.04 45 5 214 +5
28MAY26 77.50 C 0.27 0.32 0.27 0.10 -0.04 45 8 63 +5
28MAY26 80.00 C 0.25 0.30 0.25 0.06 -0.03 45 24 1,564 +10
28MAY26 82.50 C 0.23 0.24 0.23 0.04 -0.01 45 20 98 +20
28MAY26 85.00 C 0.00 0.00 0.00 0.03 0.00 47 0 62 0
28MAY26 87.50 C 0.00 0.00 0.00 0.02 0.00 47 0 67 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 46 0 162 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 49 0 55 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 51 0 139 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 53 0 80 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 55 0 4 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 57 0 14 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 59 0 19 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 61 0 32 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 63 0 32 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 65 0 19 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 67 0 16 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 69 0 8 0
28MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 70 0 12 0
28MAY26 122.50 C 0.03 0.03 0.03 0.01 0.00 72 10 12 +10
28MAY26 125.00 C 0.00 0.00 0.00 0.01 0.00 74 0 16 0
29JUN26 30.00 C 0.00 0.00 0.00 25.99 -1.10 68 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 25.03 -1.05 68 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 23.98 -1.08 60 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 23.02 -1.02 60 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 22.05 -0.98 58 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 21.09 -0.93 57 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 20.14 -0.87 57 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 19.15 -0.87 54 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 18.15 -0.88 51 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 17.17 -0.88 48 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 16.26 -0.82 49 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 15.26 -0.88 45 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 14.42 -0.78 47 0 7 0
29JUN26 43.00 C 0.00 0.00 0.00 13.53 -0.76 46 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 12.64 -0.76 45 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 11.73 -0.81 44 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 10.95 -0.75 44 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 10.16 -0.74 44 0 0 0
29JUN26 48.00 C 10.32 10.32 10.32 9.42 -0.70 44 1 37 -1
29JUN26 49.00 C 0.00 0.00 0.00 8.62 -0.75 43 0 198 0
29JUN26 50.00 C 0.00 0.00 0.00 7.93 -0.73 43 0 43 0
29JUN26 52.50 C 6.52 6.52 6.52 6.40 -0.63 43 1 59 0
29JUN26 55.00 C 0.00 0.00 0.00 5.12 -0.51 44 0 607 0
29JUN26 57.50 C 0.00 0.00 0.00 4.06 -0.38 45 0 153 0
29JUN26 60.00 C 3.63 3.63 3.63 3.12 -0.33 44 6 409 0
29JUN26 62.50 C 2.95 2.95 2.95 2.37 -0.28 44 33 571 +33
29JUN26 65.00 C 2.43 2.45 2.36 1.77 -0.24 44 50 362 +35
29JUN26 67.50 C 1.61 1.85 1.61 1.31 -0.20 44 41 349 +24
29JUN26 70.00 C 1.24 1.24 1.24 0.95 -0.17 44 1 935 0
29JUN26 72.50 C 1.05 1.19 1.05 0.69 -0.14 44 17 444 0
29JUN26 75.00 C 0.99 1.02 0.94 0.49 -0.11 44 134 1,359 +113
29JUN26 77.50 C 0.00 0.00 0.00 0.35 -0.09 44 0 795 0
29JUN26 80.00 C 0.00 0.00 0.00 0.25 -0.06 44 0 618 0
29JUN26 82.50 C 0.00 0.00 0.00 0.17 -0.05 44 0 107 0
29JUN26 85.00 C 0.00 0.00 0.00 0.12 -0.04 44 0 270 0
29JUN26 87.50 C 0.00 0.00 0.00 0.09 -0.02 44 0 230 0
29JUN26 90.00 C 0.35 0.35 0.35 0.06 -0.02 44 1 1,415 +1
29JUN26 92.50 C 0.00 0.00 0.00 0.04 -0.02 44 0 301 0
29JUN26 95.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 195 0
29JUN26 97.50 C 0.00 0.00 0.00 0.02 -0.01 44 0 45 0
29JUN26 100.00 C 0.24 0.27 0.24 0.01 -0.01 43 140 224 -89
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 44 0 599 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 46 0 26 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 48 0 22 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 49 0 49 0
29JUN26 112.50 C 0.14 0.14 0.14 0.01 0.00 50 4 6 +3
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 52 0 36 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 53 0 5 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 55 0 22 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 56 0 8 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 57 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 60 0 45 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 61 0 56 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 62 0 14 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 63 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 64 0 53 0
30JUL26 41.00 C 0.00 0.00 0.00 15.66 -0.81 46 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 14.77 -0.81 45 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 13.90 -0.81 45 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 13.07 -0.80 44 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 12.24 -0.81 44 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 11.21 -1.05 40 0 1 0
30JUL26 47.00 C 0.00 0.00 0.00 10.72 -0.77 43 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 10.06 -0.70 44 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 9.34 -0.71 43 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 8.72 -0.66 44 0 20 0
30JUL26 52.50 C 0.00 0.00 0.00 7.21 -0.62 43 0 1 0
30JUL26 55.00 C 5.80 5.80 5.80 6.04 -0.42 45 1 7 +1
30JUL26 57.50 C 0.00 0.00 0.00 4.98 -0.31 45 0 0 0
30JUL26 60.00 C 4.56 4.56 4.56 4.01 -0.28 45 15 16 +15
30JUL26 62.50 C 3.80 3.80 3.80 3.21 -0.24 45 15 46 +15
30JUL26 65.00 C 2.92 2.99 2.92 2.54 -0.21 44 12 17 +12
30JUL26 67.50 C 2.60 2.60 2.60 2.00 -0.18 44 1 6 +1
30JUL26 70.00 C 0.00 0.00 0.00 1.56 -0.16 44 0 15 0
30JUL26 72.50 C 0.00 0.00 0.00 1.21 -0.13 44 0 4 0
30JUL26 75.00 C 1.40 1.40 1.40 0.94 -0.11 44 2 15 +2
30JUL26 77.50 C 0.00 0.00 0.00 0.72 - 44 0 0 -
29SEP26 40.00 C 0.00 0.00 0.00 17.17 -0.88 45 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 16.33 -0.88 45 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 15.59 -0.80 45 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 14.76 -0.83 44 0 1 0
29SEP26 44.00 C 0.00 0.00 0.00 14.01 -0.80 44 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 13.31 -0.75 45 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 12.55 -0.79 44 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 11.90 -0.73 44 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 11.22 -0.74 44 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 10.63 -0.68 44 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 9.97 -0.71 44 0 25 0
29SEP26 52.50 C 0.00 0.00 0.00 8.64 -0.59 44 0 20 0
29SEP26 55.00 C 0.00 0.00 0.00 7.50 -0.43 45 0 531 0
29SEP26 57.50 C 0.00 0.00 0.00 6.51 -0.27 45 0 27 0
29SEP26 60.00 C 6.10 6.10 6.08 5.60 -0.17 46 3 128 0
29SEP26 62.50 C 5.27 5.27 5.27 4.75 -0.15 46 1 170 -1
29SEP26 65.00 C 4.60 4.61 4.60 4.01 -0.13 46 3 617 0
29SEP26 67.50 C 0.00 0.00 0.00 3.37 -0.11 45 0 284 0
29SEP26 70.00 C 3.49 3.52 3.22 2.83 -0.09 45 389 1,570 +339
29SEP26 72.50 C 3.09 3.09 3.09 2.37 -0.08 45 1 1,039 +1
29SEP26 75.00 C 0.00 0.00 0.00 1.98 -0.06 45 0 136 0
29SEP26 77.50 C 0.00 0.00 0.00 1.65 -0.05 45 0 85 0
29SEP26 80.00 C 2.02 2.19 1.94 1.37 -0.04 45 7 2,406 +5
29SEP26 82.50 C 0.00 0.00 0.00 1.14 -0.03 45 0 35 0
29SEP26 85.00 C 0.00 0.00 0.00 0.94 -0.03 45 0 88 0
29SEP26 87.50 C 0.00 0.00 0.00 0.78 -0.03 45 0 34 0
29SEP26 90.00 C 0.00 0.00 0.00 0.65 -0.02 45 0 51 0
29SEP26 92.50 C 0.00 0.00 0.00 0.53 -0.02 45 0 61 0
29SEP26 95.00 C 0.00 0.00 0.00 0.44 -0.01 45 0 47 0
29SEP26 97.50 C 0.00 0.00 0.00 0.36 -0.01 45 0 177 0
29SEP26 100.00 C 0.00 0.00 0.00 0.30 -0.01 45 0 65 0
29SEP26 102.50 C 0.00 0.00 0.00 0.25 0.00 45 0 39 0
29SEP26 105.00 C 0.00 0.00 0.00 0.20 -0.01 45 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 0.17 0.00 45 0 6 0
29SEP26 110.00 C 0.63 0.63 0.63 0.14 0.00 45 8 92 0
29SEP26 112.50 C 0.00 0.00 0.00 0.12 0.00 45 0 6 0
29SEP26 115.00 C 0.00 0.00 0.00 0.10 0.00 45 0 7 0
29SEP26 117.50 C 0.00 0.00 0.00 0.08 0.00 45 0 46 0
29SEP26 120.00 C 0.44 0.44 0.44 0.07 0.00 45 1 45 +1
30DEC26 40.00 C 0.00 0.00 0.00 18.19 -0.87 45 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 17.43 -0.86 45 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 16.69 -0.85 45 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 15.97 -0.84 44 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 15.28 -0.83 44 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 14.66 -0.76 45 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 13.96 -0.79 44 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 13.35 -0.76 44 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 12.80 -0.69 45 0 5 0
30DEC26 49.00 C 0.00 0.00 0.00 12.22 -0.67 45 0 1 0
30DEC26 50.00 C 0.00 0.00 0.00 11.65 -0.66 44 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 10.41 -0.54 45 0 6 0
30DEC26 55.00 C 0.00 0.00 0.00 9.35 -0.36 45 0 12 0
30DEC26 57.50 C 0.00 0.00 0.00 8.30 -0.30 45 0 32 0
30DEC26 60.00 C 0.00 0.00 0.00 7.36 -0.24 45 1 37 +1
30DEC26 62.50 C 0.00 0.00 0.00 6.48 -0.22 45 0 47 0
30DEC26 65.00 C 6.40 6.40 6.30 5.70 -0.20 45 5 580 +2
30DEC26 67.50 C 0.00 0.00 0.00 5.01 -0.18 45 0 4 0
30DEC26 70.00 C 0.00 0.00 0.00 4.39 -0.16 45 0 639 0
30DEC26 72.50 C 0.00 0.00 0.00 3.85 -0.14 45 0 2,259 0
30DEC26 75.00 C 0.00 0.00 0.00 3.37 -0.13 45 0 30 0
30DEC26 77.50 C 0.00 0.00 0.00 2.95 -0.12 45 0 32 0
30DEC26 80.00 C 0.00 0.00 0.00 2.58 -0.10 45 0 29 0
30DEC26 82.50 C 0.00 0.00 0.00 2.25 -0.10 45 0 2 0
30DEC26 85.00 C 0.00 0.00 0.00 1.97 -0.08 45 0 159 0
30DEC26 87.50 C 0.00 0.00 0.00 1.72 -0.07 45 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 1.50 -0.07 45 0 36 0
30DEC26 92.50 C 0.00 0.00 0.00 1.31 -0.06 45 0 42 0
30DEC26 95.00 C 0.00 0.00 0.00 1.14 -0.06 45 0 65 0
30DEC26 97.50 C 0.00 0.00 0.00 1.00 -0.04 45 0 21 0
30DEC26 100.00 C 0.00 0.00 0.00 0.87 -0.04 45 0 71 0
30DEC26 102.50 C 0.00 0.00 0.00 0.76 -0.04 45 0 3 0
30DEC26 105.00 C 0.00 0.00 0.00 0.66 -0.04 45 0 4 0
30DEC26 107.50 C 0.00 0.00 0.00 0.58 -0.03 45 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 0.51 -0.02 45 0 11 0
30DEC26 112.50 C 0.00 0.00 0.00 0.44 -0.02 45 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.39 -0.02 45 0 6 0
30DEC26 117.50 C 1.01 1.01 1.01 0.34 -0.02 45 1 3 +1
30DEC26 120.00 C 0.00 0.00 0.00 0.29 -0.02 44 0 30 0
30MAR27 41.00 C 0.00 0.00 0.00 18.38 -0.88 45 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 17.69 -0.86 44 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 17.03 -0.84 44 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 16.38 -0.82 44 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 15.80 -0.76 45 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 15.17 -0.76 44 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 14.58 -0.74 44 0 4 0
30MAR27 48.00 C 0.00 0.00 0.00 14.02 -0.72 44 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 13.54 -0.63 45 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 13.02 -0.59 45 0 300 0
30MAR27 52.50 C 0.00 0.00 0.00 11.78 -0.54 45 0 307 0
30MAR27 55.00 C 0.00 0.00 0.00 10.69 -0.43 45 0 600 0
30MAR27 57.50 C 0.00 0.00 0.00 9.75 -0.29 45 0 600 0
30MAR27 60.00 C 0.00 0.00 0.00 8.81 -0.24 45 0 10 0
30MAR27 62.50 C 0.00 0.00 0.00 7.93 -0.22 45 0 70 0
30MAR27 65.00 C 0.00 0.00 0.00 7.13 -0.20 45 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 6.41 -0.18 45 0 3 0
30MAR27 70.00 C 0.00 0.00 0.00 5.75 -0.18 45 0 8 0
30MAR27 72.50 C 0.00 0.00 0.00 5.17 -0.15 45 0 2 0
30MAR27 75.00 C 0.00 0.00 0.00 4.64 -0.14 45 0 43 0
30MAR27 77.50 C 0.00 0.00 0.00 4.16 -0.13 45 0 3 0
30MAR27 80.00 C 0.00 0.00 0.00 3.73 -0.13 45 0 39 0
30MAR27 82.50 C 0.00 0.00 0.00 3.35 -0.11 45 0 4 0
30MAR27 85.00 C 0.00 0.00 0.00 3.00 -0.11 45 0 20 0
30MAR27 87.50 C 0.00 0.00 0.00 2.70 -0.09 45 0 10 0
30MAR27 90.00 C 3.37 3.37 3.37 2.42 -0.08 45 1 24 +1
TOTAL CALL 2,113 40,305 +784
10APR26 41.00 P 0.01 0.01 0.01 0.01 0.00 230 400 400 +400
10APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 214 0 17 0
10APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 198 0 3 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 0.00 166 0 4 0
10APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 151 0 5 0
10APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 136 0 2 0
10APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 120 0 52 0
10APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 105 0 16 0
10APR26 50.00 P 0.03 0.03 0.03 0.01 0.00 91 1 72 0
10APR26 52.50 P 0.11 0.12 0.03 0.02 -0.02 60 97 87 +37
10APR26 55.00 P 0.68 1.00 0.21 0.36 -0.04 56 244 115 +27
10APR26 57.50 P 1.60 2.00 1.20 1.97 +0.25 63 7 26 +2
10APR26 60.00 P 0.00 0.00 0.00 4.31 +0.42 66 0 5 0
10APR26 62.50 P 0.00 0.00 0.00 6.81 +0.46 97 0 0 0
10APR26 65.00 P 0.00 0.00 0.00 9.31 +0.46 125 0 0 0
10APR26 67.50 P 0.00 0.00 0.00 11.81 +0.46 152 0 0 0
10APR26 70.00 P 0.00 0.00 0.00 14.30 +0.45 0 0 0 0
10APR26 72.50 P 0.00 0.00 0.00 16.80 +0.45 0 0 0 0
10APR26 75.00 P 0.00 0.00 0.00 19.30 +0.45 0 0 0 0
10APR26 77.50 P 0.00 0.00 0.00 21.80 - 0 0 0 -
17APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
17APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
17APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
17APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
17APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
17APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
17APR26 47.00 P 0.00 0.00 0.00 0.02 +0.01 52 0 0 0
17APR26 48.00 P 0.00 0.00 0.00 0.03 +0.01 49 0 0 0
17APR26 49.00 P 0.15 0.15 0.07 0.06 +0.02 49 17 17 +17
17APR26 50.00 P 0.19 0.19 0.11 0.11 +0.02 48 16 27 +15
17APR26 52.50 P 0.65 0.79 0.36 0.45 +0.10 48 39 34 +5
17APR26 55.00 P 1.55 1.60 0.97 1.26 +0.22 48 39 39 +6
17APR26 57.50 P 2.72 2.72 2.72 2.72 +0.42 50 1 5 0
17APR26 60.00 P 0.00 0.00 0.00 4.68 +0.58 52 0 1 0
17APR26 62.50 P 0.00 0.00 0.00 6.99 +0.54 57 0 0 0
17APR26 65.00 P 0.00 0.00 0.00 9.37 +0.50 60 0 0 0
17APR26 67.50 P 0.00 0.00 0.00 11.86 +0.51 70 0 0 0
17APR26 70.00 P 0.00 0.00 0.00 14.33 +0.48 74 0 0 0
17APR26 72.50 P 0.00 0.00 0.00 16.80 +0.45 0 0 0 0
17APR26 75.00 P 0.00 0.00 0.00 19.30 - 0 0 0 -
17APR26 77.50 P 0.00 0.00 0.00 21.80 - 0 0 0 -
29APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 51 0 3 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 7 0
29APR26 43.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 21 0
29APR26 44.00 P 0.00 0.00 0.00 0.04 0.00 49 0 52 0
29APR26 45.00 P 0.08 0.08 0.08 0.06 -0.01 47 1 203 -1
29APR26 46.00 P 0.13 0.13 0.13 0.10 -0.01 47 16 260 +6
29APR26 47.00 P 0.00 0.00 0.00 0.15 -0.01 47 0 160 0
29APR26 48.00 P 0.34 0.37 0.22 0.23 -0.01 47 23 260 0
29APR26 49.00 P 0.29 0.35 0.28 0.35 0.00 47 43 419 +4
29APR26 50.00 P 0.71 0.71 0.38 0.50 0.00 47 49 460 +1
29APR26 52.50 P 1.23 1.23 0.80 1.08 +0.02 46 63 867 +2
29APR26 55.00 P 2.40 2.50 1.69 2.09 +0.12 47 128 293 +6
29APR26 57.50 P 3.95 3.95 2.93 3.53 +0.29 48 11 399 -4
29APR26 60.00 P 5.77 5.77 5.77 5.33 +0.47 50 6 537 -4
29APR26 62.50 P 0.00 0.00 0.00 7.41 +0.64 51 6 323 -6
29APR26 65.00 P 9.05 9.05 9.05 9.66 +0.51 54 10 552 -10
29APR26 67.50 P 11.48 11.48 11.48 11.98 +0.50 54 1 485 0
29APR26 70.00 P 14.93 14.93 13.80 14.41 +0.52 57 47 291 +43
29APR26 72.50 P 0.00 0.00 0.00 16.84 +0.48 57 0 328 0
29APR26 75.00 P 19.82 19.82 18.60 19.31 +0.46 58 30 1,029 +30
29APR26 77.50 P 0.00 0.00 0.00 21.84 +0.49 69 0 29 0
29APR26 80.00 P 0.00 0.00 0.00 24.31 +0.46 68 0 15 0
29APR26 82.50 P 0.00 0.00 0.00 26.80 +0.45 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 29.32 +0.47 81 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 31.80 +0.45 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 34.30 +0.45 0 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 36.81 +0.46 91 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 39.31 +0.46 96 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 41.80 +0.45 0 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 44.31 +0.46 104 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 46.80 +0.45 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 49.30 +0.45 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 51.82 +0.47 119 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 54.30 +0.45 0 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 56.81 +0.46 122 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 59.30 +0.45 0 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 61.81 +0.46 129 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 64.30 +0.45 0 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 66.80 +0.45 0 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 69.30 +0.45 0 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 71.80 +0.45 0 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 74.33 +0.48 152 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 76.80 +0.45 0 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 79.34 +0.49 161 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 81.80 +0.45 0 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 84.30 +0.45 0 0 0 0
28MAY26 41.00 P 0.14 0.14 0.14 0.10 0.00 45 5 13 +5
28MAY26 42.00 P 0.23 0.23 0.23 0.14 -0.01 45 6 8 -6
28MAY26 43.00 P 0.00 0.00 0.00 0.20 0.00 45 0 110 0
28MAY26 44.00 P 0.00 0.00 0.00 0.28 +0.02 45 0 141 0
28MAY26 45.00 P 0.36 0.36 0.36 0.38 +0.02 45 4 128 +4
28MAY26 46.00 P 0.44 0.44 0.44 0.50 +0.03 45 3 141 +1
28MAY26 47.00 P 0.59 0.59 0.58 0.64 +0.02 45 12 205 0
28MAY26 48.00 P 0.74 0.74 0.73 0.83 +0.03 45 6 174 +5
28MAY26 49.00 P 0.93 0.94 0.93 1.02 +0.03 44 6 70 +6
28MAY26 50.00 P 1.48 1.50 1.21 1.28 +0.03 44 15 92 -9
28MAY26 52.50 P 1.85 2.08 1.83 2.12 +0.11 44 7 485 +7
28MAY26 55.00 P 3.76 3.76 2.80 3.22 +0.17 44 31 1,098 +12
28MAY26 57.50 P 5.13 5.13 5.13 4.73 +0.40 46 5 361 0
28MAY26 60.00 P 6.44 6.44 6.44 6.42 +0.57 47 5 237 -5
28MAY26 62.50 P 0.00 0.00 0.00 8.33 +0.73 48 0 577 0
28MAY26 65.00 P 10.00 10.10 10.00 10.38 +0.85 49 2 452 0
28MAY26 67.50 P 0.00 0.00 0.00 12.57 +0.94 51 0 183 0
28MAY26 70.00 P 15.15 15.34 15.15 14.85 +0.96 52 27 224 -27
28MAY26 72.50 P 17.15 17.24 17.15 17.24 +0.70 55 70 138 -40
28MAY26 75.00 P 0.00 0.00 0.00 19.51 +0.57 52 0 21 0
28MAY26 77.50 P 0.00 0.00 0.00 21.93 +0.55 53 0 24 0
28MAY26 80.00 P 0.00 0.00 0.00 24.40 +0.55 56 0 8 0
28MAY26 82.50 P 0.00 0.00 0.00 26.82 +0.47 53 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 29.32 +0.47 56 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 31.82 +0.47 60 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 34.31 +0.46 61 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 36.86 +0.51 70 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 39.34 +0.49 71 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 41.80 +0.45 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 44.32 +0.47 74 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 46.88 +0.53 84 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 49.30 +0.45 0 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 51.82 +0.47 82 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 54.30 +0.45 0 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 56.81 +0.46 85 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 59.30 +0.45 0 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 61.81 +0.46 90 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 64.33 +0.48 96 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 66.80 +0.45 0 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 69.31 +0.46 96 0 0 0
29JUN26 30.00 P 0.07 0.07 0.07 0.01 0.00 49 3 42 +3
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 46 0 48 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 44 0 23 0
29JUN26 33.00 P 0.00 0.00 0.00 0.02 0.00 45 0 69 0
29JUN26 34.00 P 0.00 0.00 0.00 0.03 0.00 45 0 80 0
29JUN26 35.00 P 0.00 0.00 0.00 0.04 0.00 44 0 63 0
29JUN26 36.00 P 0.00 0.00 0.00 0.06 0.00 44 0 72 0
29JUN26 37.00 P 0.00 0.00 0.00 0.08 -0.01 44 0 144 0
29JUN26 38.00 P 0.00 0.00 0.00 0.12 0.00 44 0 104 0
29JUN26 39.00 P 0.00 0.00 0.00 0.16 -0.01 44 0 38 0
29JUN26 40.00 P 0.00 0.00 0.00 0.22 -0.01 44 0 146 0
29JUN26 41.00 P 0.00 0.00 0.00 0.30 -0.01 44 0 81 0
29JUN26 42.00 P 0.00 0.00 0.00 0.39 +0.01 44 0 121 0
29JUN26 43.00 P 0.00 0.00 0.00 0.48 -0.01 43 0 24 0
29JUN26 44.00 P 0.00 0.00 0.00 0.60 -0.02 43 0 88 0
29JUN26 45.00 P 0.00 0.00 0.00 0.75 -0.02 43 0 83 0
29JUN26 46.00 P 0.82 0.82 0.82 0.94 -0.01 43 1 86 0
29JUN26 47.00 P 0.98 0.98 0.98 1.14 -0.01 43 1 172 0
29JUN26 48.00 P 0.00 0.00 0.00 1.39 0.00 43 0 150 0
29JUN26 49.00 P 1.57 1.57 1.57 1.64 -0.01 43 40 337 0
29JUN26 50.00 P 2.20 2.20 1.82 1.96 +0.01 43 17 1,125 -7
29JUN26 52.50 P 2.76 2.76 2.76 2.90 +0.06 43 1 535 0
29JUN26 55.00 P 3.74 3.90 3.65 4.06 +0.13 43 31 1,077 +8
29JUN26 57.50 P 5.13 5.13 5.13 5.63 +0.40 45 22 414 +4
29JUN26 60.00 P 0.00 0.00 0.00 7.24 +0.52 45 0 640 0
29JUN26 62.50 P 0.00 0.00 0.00 9.09 +0.70 46 0 640 0
29JUN26 65.00 P 0.00 0.00 0.00 11.01 +0.79 47 0 239 0
29JUN26 67.50 P 0.00 0.00 0.00 13.13 +0.84 48 0 533 0
29JUN26 70.00 P 0.00 0.00 0.00 15.39 +0.99 50 0 1,482 0
29JUN26 72.50 P 0.00 0.00 0.00 17.59 +0.98 50 0 918 0
29JUN26 75.00 P 0.00 0.00 0.00 19.91 +0.97 51 0 931 0
29JUN26 77.50 P 0.00 0.00 0.00 22.24 +0.69 52 0 236 0
29JUN26 80.00 P 0.00 0.00 0.00 24.69 +0.74 54 0 698 0
29JUN26 82.50 P 0.00 0.00 0.00 27.04 +0.65 53 0 35 0
29JUN26 85.00 P 0.00 0.00 0.00 29.51 +0.65 56 0 30 0
29JUN26 87.50 P 0.00 0.00 0.00 31.91 +0.56 55 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 34.46 +0.61 60 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 36.93 +0.58 61 0 56 0
29JUN26 95.00 P 0.00 0.00 0.00 39.38 +0.53 61 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 41.86 +0.51 62 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 44.40 +0.55 67 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 46.88 +0.53 68 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 49.30 +0.45 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 51.82 +0.47 68 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 54.30 +0.45 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 56.82 +0.47 72 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 59.33 +0.48 75 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 61.81 +0.46 74 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 64.33 +0.48 79 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 66.80 +0.45 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 69.31 +0.46 80 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 71.82 +0.47 83 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 74.33 +0.48 86 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 76.80 +0.45 0 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 79.34 +0.49 90 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 81.81 +0.46 88 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 84.30 +0.45 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 0.54 +0.01 43 0 1 0
30JUL26 42.00 P 0.00 0.00 0.00 0.67 +0.02 43 0 1 0
30JUL26 43.00 P 0.00 0.00 0.00 0.82 +0.02 43 0 1 0
30JUL26 44.00 P 0.00 0.00 0.00 0.99 +0.03 43 0 75 0
30JUL26 45.00 P 1.10 1.10 1.10 1.20 +0.03 43 2 32 +2
30JUL26 46.00 P 0.00 0.00 0.00 1.41 +0.04 43 0 1 0
30JUL26 47.00 P 0.00 0.00 0.00 1.68 +0.05 43 0 34 0
30JUL26 48.00 P 0.00 0.00 0.00 1.94 +0.04 43 0 64 0
30JUL26 49.00 P 1.92 1.92 1.92 2.27 +0.07 43 20 50 +20
30JUL26 50.00 P 2.36 2.36 2.36 2.60 +0.07 43 20 58 +20
30JUL26 52.50 P 3.18 3.18 3.18 3.57 +0.08 43 31 61 +31
30JUL26 55.00 P 4.55 4.55 4.55 4.79 +0.17 43 15 45 +15
30JUL26 57.50 P 5.93 5.93 5.93 6.26 +0.33 44 1 1 +1
30JUL26 60.00 P 0.00 0.00 0.00 7.91 +0.50 44 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 9.71 +0.68 45 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 11.64 +0.82 46 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 13.64 +0.78 46 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 15.77 +0.88 47 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 18.02 +0.98 49 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 20.30 +1.04 50 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 22.65 - 51 0 0 -
29SEP26 40.00 P 0.00 0.00 0.00 0.97 +0.06 44 0 42 0
29SEP26 41.00 P 0.00 0.00 0.00 1.14 +0.08 44 0 17 0
29SEP26 42.00 P 1.26 1.26 1.26 1.35 +0.09 44 1 3 -1
29SEP26 43.00 P 0.00 0.00 0.00 1.56 +0.09 44 0 27 0
29SEP26 44.00 P 0.00 0.00 0.00 1.81 +0.12 44 0 55 0
29SEP26 45.00 P 1.75 1.75 1.75 2.08 +0.12 44 7 70 0
29SEP26 46.00 P 0.00 0.00 0.00 2.35 +0.12 44 0 117 0
29SEP26 47.00 P 2.35 2.35 2.35 2.67 +0.14 44 3 53 +3
29SEP26 48.00 P 2.66 2.72 2.66 3.01 +0.15 44 10 34 +3
29SEP26 49.00 P 0.00 0.00 0.00 3.35 +0.15 44 0 115 0
29SEP26 50.00 P 3.70 3.70 3.32 3.75 +0.18 44 19 1,650 +9
29SEP26 52.50 P 0.00 0.00 0.00 4.81 +0.20 44 0 1,045 0
29SEP26 55.00 P 0.00 0.00 0.00 6.03 +0.22 43 0 965 0
29SEP26 57.50 P 0.00 0.00 0.00 7.51 +0.37 44 0 454 0
29SEP26 60.00 P 0.00 0.00 0.00 9.17 +0.58 45 6 184 +6
29SEP26 62.50 P 0.00 0.00 0.00 10.92 +0.72 45 6 713 0
29SEP26 65.00 P 0.00 0.00 0.00 12.79 +0.79 46 0 398 0
29SEP26 67.50 P 0.00 0.00 0.00 14.74 +0.83 47 0 183 0
29SEP26 70.00 P 0.00 0.00 0.00 16.78 +0.88 47 0 123 0
29SEP26 72.50 P 0.00 0.00 0.00 18.88 +0.86 48 0 164 0
29SEP26 75.00 P 0.00 0.00 0.00 20.98 +0.90 48 0 135 0
29SEP26 77.50 P 0.00 0.00 0.00 23.24 +0.99 49 0 14 0
29SEP26 80.00 P 0.00 0.00 0.00 25.46 +0.96 49 0 41 0
29SEP26 82.50 P 0.00 0.00 0.00 27.74 +0.98 49 0 27 0
29SEP26 85.00 P 0.00 0.00 0.00 30.16 +1.06 51 0 45 0
29SEP26 87.50 P 0.00 0.00 0.00 32.44 +0.99 51 0 10 0
29SEP26 90.00 P 0.00 0.00 0.00 34.83 +0.80 51 0 8 0
29SEP26 92.50 P 0.00 0.00 0.00 37.29 +0.84 53 0 17 0
29SEP26 95.00 P 0.00 0.00 0.00 39.59 +0.69 51 0 2 0
29SEP26 97.50 P 0.00 0.00 0.00 42.09 +0.73 53 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 44.48 +0.63 53 0 5 0
29SEP26 102.50 P 0.00 0.00 0.00 46.98 +0.63 55 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 49.44 +0.59 55 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 51.88 +0.53 55 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 54.37 +0.52 56 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 56.87 +0.52 58 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 59.37 +0.52 59 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 61.87 +0.52 61 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 64.37 +0.52 62 0 0 0
30DEC26 40.00 P 1.43 1.52 1.43 1.71 +0.06 44 3 47 -3
30DEC26 41.00 P 0.00 0.00 0.00 1.93 +0.07 44 0 45 0
30DEC26 42.00 P 0.00 0.00 0.00 2.20 +0.08 44 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 2.48 +0.08 44 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 2.76 +0.08 44 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 3.09 +0.11 44 0 38 0
30DEC26 46.00 P 0.00 0.00 0.00 3.44 +0.11 44 0 6 0
30DEC26 47.00 P 0.00 0.00 0.00 3.79 +0.11 44 0 5 0
30DEC26 48.00 P 0.00 0.00 0.00 4.15 +0.12 44 0 105 0
30DEC26 49.00 P 0.00 0.00 0.00 4.58 +0.14 44 0 4 0
30DEC26 50.00 P 4.50 4.50 4.50 5.00 +0.14 43 15 344 -15
30DEC26 52.50 P 5.68 5.68 5.68 6.13 +0.17 43 20 206 0
30DEC26 55.00 P 0.00 0.00 0.00 7.38 +0.17 43 0 91 0
30DEC26 57.50 P 0.00 0.00 0.00 8.84 +0.28 43 0 78 0
30DEC26 60.00 P 0.00 0.00 0.00 10.47 +0.46 44 0 167 0
30DEC26 62.50 P 0.00 0.00 0.00 12.20 +0.61 44 0 56 0
30DEC26 65.00 P 0.00 0.00 0.00 14.03 +0.71 45 0 43 0
30DEC26 67.50 P 0.00 0.00 0.00 15.87 +0.65 45 0 45 0
30DEC26 70.00 P 0.00 0.00 0.00 17.94 +0.80 46 0 679 0
30DEC26 72.50 P 0.00 0.00 0.00 19.93 +0.80 46 0 626 0
30DEC26 75.00 P 0.00 0.00 0.00 22.03 +0.69 47 0 28 0
30DEC26 77.50 P 0.00 0.00 0.00 24.16 +0.88 47 0 8 0
30DEC26 80.00 P 0.00 0.00 0.00 26.33 +0.32 48 0 5 0
30DEC26 82.50 P 0.00 0.00 0.00 28.55 +0.91 48 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 30.80 +0.90 48 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 33.09 +0.95 49 0 4 0
30DEC26 90.00 P 0.00 0.00 0.00 35.43 +0.97 49 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 37.78 +0.95 50 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 40.18 +1.02 51 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 42.54 +0.98 51 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 44.94 +0.90 52 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 47.35 +0.91 52 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 49.77 +0.88 53 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 52.18 +0.81 53 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 54.59 +0.74 53 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 57.04 +0.69 54 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 59.48 +0.63 54 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 61.94 +0.59 54 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 64.39 +0.54 54 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 2.66 +0.09 44 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 2.94 +0.08 43 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.24 +0.10 43 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 3.60 +0.11 43 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 3.95 +0.11 43 0 23 0
30MAR27 46.00 P 0.00 0.00 0.00 4.31 +0.11 43 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 4.69 +0.13 43 0 5 0
30MAR27 48.00 P 4.78 4.78 4.78 5.12 +0.14 43 1 4 +1
30MAR27 49.00 P 0.00 0.00 0.00 5.55 +0.14 43 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 5.98 +0.14 43 0 369 0
30MAR27 52.50 P 0.00 0.00 0.00 7.17 +0.17 43 0 327 0
30MAR27 55.00 P 0.00 0.00 0.00 8.44 +0.17 43 0 621 0
30MAR27 57.50 P 0.00 0.00 0.00 9.90 +0.26 43 0 602 0
30MAR27 60.00 P 0.00 0.00 0.00 11.53 +0.43 44 0 50 0
30MAR27 62.50 P 0.00 0.00 0.00 13.23 +0.58 44 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 15.06 +0.69 44 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 16.92 +0.69 45 0 1 0
30MAR27 70.00 P 0.00 0.00 0.00 18.83 +0.70 45 0 10 0
30MAR27 72.50 P 0.00 0.00 0.00 20.87 +0.77 46 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 22.75 +0.65 45 0 21 0
30MAR27 77.50 P 0.00 0.00 0.00 24.98 +0.77 46 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 27.11 +0.85 47 0 2 0
30MAR27 82.50 P 0.00 0.00 0.00 29.27 +0.84 47 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 31.47 +0.89 47 0 8 0
30MAR27 87.50 P 0.00 0.00 0.00 33.69 +0.90 48 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 35.96 +0.93 48 0 0 0
TOTAL PUT 1,795 36,261 +629
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$ 61.65
29APR26 42.00 C 0.00 0.00 0.00 19.97 -1.43 101 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 18.67 -1.69 0 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 18.00 -1.42 93 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 17.12 -1.10 95 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 15.80 -1.49 66 0 45 0
29APR26 47.00 C 0.00 0.00 0.00 14.85 -1.50 66 0 45 0
29APR26 48.00 C 0.00 0.00 0.00 13.99 -1.34 72 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 12.75 -1.67 46 0 13 0
29APR26 50.00 C 0.00 0.00 0.00 11.75 -1.76 42 0 133 0
29APR26 52.50 C 0.00 0.00 0.00 9.34 -1.71 42 0 514 0
29APR26 55.00 C 7.50 7.50 7.50 7.07 -1.35 42 1 502 0
29APR26 57.50 C 5.84 5.84 5.13 5.19 -1.09 45 35 941 -35
29APR26 60.00 C 4.14 4.14 3.30 3.44 -1.02 43 17 911 -15
29APR26 62.50 C 2.49 2.49 2.36 2.14 -0.79 43 2 557 0
29APR26 65.00 C 1.52 1.52 1.24 1.23 -0.62 42 31 518 +2
29APR26 67.50 C 0.86 0.88 0.68 0.66 -0.42 42 32 358 +14
29APR26 70.00 C 0.44 0.50 0.40 0.33 -0.26 42 28 382 +2
29APR26 72.50 C 0.27 0.28 0.27 0.15 -0.15 42 40 449 +25
29APR26 75.00 C 0.00 0.00 0.00 0.07 -0.07 43 0 377 0
29APR26 77.50 C 0.00 0.00 0.00 0.03 -0.04 43 0 167 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 102 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 63 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 51 0 203 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 55 0 3 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 20.09 -1.37 67 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 19.20 -1.34 68 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 18.15 -1.36 62 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 17.12 -1.17 57 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 16.03 -1.36 50 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 15.18 -1.48 53 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 14.26 -1.37 52 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 13.41 -1.32 53 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 12.46 -1.12 50 0 52 0
28MAY26 52.50 C 0.00 0.00 0.00 9.91 -1.39 40 0 103 0
28MAY26 55.00 C 0.00 0.00 0.00 7.90 -1.47 40 0 225 0
28MAY26 57.50 C 0.00 0.00 0.00 6.28 -0.98 42 0 114 0
28MAY26 60.00 C 0.00 0.00 0.00 4.72 -0.93 42 0 514 0
28MAY26 62.50 C 3.36 3.36 3.36 3.45 -0.78 41 1 211 +1
28MAY26 65.00 C 2.60 2.60 2.60 2.47 -0.66 41 1 254 0
28MAY26 67.50 C 0.00 0.00 0.00 1.72 -0.56 41 0 250 0
28MAY26 70.00 C 1.25 1.25 1.25 1.16 -0.43 41 9 151 -9
28MAY26 72.50 C 0.00 0.00 0.00 0.76 -0.33 41 0 180 0
28MAY26 75.00 C 0.70 0.70 0.61 0.49 -0.23 41 14 102 -2
28MAY26 77.50 C 0.46 0.46 0.46 0.31 -0.16 41 15 33 +14
28MAY26 80.00 C 0.00 0.00 0.00 0.19 -0.11 41 0 69 0
28MAY26 82.50 C 0.00 0.00 0.00 0.12 -0.07 41 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.07 -0.05 41 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 20.09 -1.37 57 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 19.20 -1.34 58 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 18.15 -1.36 53 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 17.12 -1.47 49 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 16.23 -1.43 50 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 15.31 -1.44 49 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 14.37 -1.52 47 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 13.41 -1.43 45 0 30 0
29JUN26 50.00 C 0.00 0.00 0.00 12.51 -1.53 44 0 160 0
29JUN26 52.50 C 0.00 0.00 0.00 10.41 -1.39 43 0 227 0
29JUN26 55.00 C 0.00 0.00 0.00 8.40 -1.31 41 0 240 0
29JUN26 57.50 C 0.00 0.00 0.00 6.85 -0.99 42 0 296 0
29JUN26 60.00 C 5.51 5.51 5.44 5.38 -0.92 41 25 541 +5
29JUN26 62.50 C 0.00 0.00 0.00 4.20 -0.81 41 0 228 0
29JUN26 65.00 C 3.20 3.20 3.20 3.24 -0.70 42 20 766 0
29JUN26 67.50 C 2.52 2.53 2.52 2.46 -0.62 42 13 97 -3
29JUN26 70.00 C 2.04 2.04 1.87 1.83 -0.51 41 46 2,257 -1
29JUN26 72.50 C 0.00 0.00 0.00 1.35 -0.40 41 0 872 0
29JUN26 75.00 C 1.31 1.31 1.31 0.98 -0.33 41 2 1,549 0
29JUN26 77.50 C 0.97 0.97 0.97 0.71 -0.26 41 4 142 0
29JUN26 80.00 C 0.65 0.65 0.65 0.50 -0.21 41 1 670 0
29JUN26 82.50 C 0.00 0.00 0.00 0.35 -0.16 41 0 680 0
29JUN26 85.00 C 0.00 0.00 0.00 0.25 -0.11 41 0 79 0
29JUN26 87.50 C 0.00 0.00 0.00 0.17 -0.09 41 0 14 0
29JUN26 90.00 C 0.00 0.00 0.00 0.12 -0.06 41 0 72 0
29JUN26 92.50 C 0.00 0.00 0.00 0.08 -0.05 41 0 101 0
29JUN26 95.00 C 0.00 0.00 0.00 0.06 -0.03 41 0 165 0
29JUN26 97.50 C 0.00 0.00 0.00 0.04 -0.03 41 0 15 0
29JUN26 100.00 C 0.00 0.00 0.00 0.03 -0.02 42 0 39 0
29JUN26 102.50 C 0.00 0.00 0.00 0.02 -0.01 42 0 30 0
29JUN26 105.00 C 0.11 0.11 0.11 0.01 -0.01 41 4 32 -4
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 42 0 17 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 44 0 162 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 45 0 39 0
30JUL26 42.00 C 0.00 0.00 0.00 20.09 -1.42 51 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 19.20 -1.35 52 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 18.19 -1.42 49 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 17.31 -1.39 49 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 16.35 -1.41 47 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 15.47 -1.37 47 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 14.57 -1.33 46 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 13.71 -1.42 45 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 12.80 -1.36 44 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 10.81 -1.34 43 0 30 0
30JUL26 55.00 C 0.00 0.00 0.00 8.93 -1.17 41 0 34 0
30JUL26 57.50 C 7.89 7.89 7.65 7.52 -1.06 42 16 87 +16
30JUL26 60.00 C 0.00 0.00 0.00 6.16 -0.88 42 0 75 0
30JUL26 62.50 C 5.37 5.37 5.37 5.02 -0.79 42 1 46 +1
30JUL26 65.00 C 4.24 4.24 4.24 4.07 -0.70 42 5 86 +5
30JUL26 67.50 C 0.00 0.00 0.00 3.27 -0.64 42 0 71 0
30JUL26 70.00 C 0.00 0.00 0.00 2.58 -0.58 42 0 15 0
30JUL26 72.50 C 0.00 0.00 0.00 2.02 -0.50 42 0 8 0
30JUL26 75.00 C 0.00 0.00 0.00 1.59 -0.40 42 0 17 0
30JUL26 77.50 C 0.00 0.00 0.00 1.24 -0.33 42 0 30 0
30JUL26 80.00 C 0.00 0.00 0.00 0.95 -0.29 42 0 47 0
30JUL26 82.50 C 0.00 0.00 0.00 0.73 -0.23 41 0 2 0
30JUL26 85.00 C 0.00 0.00 0.00 0.56 - 41 0 0 -
29SEP26 42.00 C 0.00 0.00 0.00 20.24 -1.32 46 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 19.35 -1.32 46 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 18.59 -1.40 47 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 17.64 -1.36 46 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 16.80 -1.25 45 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 16.09 -1.35 46 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 15.43 -0.99 47 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 14.65 -1.18 46 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 13.67 -1.39 44 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 11.93 -1.23 44 0 29 0
29SEP26 55.00 C 0.00 0.00 0.00 10.36 -1.14 43 0 148 0
29SEP26 57.50 C 9.30 9.30 8.93 9.03 -1.05 44 3 59 0
29SEP26 60.00 C 0.00 0.00 0.00 7.77 -0.86 43 0 64 0
29SEP26 62.50 C 0.00 0.00 0.00 6.68 -0.81 43 0 26 0
29SEP26 65.00 C 5.88 5.88 5.88 5.76 -0.71 44 2 1,535 +2
29SEP26 67.50 C 0.00 0.00 0.00 4.89 -0.70 43 0 346 0
29SEP26 70.00 C 4.36 4.36 4.24 4.16 -0.66 43 2 67 +1
29SEP26 72.50 C 0.00 0.00 0.00 3.49 -0.64 43 0 95 0
29SEP26 75.00 C 0.00 0.00 0.00 2.96 -0.54 43 0 15 0
29SEP26 77.50 C 0.00 0.00 0.00 2.48 -0.49 43 0 20 0
29SEP26 80.00 C 0.00 0.00 0.00 2.08 -0.43 43 0 63 0
29SEP26 82.50 C 0.00 0.00 0.00 1.73 -0.38 43 0 51 0
29SEP26 85.00 C 0.00 0.00 0.00 1.45 -0.33 43 0 28 0
29SEP26 87.50 C 0.00 0.00 0.00 1.20 -0.29 43 0 51 0
29SEP26 90.00 C 0.00 0.00 0.00 0.97 -0.28 43 0 78 0
29SEP26 92.50 C 0.00 0.00 0.00 0.80 -0.22 43 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.67 -0.17 43 0 560 0
29SEP26 97.50 C 0.00 0.00 0.00 0.54 -0.17 42 0 0 0
29SEP26 100.00 C 0.71 0.71 0.71 0.46 -0.12 43 1 22 -1
29SEP26 102.50 C 0.00 0.00 0.00 0.37 -0.12 43 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 0.32 -0.09 43 0 25 0
29SEP26 107.50 C 0.00 0.00 0.00 0.26 -0.09 43 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.21 -0.08 43 0 3 0
29SEP26 112.50 C 0.00 0.00 0.00 0.18 -0.06 43 0 23 0
30DEC26 42.00 C 0.00 0.00 0.00 21.07 -1.44 47 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 20.27 -1.25 47 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 19.66 -1.24 48 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 18.86 -1.27 47 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 17.98 -1.40 46 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 17.39 -1.24 46 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 16.66 -1.25 46 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 15.85 -1.36 45 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 15.18 -1.22 45 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 13.60 -1.19 44 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 12.15 -1.14 44 0 27 0
30DEC26 57.50 C 0.00 0.00 0.00 10.93 -0.97 44 0 22 0
30DEC26 60.00 C 0.00 0.00 0.00 9.70 -0.88 44 0 29 0
30DEC26 62.50 C 0.00 0.00 0.00 8.62 -0.84 44 0 19 0
30DEC26 65.00 C 0.00 0.00 0.00 7.65 -0.98 44 0 20 0
30DEC26 67.50 C 0.00 0.00 0.00 6.81 -0.72 44 0 163 0
30DEC26 70.00 C 6.12 6.12 6.12 5.97 -0.56 43 1 45 0
30DEC26 72.50 C 0.00 0.00 0.00 5.31 -0.68 43 0 27 0
30DEC26 75.00 C 0.00 0.00 0.00 4.64 -0.71 43 0 154 0
30DEC26 77.50 C 0.00 0.00 0.00 4.11 -0.62 43 0 40 0
30DEC26 80.00 C 0.00 0.00 0.00 3.60 -0.38 43 0 552 0
30DEC26 82.50 C 0.00 0.00 0.00 3.16 -0.56 43 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 2.78 -0.51 43 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 2.41 -0.50 43 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 2.08 -0.46 43 0 41 0
30MAR27 42.00 C 0.00 0.00 0.00 22.13 -1.20 48 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 21.38 -1.26 47 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 20.72 -1.18 47 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 20.01 -1.16 47 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 19.30 -1.19 47 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 18.57 -1.21 46 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 17.98 -1.10 46 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 17.34 -1.11 46 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 16.63 -1.18 46 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 15.14 -1.11 45 0 205 0
30MAR27 55.00 C 0.00 0.00 0.00 13.76 -1.09 45 0 217 0
30MAR27 57.50 C 0.00 0.00 0.00 12.54 -0.97 45 0 100 0
30MAR27 60.00 C 0.00 0.00 0.00 11.38 -0.84 45 0 210 0
30MAR27 62.50 C 0.00 0.00 0.00 10.39 -0.77 45 0 358 0
30MAR27 65.00 C 0.00 0.00 0.00 9.40 -0.76 44 0 200 0
30MAR27 67.50 C 0.00 0.00 0.00 8.52 -0.65 44 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 7.71 -0.65 44 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 6.95 -0.59 44 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 6.07 -0.77 43 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 5.67 -0.53 44 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 5.13 -0.43 44 0 25 0
30MAR27 82.50 C 0.00 0.00 0.00 4.64 -0.42 44 0 1 0
30MAR27 85.00 C 0.00 0.00 0.00 4.15 - 44 0 0 -
TOTAL CALL 372 24,429 +18
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 63 0 67 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 59 0 57 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 55 0 78 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 52 0 117 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 49 0 67 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 45 0 189 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 42 0 249 0
29APR26 49.00 P 0.00 0.00 0.00 0.02 0.00 42 0 266 0
29APR26 50.00 P 0.12 0.13 0.12 0.04 +0.01 43 8 788 +8
29APR26 52.50 P 0.22 0.22 0.22 0.12 +0.03 42 4 2,084 +1
29APR26 55.00 P 0.47 0.47 0.40 0.36 +0.11 42 41 1,771 -17
29APR26 57.50 P 0.84 0.91 0.78 0.85 +0.23 42 37 648 +19
29APR26 60.00 P 1.63 1.74 1.51 1.64 +0.35 42 35 3,860 +2
29APR26 62.50 P 0.00 0.00 0.00 2.81 +0.56 41 0 483 0
29APR26 65.00 P 3.95 4.49 3.95 4.43 +0.74 41 44 141 +10
29APR26 67.50 P 5.71 5.71 5.71 6.42 +0.96 42 2 119 -2
29APR26 70.00 P 0.00 0.00 0.00 8.60 +1.21 42 0 62 0
29APR26 72.50 P 0.00 0.00 0.00 10.94 +1.32 42 0 2 0
29APR26 75.00 P 0.00 0.00 0.00 13.46 +1.50 50 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 15.85 +1.38 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 18.35 +1.39 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 20.85 +1.41 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 23.35 +1.42 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 25.85 +1.40 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 28.38 +1.48 75 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 30.85 +1.43 0 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 33.40 +1.44 88 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 35.88 +1.43 89 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 38.35 +1.41 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 40.85 +1.38 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 43.36 +1.38 95 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 45.85 +1.45 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 48.40 +1.40 113 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 40 0 45 0
28MAY26 43.00 P 0.11 0.13 0.11 0.02 0.00 41 11 44 +11
28MAY26 44.00 P 0.00 0.00 0.00 0.04 +0.01 42 0 69 0
28MAY26 45.00 P 0.00 0.00 0.00 0.05 +0.01 41 0 129 0
28MAY26 46.00 P 0.00 0.00 0.00 0.08 +0.02 41 0 126 0
28MAY26 47.00 P 0.00 0.00 0.00 0.11 +0.03 41 0 217 0
28MAY26 48.00 P 0.29 0.29 0.29 0.16 +0.04 41 2 145 -2
28MAY26 49.00 P 0.00 0.00 0.00 0.22 +0.05 41 0 168 0
28MAY26 50.00 P 0.47 0.47 0.47 0.30 +0.07 41 2 299 +2
28MAY26 52.50 P 0.74 0.74 0.72 0.61 +0.14 41 22 388 -3
28MAY26 55.00 P 1.21 1.24 1.09 1.11 +0.21 41 63 783 +8
28MAY26 57.50 P 1.88 1.88 1.88 1.85 +0.34 41 16 450 -15
28MAY26 60.00 P 0.00 0.00 0.00 2.77 +0.43 40 0 274 0
28MAY26 62.50 P 0.00 0.00 0.00 3.99 +0.55 40 0 512 0
28MAY26 65.00 P 5.56 5.56 5.56 5.52 +0.68 40 15 105 +15
28MAY26 67.50 P 0.00 0.00 0.00 7.33 +0.83 40 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 9.30 +1.03 40 0 1 0
28MAY26 72.50 P 0.00 0.00 0.00 11.15 +0.66 35 0 40 0
28MAY26 75.00 P 0.00 0.00 0.00 13.60 +0.94 39 0 16 0
28MAY26 77.50 P 0.00 0.00 0.00 16.28 +1.35 48 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 18.41 +1.15 40 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 20.87 +1.20 41 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 23.35 +1.29 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.11 +0.02 41 0 31 0
29JUN26 43.00 P 0.00 0.00 0.00 0.16 +0.03 41 0 8 0
29JUN26 44.00 P 0.00 0.00 0.00 0.21 +0.04 41 0 30 0
29JUN26 45.00 P 0.43 0.43 0.43 0.28 +0.05 41 10 107 -3
29JUN26 46.00 P 0.00 0.00 0.00 0.36 +0.06 41 0 76 0
29JUN26 47.00 P 0.00 0.00 0.00 0.47 +0.09 41 0 223 0
29JUN26 48.00 P 0.00 0.00 0.00 0.59 +0.09 41 0 100 0
29JUN26 49.00 P 0.00 0.00 0.00 0.75 +0.13 41 0 301 0
29JUN26 50.00 P 1.00 1.03 1.00 0.92 +0.15 41 30 366 +30
29JUN26 52.50 P 0.00 0.00 0.00 1.49 +0.23 41 0 658 0
29JUN26 55.00 P 2.16 2.20 2.03 2.22 +0.30 41 13 1,241 -10
29JUN26 57.50 P 3.04 3.15 3.04 3.11 +0.40 41 30 1,462 0
29JUN26 60.00 P 4.23 4.29 4.20 4.27 +0.51 40 61 3,214 -5
29JUN26 62.50 P 0.00 0.00 0.00 5.63 +0.59 40 0 622 0
29JUN26 65.00 P 0.00 0.00 0.00 7.22 +0.68 40 0 903 0
29JUN26 67.50 P 8.64 8.64 8.64 9.05 +0.82 41 13 146 -6
29JUN26 70.00 P 0.00 0.00 0.00 11.00 +0.77 41 0 238 0
29JUN26 72.50 P 0.00 0.00 0.00 12.93 +0.72 40 0 183 0
29JUN26 75.00 P 0.00 0.00 0.00 15.33 +1.04 43 0 203 0
29JUN26 77.50 P 0.00 0.00 0.00 17.55 +1.07 43 0 65 0
29JUN26 80.00 P 0.00 0.00 0.00 19.61 +0.90 39 0 208 0
29JUN26 82.50 P 0.00 0.00 0.00 22.16 +1.15 43 0 15 0
29JUN26 85.00 P 0.00 0.00 0.00 24.55 +1.16 44 0 190 0
29JUN26 87.50 P 0.00 0.00 0.00 26.96 +1.18 44 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 29.38 +1.34 44 0 15 0
29JUN26 92.50 P 0.00 0.00 0.00 31.80 +1.11 42 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 34.16 +1.10 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 36.63 +1.13 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 39.08 +1.00 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 41.45 +0.97 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 43.93 +1.07 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 46.43 +1.12 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 48.98 +1.09 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 51.49 +1.16 0 0 0 0
30JUL26 42.00 P 0.36 0.36 0.36 0.27 +0.04 41 1 11 +1
30JUL26 43.00 P 0.00 0.00 0.00 0.35 +0.06 41 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.44 +0.07 41 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.55 +0.08 41 0 15 0
30JUL26 46.00 P 0.00 0.00 0.00 0.68 +0.10 42 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.83 +0.12 41 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 1.00 +0.13 42 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 1.21 +0.18 42 0 15 0
30JUL26 50.00 P 0.00 0.00 0.00 1.42 +0.18 42 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 2.09 +0.25 42 0 30 0
30JUL26 55.00 P 0.00 0.00 0.00 2.88 +0.33 41 0 30 0
30JUL26 57.50 P 0.00 0.00 0.00 3.86 +0.48 41 0 10 0
30JUL26 60.00 P 0.00 0.00 0.00 5.04 +0.50 41 0 90 0
30JUL26 62.50 P 0.00 0.00 0.00 6.42 +0.58 40 0 37 0
30JUL26 65.00 P 0.00 0.00 0.00 7.99 +0.67 41 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 9.74 +0.77 41 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 11.64 +0.72 41 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 13.60 +0.73 41 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 15.67 +0.78 41 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 17.84 +0.82 41 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 20.19 +1.00 43 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 22.47 +1.04 43 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 24.76 - 43 0 0 -
29SEP26 42.00 P 0.00 0.00 0.00 0.72 +0.05 43 0 4 0
29SEP26 43.00 P 0.00 0.00 0.00 0.87 +0.08 43 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 1.06 +0.14 43 0 19 0
29SEP26 45.00 P 0.00 0.00 0.00 1.23 +0.12 43 0 6 0
29SEP26 46.00 P 0.00 0.00 0.00 1.45 +0.16 43 0 43 0
29SEP26 47.00 P 0.00 0.00 0.00 1.67 +0.16 43 0 42 0
29SEP26 48.00 P 0.00 0.00 0.00 1.91 +0.20 43 0 80 0
29SEP26 49.00 P 0.00 0.00 0.00 2.19 +0.27 43 0 302 0
29SEP26 50.00 P 0.00 0.00 0.00 2.48 +0.25 43 0 1,721 0
29SEP26 52.50 P 0.00 0.00 0.00 3.28 +0.43 43 0 513 0
29SEP26 55.00 P 0.00 0.00 0.00 4.20 +0.49 43 0 296 0
29SEP26 57.50 P 5.30 5.30 5.30 5.24 +0.43 42 1 197 -1
29SEP26 60.00 P 0.00 0.00 0.00 6.55 +0.65 42 0 908 0
29SEP26 62.50 P 0.00 0.00 0.00 7.87 +0.56 42 0 79 0
29SEP26 65.00 P 9.08 9.08 9.08 9.46 +0.68 42 15 1,074 0
29SEP26 67.50 P 0.00 0.00 0.00 11.15 +0.75 42 0 566 0
29SEP26 70.00 P 0.00 0.00 0.00 12.91 +0.84 42 0 84 0
29SEP26 72.50 P 0.00 0.00 0.00 14.80 +0.88 43 0 62 0
29SEP26 75.00 P 0.00 0.00 0.00 16.79 +0.76 43 0 95 0
29SEP26 77.50 P 0.00 0.00 0.00 18.80 +0.88 42 0 130 0
29SEP26 80.00 P 0.00 0.00 0.00 20.90 +0.76 42 0 83 0
29SEP26 82.50 P 0.00 0.00 0.00 23.20 +0.93 43 0 70 0
29SEP26 85.00 P 0.00 0.00 0.00 25.41 +0.95 43 0 1 0
29SEP26 87.50 P 0.00 0.00 0.00 27.68 +1.03 43 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 29.97 +1.19 43 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 32.22 +1.10 42 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 34.66 +1.20 43 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 37.04 +1.09 43 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 39.44 +1.22 42 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 41.78 +1.30 39 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 44.22 +1.18 37 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 46.64 +1.19 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 49.13 +1.24 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 51.68 +1.34 40 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 1.46 +0.12 43 0 18 0
30DEC26 43.00 P 0.00 0.00 0.00 1.63 +0.10 43 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 1.91 +0.16 43 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 2.14 +0.11 43 0 16 0
30DEC26 46.00 P 0.00 0.00 0.00 2.43 +0.16 43 0 46 0
30DEC26 47.00 P 0.00 0.00 0.00 2.72 +0.18 43 0 17 0
30DEC26 48.00 P 3.03 3.03 3.03 3.02 +0.22 43 10 46 0
30DEC26 49.00 P 0.00 0.00 0.00 3.35 +0.38 43 0 17 0
30DEC26 50.00 P 3.62 3.62 3.62 3.68 +0.40 43 3 191 +3
30DEC26 52.50 P 0.00 0.00 0.00 4.39 +0.24 42 0 101 0
30DEC26 55.00 P 0.00 0.00 0.00 5.56 +0.41 42 0 825 0
30DEC26 57.50 P 0.00 0.00 0.00 6.61 +0.40 42 0 371 0
30DEC26 60.00 P 0.00 0.00 0.00 7.85 +0.40 42 0 80 0
30DEC26 62.50 P 0.00 0.00 0.00 9.34 +0.54 42 0 41 0
30DEC26 65.00 P 0.00 0.00 0.00 10.91 +0.65 42 0 127 0
30DEC26 67.50 P 0.00 0.00 0.00 12.55 +0.70 42 0 96 0
30DEC26 70.00 P 0.00 0.00 0.00 14.28 +0.75 42 0 23 0
30DEC26 72.50 P 0.00 0.00 0.00 16.09 +0.79 42 0 46 0
30DEC26 75.00 P 0.00 0.00 0.00 17.96 +0.66 42 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 19.91 +0.69 42 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 21.94 +0.71 42 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 24.01 +0.75 42 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 26.14 +0.73 42 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 28.26 +0.73 41 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 30.61 +0.96 42 0 16 0
30MAR27 42.00 P 0.00 0.00 0.00 2.23 +0.23 44 0 9 0
30MAR27 43.00 P 0.00 0.00 0.00 2.48 +0.25 44 0 3 0
30MAR27 44.00 P 0.00 0.00 0.00 2.78 +0.30 44 0 17 0
30MAR27 45.00 P 0.00 0.00 0.00 3.08 +0.31 44 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 3.38 +0.31 44 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 3.69 +0.32 44 0 2 0
30MAR27 48.00 P 4.01 4.01 4.01 3.97 +0.28 43 10 25 0
30MAR27 49.00 P 0.00 0.00 0.00 4.31 +0.26 43 0 15 0
30MAR27 50.00 P 4.55 4.55 4.55 4.55 +0.16 42 1 5 +1
30MAR27 52.50 P 0.00 0.00 0.00 5.90 +0.73 44 0 230 0
30MAR27 55.00 P 0.00 0.00 0.00 6.84 +0.51 43 0 200 0
30MAR27 57.50 P 0.00 0.00 0.00 7.86 +0.39 42 0 115 0
30MAR27 60.00 P 0.00 0.00 0.00 9.28 +0.74 43 0 215 0
30MAR27 62.50 P 0.00 0.00 0.00 10.59 +0.71 42 0 301 0
30MAR27 65.00 P 0.00 0.00 0.00 12.19 +0.87 42 0 200 0
30MAR27 67.50 P 0.00 0.00 0.00 13.73 +0.87 42 0 15 0
30MAR27 70.00 P 0.00 0.00 0.00 15.44 +0.66 42 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 17.23 +0.71 42 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 19.08 +0.80 42 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 21.00 +0.76 42 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 22.93 +0.71 42 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 24.97 +0.67 42 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 26.98 - 42 0 0 -
TOTAL PUT 500 35,561 +47
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$ 21.08
29APR26 15.00 C 0.00 0.00 0.00 6.11 -0.43 64 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 5.61 -0.43 58 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 5.10 -0.48 0 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 4.62 -0.46 52 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 4.10 -0.45 0 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 3.60 -0.42 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 3.11 -0.42 30 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 2.62 -0.41 29 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 2.15 -0.40 30 0 15 0
29APR26 19.50 C 0.00 0.00 0.00 1.70 -0.38 30 0 154 0
29APR26 20.00 C 1.24 1.24 1.24 1.29 -0.36 30 4 482 0
29APR26 21.00 C 0.69 0.69 0.69 0.63 -0.27 29 15 565 +15
29APR26 22.00 C 0.00 0.00 0.00 0.25 -0.17 29 0 159 0
29APR26 23.00 C 0.00 0.00 0.00 0.09 -0.07 30 0 66 0
29APR26 24.00 C 0.00 0.00 0.00 0.03 -0.02 32 0 32 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 84 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 46 0 96 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 6.13 -0.44 34 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 5.63 -0.45 29 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 5.14 -0.45 33 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 4.65 -0.45 33 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 4.24 -0.37 42 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 3.65 -0.46 25 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 3.18 -0.41 27 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 2.71 -0.40 26 0 15 0
28MAY26 19.00 C 0.00 0.00 0.00 2.28 -0.38 26 0 68 0
28MAY26 19.50 C 0.00 0.00 0.00 1.87 -0.36 26 0 226 0
28MAY26 20.00 C 1.59 1.59 1.59 1.52 -0.32 27 15 250 +15
28MAY26 21.00 C 0.00 0.00 0.00 0.89 -0.26 26 0 462 0
28MAY26 22.00 C 0.00 0.00 0.00 0.47 -0.20 26 0 109 0
28MAY26 23.00 C 0.00 0.00 0.00 0.24 -0.12 27 0 93 0
28MAY26 24.00 C 0.00 0.00 0.00 0.11 -0.06 27 0 45 0
28MAY26 25.00 C 0.06 0.06 0.06 0.05 -0.03 27 15 327 +15
28MAY26 26.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 45 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 30 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 7.62 -0.45 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 7.22 -0.35 55 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 6.73 -0.35 52 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 6.21 -0.38 45 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 5.72 -0.38 43 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 5.23 -0.38 40 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 4.75 -0.38 38 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.27 -0.37 36 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 3.79 -0.37 33 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.25 -0.44 26 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.81 -0.39 26 0 3 0
29JUN26 19.00 C 0.00 0.00 0.00 2.39 -0.37 26 0 32 0
29JUN26 19.50 C 0.00 0.00 0.00 2.00 -0.36 26 0 27 0
29JUN26 20.00 C 0.00 0.00 0.00 1.68 -0.26 27 0 268 0
29JUN26 21.00 C 0.00 0.00 0.00 1.08 -0.27 27 0 385 0
29JUN26 22.00 C 0.00 0.00 0.00 0.66 -0.21 27 0 322 0
29JUN26 23.00 C 0.00 0.00 0.00 0.37 -0.15 26 0 122 0
29JUN26 24.00 C 0.00 0.00 0.00 0.20 -0.10 27 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 0.10 -0.06 27 0 12 0
29JUN26 26.00 C 0.00 0.00 0.00 0.05 -0.03 27 0 15 0
29JUN26 27.00 C 0.00 0.00 0.00 0.02 -0.02 26 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 5.75 -0.35 43 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 5.27 -0.34 41 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 4.78 -0.35 38 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 4.30 -0.35 36 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 3.79 -0.38 31 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 3.26 -0.43 26 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 2.82 -0.41 26 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 2.42 -0.38 26 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 2.04 -0.37 26 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 1.70 -0.35 26 0 30 0
30JUL26 21.00 C 0.00 0.00 0.00 1.15 -0.28 26 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.73 -0.22 26 0 30 0
30JUL26 23.00 C 0.00 0.00 0.00 0.44 -0.19 26 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.26 -0.13 26 0 18 0
30JUL26 25.00 C 0.00 0.00 0.00 0.14 -0.09 26 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.08 -0.05 26 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.04 -0.04 26 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.02 -0.02 26 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 -0.02 26 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 7.72 -0.35 49 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 7.22 -0.35 46 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.73 -0.35 43 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 6.24 -0.37 41 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.75 -0.35 38 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.27 -0.35 36 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.80 -0.34 35 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.32 -0.34 32 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.86 -0.36 31 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.31 -0.44 25 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.90 -0.37 26 0 40 0
29SEP26 19.00 C 0.00 0.00 0.00 2.51 -0.35 25 0 31 0
29SEP26 19.50 C 0.00 0.00 0.00 2.16 -0.33 25 0 31 0
29SEP26 20.00 C 0.00 0.00 0.00 1.85 -0.29 26 0 131 0
29SEP26 21.00 C 0.00 0.00 0.00 1.35 -0.26 26 0 191 0
29SEP26 22.00 C 0.00 0.00 0.00 0.94 -0.21 26 0 25 0
29SEP26 23.00 C 0.00 0.00 0.00 0.65 -0.15 26 0 18 0
29SEP26 24.00 C 0.00 0.00 0.00 0.43 -0.12 26 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.28 -0.09 26 0 126 0
29SEP26 26.00 C 0.00 0.00 0.00 0.18 -0.07 26 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.12 -0.04 26 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.07 -0.03 26 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.05 -0.02 26 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.25 -0.37 35 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.78 -0.34 34 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.30 -0.35 32 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.85 -0.34 31 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.39 -0.35 30 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.95 -0.37 29 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.43 -0.48 25 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.06 -0.34 25 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.72 -0.31 25 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.40 -0.30 25 0 70 0
30DEC26 20.00 C 2.32 2.32 2.32 2.12 -0.27 25 1 7 -1
30DEC26 21.00 C 0.00 0.00 0.00 1.68 -0.25 26 0 10 0
30DEC26 22.00 C 0.00 0.00 0.00 1.28 -0.21 26 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.96 -0.17 26 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.72 -0.13 26 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 0.53 -0.11 25 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 0.39 -0.08 25 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.28 -0.06 25 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.20 -0.05 25 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.14 -0.04 25 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.10 -0.03 25 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.07 -0.02 25 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 6.29 -0.34 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.83 -0.36 31 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.38 -0.36 30 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.93 -0.37 29 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.49 -0.39 28 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 4.08 -0.38 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.71 -0.35 27 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 3.26 -0.44 25 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.95 -0.31 25 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.66 -0.29 25 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.39 -0.28 25 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.98 -0.26 25 0 19 0
30MAR27 22.00 C 0.00 0.00 0.00 1.58 -0.22 25 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.25 -0.18 25 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.98 -0.16 25 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.76 -0.14 25 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.58 -0.12 25 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.45 -0.09 25 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.34 -0.07 25 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.26 -0.06 25 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.19 -0.05 25 0 0 0
TOTAL CALL 50 5,398 +44
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 47 0 202 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 42 0 128 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 37 0 108 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 32 0 77 0
29APR26 18.50 P 0.00 0.00 0.00 0.02 +0.01 31 0 194 0
29APR26 19.00 P 0.00 0.00 0.00 0.05 +0.02 31 0 77 0
29APR26 19.50 P 0.10 0.10 0.10 0.10 +0.04 30 26 194 +26
29APR26 20.00 P 0.00 0.00 0.00 0.19 +0.07 30 0 889 0
29APR26 21.00 P 0.50 0.55 0.49 0.55 +0.17 30 113 524 +85
29APR26 22.00 P 0.00 0.00 0.00 1.14 +0.25 29 0 128 0
29APR26 23.00 P 0.00 0.00 0.00 1.98 +0.35 29 0 412 0
29APR26 24.00 P 0.00 0.00 0.00 2.93 +0.40 31 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 3.92 +0.42 0 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 4.92 +0.42 0 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 5.92 +0.42 0 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 6.92 +0.42 0 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 7.92 +0.42 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 8.92 +0.42 0 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 9.92 +0.42 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 30 0 35 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 27 0 116 0
28MAY26 17.50 P 0.00 0.00 0.00 0.02 0.00 26 0 138 0
28MAY26 18.00 P 0.00 0.00 0.00 0.04 +0.01 26 0 209 0
28MAY26 18.50 P 0.00 0.00 0.00 0.08 +0.02 26 0 161 0
28MAY26 19.00 P 0.00 0.00 0.00 0.14 +0.04 26 0 132 0
28MAY26 19.50 P 0.00 0.00 0.00 0.23 +0.05 26 0 183 0
28MAY26 20.00 P 0.00 0.00 0.00 0.37 +0.09 27 0 243 0
28MAY26 21.00 P 0.73 0.75 0.73 0.76 +0.15 26 63 267 +63
28MAY26 22.00 P 0.00 0.00 0.00 1.34 +0.23 26 0 75 0
28MAY26 23.00 P 0.00 0.00 0.00 2.10 +0.28 26 0 19 0
28MAY26 24.00 P 0.00 0.00 0.00 2.98 +0.37 27 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 3.93 +0.40 27 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 4.93 +0.43 32 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 5.93 +0.43 36 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 6.93 +0.43 41 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 7.93 +0.43 45 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 8.93 +0.43 49 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 9.93 +0.43 53 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 31 0 37 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 26 0 32 0
29JUN26 16.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 28 0
29JUN26 16.50 P 0.00 0.00 0.00 0.05 +0.01 27 0 13 0
29JUN26 17.00 P 0.00 0.00 0.00 0.08 +0.02 27 0 35 0
29JUN26 17.50 P 0.00 0.00 0.00 0.13 +0.02 26 0 30 0
29JUN26 18.00 P 0.00 0.00 0.00 0.21 +0.04 27 0 38 0
29JUN26 18.50 P 0.00 0.00 0.00 0.31 +0.06 26 0 20 0
29JUN26 19.00 P 0.00 0.00 0.00 0.45 +0.08 27 0 104 0
29JUN26 19.50 P 0.00 0.00 0.00 0.62 +0.11 26 0 166 0
29JUN26 20.00 P 0.00 0.00 0.00 0.82 +0.14 26 0 117 0
29JUN26 21.00 P 0.00 0.00 0.00 1.34 +0.21 26 0 265 0
29JUN26 22.00 P 0.00 0.00 0.00 2.01 +0.25 25 0 150 0
29JUN26 23.00 P 0.00 0.00 0.00 2.83 +0.31 26 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 3.71 +0.36 26 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 4.60 +0.34 22 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 5.56 +0.36 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 6.53 +0.36 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.51 +0.37 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.50 +0.37 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.48 +0.37 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 10.47 +0.37 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.09 +0.01 26 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.14 +0.01 26 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.21 +0.02 26 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.30 +0.03 26 0 30 0
30JUL26 18.50 P 0.00 0.00 0.00 0.43 +0.07 26 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.59 +0.10 26 0 30 0
30JUL26 19.50 P 0.74 0.74 0.73 0.76 +0.12 26 30 30 +30
30JUL26 20.00 P 0.94 0.94 0.92 0.96 +0.13 26 30 45 +30
30JUL26 21.00 P 0.00 0.00 0.00 1.48 +0.18 25 0 15 0
30JUL26 22.00 P 0.00 0.00 0.00 2.17 +0.22 26 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 2.94 +0.27 26 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 3.78 +0.31 26 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 4.65 +0.34 24 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 5.58 +0.33 20 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 6.53 +0.34 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 7.51 +0.35 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 8.50 +0.37 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 9.48 +0.37 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.02 0.00 26 0 105 0
29SEP26 14.50 P 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 14 0
29SEP26 15.50 P 0.00 0.00 0.00 0.08 +0.01 26 0 60 0
29SEP26 16.00 P 0.00 0.00 0.00 0.13 +0.03 26 0 37 0
29SEP26 16.50 P 0.00 0.00 0.00 0.18 +0.03 26 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.25 +0.04 26 0 10 0
29SEP26 17.50 P 0.00 0.00 0.00 0.35 +0.05 26 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 0.48 +0.08 26 0 21 0
29SEP26 18.50 P 0.00 0.00 0.00 0.62 +0.09 26 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.79 +0.13 26 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.97 +0.14 25 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.19 +0.17 25 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 1.69 +0.20 25 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 2.37 +0.29 25 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 3.11 +0.29 26 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 3.91 +0.32 25 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 4.71 +0.30 23 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 5.62 +0.33 22 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.54 +0.33 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.51 +0.34 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.50 +0.36 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.48 +0.37 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.47 +0.37 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.13 +0.02 26 0 24 0
30DEC26 15.50 P 0.00 0.00 0.00 0.18 +0.03 26 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.24 +0.04 25 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.33 +0.05 25 0 73 0
30DEC26 17.00 P 0.00 0.00 0.00 0.43 +0.06 26 0 9 0
30DEC26 17.50 P 0.00 0.00 0.00 0.55 +0.08 25 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.68 +0.08 25 0 26 0
30DEC26 18.50 P 0.00 0.00 0.00 0.85 +0.13 25 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 1.02 +0.14 25 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 1.21 +0.15 25 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.43 +0.16 25 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.94 +0.19 24 0 11 0
30DEC26 22.00 P 0.00 0.00 0.00 2.54 +0.22 24 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 3.32 +0.27 25 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 4.00 +0.26 23 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 4.82 +0.28 23 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 5.70 +0.31 22 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.60 +0.33 20 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.53 +0.33 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.50 +0.33 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.48 +0.36 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.47 +0.37 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.20 +0.02 25 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.27 +0.03 25 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.35 +0.04 25 0 7 0
30MAR27 16.50 P 0.00 0.00 0.00 0.45 +0.05 25 0 32 0
30MAR27 17.00 P 0.00 0.00 0.00 0.58 +0.07 25 0 57 0
30MAR27 17.50 P 0.00 0.00 0.00 0.71 +0.08 25 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.87 +0.10 25 0 20 0
30MAR27 18.50 P 0.00 0.00 0.00 1.03 +0.14 25 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.20 +0.14 25 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.40 +0.15 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.62 +0.15 24 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 2.13 +0.18 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.75 +0.24 24 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 3.39 +0.24 23 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 4.13 +0.26 23 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 4.92 +0.28 23 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 5.76 +0.29 22 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.65 +0.32 21 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.57 +0.33 18 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.51 +0.34 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.48 +0.35 0 0 0 0
TOTAL PUT 262 6,275 +234
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 0.00 116 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.23 0.00 116 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.21 0.00 116 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.19 -0.01 114 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.18 0.00 117 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.16 -0.01 115 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.15 0.00 116 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.14 0.00 118 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.13 0.00 118 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.12 0.00 118 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.11 0.00 118 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.10 0.00 117 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.09 0.00 116 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.08 0.00 114 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.07 0.00 112 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.06 0.00 110 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.05 0.00 106 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.04 0.00 102 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.03 0.00 97 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.02 0.00 90 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 80 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 0.00 118 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 0.00 118 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.29 0.00 117 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.32 -0.01 115 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.36 0.00 117 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 0.00 115 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.47 0.00 116 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.51 0.00 116 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.55 0.00 116 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.59 0.00 115 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.64 0.00 120 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.68 0.00 119 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.72 0.00 116 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.77 0.00 120 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.81 0.00 118 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.85 0.00 114 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.90 0.00 117 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.95 0.00 121 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.99 0.00 116 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 1.08 0.00 114 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SWA - SWIRE PACIFIC LTD 'A' CLOSING PRICE HK$ 87.85
29APR26 46.00 C 0.00 0.00 0.00 41.91 +2.00 78 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 40.91 +2.00 0 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 39.91 +1.99 0 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 38.91 +1.99 0 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 37.91 +1.99 0 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 35.42 +2.00 69 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 32.92 +2.00 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 30.42 +1.99 0 0 0 0
29APR26 60.00 C 26.90 26.90 26.90 28.00 +2.07 76 1 1 +1
29APR26 62.50 C 0.00 0.00 0.00 25.41 +1.98 0 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 22.94 +2.00 46 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 20.45 +2.01 44 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 17.95 +2.00 37 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 15.42 +1.97 0 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 12.95 +1.98 24 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 10.47 +1.92 24 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 8.04 +1.78 23 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 5.75 +1.52 23 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 3.75 +1.23 23 0 101 0
29APR26 87.50 C 2.16 2.16 2.06 2.12 +0.67 22 55 171 +24
29APR26 90.00 C 1.15 1.15 1.15 1.14 +0.41 24 15 191 0
29APR26 92.50 C 0.57 0.73 0.57 0.52 +0.20 24 7 315 0
29APR26 95.00 C 0.00 0.00 0.00 0.20 +0.08 23 0 72 0
29APR26 97.50 C 0.00 0.00 0.00 0.07 +0.02 24 0 75 0
29APR26 100.00 C 0.00 0.00 0.00 0.02 0.00 23 0 100 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 25 0 31 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 29 0 15 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 32 0 8 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 35.52 +2.00 46 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 33.02 +1.99 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 30.53 +2.10 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 28.04 +2.11 28 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 25.55 +2.12 30 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 23.06 +2.12 28 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 20.57 +2.03 26 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 17.95 +1.84 0 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 15.44 +1.77 0 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 13.17 +1.87 23 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 10.81 +1.74 23 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 8.59 +1.57 23 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 6.56 +1.34 23 0 21 0
28MAY26 85.00 C 3.65 3.65 3.65 4.80 +1.16 23 20 23 +14
28MAY26 87.50 C 3.29 3.29 3.11 3.30 +0.84 23 55 97 +17
28MAY26 90.00 C 2.13 2.13 2.10 2.16 +0.54 23 12 29 +4
28MAY26 92.50 C 1.33 1.33 1.33 1.39 +0.34 23 3 139 +3
28MAY26 95.00 C 0.00 0.00 0.00 0.87 +0.25 23 0 130 0
28MAY26 97.50 C 0.00 0.00 0.00 0.50 +0.15 23 0 103 0
28MAY26 100.00 C 0.00 0.00 0.00 0.27 +0.08 23 0 80 0
28MAY26 102.50 C 0.00 0.00 0.00 0.14 +0.04 23 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 0.07 +0.02 23 0 25 0
28MAY26 107.50 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 42.09 +2.18 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 41.10 +2.18 44 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 40.10 +2.00 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 39.11 +2.00 41 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 38.11 +2.17 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 35.62 +1.99 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 33.14 +2.00 32 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 30.65 +2.15 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 28.16 +1.99 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 25.55 +2.03 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 23.19 +1.98 18 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 20.57 +1.82 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 18.12 +1.77 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 15.71 +1.79 0 0 24 0
29JUN26 75.00 C 0.00 0.00 0.00 13.43 +1.80 21 0 1 0
29JUN26 77.50 C 0.00 0.00 0.00 11.15 +1.67 21 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 9.01 +1.49 21 0 15 0
29JUN26 82.50 C 0.00 0.00 0.00 7.07 +1.29 21 0 39 0
29JUN26 85.00 C 0.00 0.00 0.00 5.25 +0.92 20 0 59 0
29JUN26 87.50 C 0.00 0.00 0.00 3.85 +0.79 20 0 52 0
29JUN26 90.00 C 2.60 2.60 2.60 2.73 +0.57 21 5 49 +5
29JUN26 92.50 C 0.00 0.00 0.00 1.91 +0.38 21 0 15 0
29JUN26 95.00 C 0.00 0.00 0.00 1.31 +0.30 21 0 57 0
29JUN26 97.50 C 0.00 0.00 0.00 0.84 +0.20 21 0 36 0
29JUN26 100.00 C 0.00 0.00 0.00 0.52 +0.12 21 0 31 0
29JUN26 102.50 C 0.00 0.00 0.00 0.31 +0.07 21 0 15 0
29JUN26 105.00 C 0.00 0.00 0.00 0.18 +0.04 21 0 31 0
29JUN26 107.50 C 0.00 0.00 0.00 0.10 +0.02 21 0 16 0
29JUN26 110.00 C 0.00 0.00 0.00 0.06 +0.01 21 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 25.80 +2.07 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 23.48 +2.12 30 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 21.00 +1.98 27 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 18.65 +2.13 27 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 16.03 +1.82 20 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 13.73 +1.73 21 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 11.53 +1.60 21 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 9.49 +1.44 21 0 0 0
30JUL26 82.50 C 6.95 7.13 6.95 7.80 +1.38 22 10 15 +10
30JUL26 85.00 C 0.00 0.00 0.00 5.93 +0.97 20 0 50 0
30JUL26 87.50 C 0.00 0.00 0.00 4.52 +0.80 20 0 0 0
30JUL26 90.00 C 3.22 3.40 3.22 3.35 +0.65 20 7 20 +7
30JUL26 92.50 C 0.00 0.00 0.00 2.47 +0.53 20 0 15 0
30JUL26 95.00 C 1.77 1.77 1.77 1.79 +0.35 21 15 15 +15
30JUL26 97.50 C 0.00 0.00 0.00 1.22 +0.21 21 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 0.87 +0.19 21 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 0.57 +0.12 21 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 0.37 +0.08 21 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 0.24 +0.05 21 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 0.15 +0.03 21 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 42.31 +2.00 33 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 41.32 +2.00 32 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 40.33 +2.00 31 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 39.34 +2.00 30 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 38.35 +2.00 29 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 35.87 +2.00 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 33.40 +2.00 25 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 30.92 +1.90 19 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 28.57 +1.97 30 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 25.97 +1.58 16 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 23.57 +1.77 23 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 21.19 +1.74 23 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 18.85 +1.69 23 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 16.41 +1.30 21 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 14.19 +1.62 21 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 12.09 +1.47 21 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 10.15 +1.31 21 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 8.39 +1.14 21 0 32 0
29SEP26 85.00 C 0.00 0.00 0.00 6.83 +0.99 21 0 17 0
29SEP26 87.50 C 0.00 0.00 0.00 5.54 +0.85 21 0 15 0
29SEP26 90.00 C 0.00 0.00 0.00 4.35 +0.71 21 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 3.37 +0.55 21 0 18 0
29SEP26 95.00 C 0.00 0.00 0.00 2.58 +0.42 21 0 12 0
29SEP26 97.50 C 0.00 0.00 0.00 1.95 +0.29 21 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 1.44 +0.23 21 0 8 0
29SEP26 102.50 C 0.00 0.00 0.00 1.06 +0.15 21 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.76 +0.10 21 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.54 +0.08 21 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.37 +0.04 21 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 42.31 +2.00 30 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 41.32 +2.00 29 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 40.33 +2.00 28 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 39.34 +2.00 27 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 38.35 +2.00 27 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 35.87 +2.00 21 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 33.40 +1.92 22 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 30.92 +1.86 18 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 28.57 +1.97 26 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 26.06 +1.55 22 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 23.70 +1.81 23 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 21.39 +1.69 23 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 19.14 +1.64 23 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 17.00 +1.89 23 0 32 0
30DEC26 75.00 C 0.00 0.00 0.00 14.93 +1.91 22 0 7 0
30DEC26 77.50 C 0.00 0.00 0.00 12.54 +1.35 20 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 10.73 +1.20 20 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 9.09 +1.05 20 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 7.62 +0.85 20 0 22 0
30DEC26 87.50 C 0.00 0.00 0.00 6.51 +0.95 21 0 2 0
30DEC26 90.00 C 0.00 0.00 0.00 5.33 +0.74 20 0 14 0
30DEC26 92.50 C 0.00 0.00 0.00 4.33 +0.60 20 0 8 0
30DEC26 95.00 C 0.00 0.00 0.00 3.32 +0.26 20 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 2.79 +0.40 20 0 0 0
30DEC26 100.00 C 2.24 2.24 2.24 2.22 +0.32 20 10 30 +10
30DEC26 102.50 C 0.00 0.00 0.00 1.75 +0.20 20 0 20 0
30DEC26 105.00 C 0.00 0.00 0.00 1.38 +0.15 20 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 1.06 +0.12 20 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.79 +0.07 20 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 30.93 +1.87 20 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 28.57 +1.97 23 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 26.08 +1.57 20 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 23.71 +1.82 20 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 21.42 +1.72 20 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 19.81 +1.69 24 0 3 0
30MAR27 72.50 C 0.00 0.00 0.00 17.15 +1.53 20 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 15.20 +1.42 20 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 13.37 +1.30 20 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 11.68 +1.15 20 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 10.15 +1.02 20 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 8.77 +0.98 20 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 7.75 +0.87 21 0 2 0
30MAR27 90.00 C 0.00 0.00 0.00 6.58 +0.78 21 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 5.57 +0.70 21 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 4.71 +0.65 21 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 3.92 +0.54 21 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 3.20 +0.38 20 0 6 0
30MAR27 102.50 C 0.00 0.00 0.00 2.66 +0.33 20 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 2.18 +0.29 20 0 4 0
30MAR27 107.50 C 0.00 0.00 0.00 1.77 +0.17 20 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 1.44 +0.14 20 0 0 0
TOTAL CALL 215 2,554 +110
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 89 0 10 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 79 0 6 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 66 0 19 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 43 0 29 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 37 0 31 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 32 0 85 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 -0.02 27 0 47 0
29APR26 77.50 P 0.00 0.00 0.00 0.02 -0.08 24 0 121 0
29APR26 80.00 P 0.00 0.00 0.00 0.09 -0.22 24 0 108 0
29APR26 82.50 P 0.39 0.39 0.39 0.31 -0.49 24 15 33 -15
29APR26 85.00 P 1.28 1.28 0.99 0.82 -0.87 24 25 155 0
29APR26 87.50 P 2.62 2.62 2.10 1.79 -1.28 24 2 76 0
29APR26 90.00 P 3.86 3.86 3.42 3.27 -1.49 25 2 1 0
29APR26 92.50 P 0.00 0.00 0.00 5.06 -1.81 23 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 7.27 -1.93 23 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 9.66 -1.99 23 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 12.15 -2.00 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 14.65 -2.00 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 17.15 -2.00 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 19.65 -2.00 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 22.15 -2.00 0 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 31 0 60 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 27 0 30 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 -0.02 24 0 58 0
28MAY26 72.50 P 0.00 0.00 0.00 0.03 -0.06 23 0 45 0
28MAY26 75.00 P 0.00 0.00 0.00 0.09 -0.13 23 0 28 0
28MAY26 77.50 P 0.33 0.33 0.33 0.22 -0.26 23 15 82 -15
28MAY26 80.00 P 0.00 0.00 0.00 0.50 -0.44 23 0 107 0
28MAY26 82.50 P 0.00 0.00 0.00 0.99 -0.65 24 0 45 0
28MAY26 85.00 P 1.71 1.71 1.71 1.70 -0.95 23 15 25 +10
28MAY26 87.50 P 3.46 3.46 3.46 2.78 -1.22 23 1 15 -1
28MAY26 90.00 P 0.00 0.00 0.00 4.21 -1.35 24 0 15 0
28MAY26 92.50 P 0.00 0.00 0.00 5.81 -1.63 23 0 15 0
28MAY26 95.00 P 0.00 0.00 0.00 7.77 -1.78 23 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 9.93 -1.88 23 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 12.25 -1.94 23 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 14.66 -2.25 23 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 17.15 -2.29 0 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 19.65 -2.00 0 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 22.15 -2.00 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 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 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 43 0 3 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 39 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 36 0 31 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 33 0 36 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 30 0 18 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 27 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 24 0 78 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 -0.02 21 0 1 0
29JUN26 70.00 P 0.00 0.00 0.00 0.03 -0.05 21 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 0.08 -0.11 21 0 86 0
29JUN26 75.00 P 0.00 0.00 0.00 0.19 -0.21 21 0 1 0
29JUN26 77.50 P 0.00 0.00 0.00 0.40 -0.35 21 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.77 -0.53 21 0 7 0
29JUN26 82.50 P 0.00 0.00 0.00 1.34 -0.74 21 0 18 0
29JUN26 85.00 P 0.00 0.00 0.00 2.17 -0.96 21 0 60 0
29JUN26 87.50 P 0.00 0.00 0.00 3.27 -1.19 22 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 4.68 -1.41 22 0 45 0
29JUN26 92.50 P 0.00 0.00 0.00 6.36 -1.39 22 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 8.04 -1.73 21 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 10.11 -1.83 21 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 12.35 -1.91 21 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 14.71 -2.20 21 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 17.43 -2.01 28 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 19.65 -2.00 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 22.15 -2.00 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.02 -0.02 22 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.04 -0.04 21 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.08 -0.09 21 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 0.18 -0.16 21 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 0.35 -0.28 21 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 0.65 -0.41 21 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 1.09 -0.59 21 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 1.76 -0.78 21 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 2.64 -0.91 21 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 3.71 -1.15 21 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 5.07 -1.36 21 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 6.72 -1.38 21 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 8.40 -1.65 21 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 10.39 -1.76 21 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 12.53 -1.86 21 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 15.08 -1.85 24 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 17.50 -1.94 26 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 19.65 -2.00 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 22.15 -2.00 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 26 0 6 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 24 0 17 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 46 0
29SEP26 60.00 P 0.00 0.00 0.00 0.02 -0.02 21 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 0.04 -0.05 21 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 0.09 -0.08 21 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.17 -0.15 21 0 6 0
29SEP26 70.00 P 0.60 0.60 0.60 0.32 -0.23 21 4 6 -4
29SEP26 72.50 P 0.00 0.00 0.00 0.54 -0.35 21 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 0.89 -0.50 21 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 1.39 -0.65 21 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 2.06 -0.81 21 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 2.91 -0.97 21 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 3.97 -1.01 21 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 4.92 -1.40 20 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 6.45 -1.45 20 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 8.08 -1.54 21 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 9.83 -1.66 21 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 11.73 -1.76 21 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 13.75 -1.83 21 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 15.89 -1.87 21 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 18.17 -1.57 21 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 20.52 -1.54 22 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 22.87 -1.54 22 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 26 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 24 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 23 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 -0.01 21 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.02 -0.02 21 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.03 -0.04 20 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.06 -0.06 20 0 8 0
30DEC26 62.50 P 0.00 0.00 0.00 0.12 -0.10 20 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 0.22 -0.16 20 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 0.37 -0.25 20 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.61 -0.35 20 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.95 -0.47 20 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 1.41 -0.60 20 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 2.01 -0.75 20 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 2.73 -0.88 20 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 3.70 -0.85 20 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 4.78 -0.91 20 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 5.87 -1.13 20 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 7.17 -1.32 20 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 8.82 -1.55 20 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 10.53 -1.63 20 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 12.37 -1.70 20 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 14.31 -1.79 20 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 16.36 -1.41 20 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 18.50 -1.43 20 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 20.71 -1.47 20 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 22.98 -1.50 20 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.09 -0.06 20 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.16 -0.10 20 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.27 -0.15 20 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.43 -0.23 20 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 0.67 -0.34 20 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 1.02 -0.42 20 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 1.46 -0.53 20 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 2.02 -0.63 20 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 2.71 -0.70 21 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 3.53 -0.72 21 0 2 0
30MAR27 82.50 P 0.00 0.00 0.00 4.44 -0.78 20 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 5.45 -0.94 20 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 6.60 -1.11 20 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 7.86 -1.32 20 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 9.34 -1.73 19 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 11.28 -1.54 20 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 13.04 -1.64 20 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 14.93 -1.69 20 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 16.90 -1.44 20 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 18.97 -1.81 20 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 21.12 -1.85 20 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 23.31 -1.90 20 0 0 0
TOTAL PUT 79 2,008 -25
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$ 508.50
10APR26 360.00 C 0.00 0.00 0.00 148.87 -0.24 302 0 0 0
10APR26 370.00 C 0.00 0.00 0.00 138.52 -0.59 0 0 0 0
10APR26 380.00 C 0.00 0.00 0.00 128.52 -0.60 0 0 0 0
10APR26 390.00 C 0.00 0.00 0.00 118.53 -0.59 154 0 0 0
10APR26 400.00 C 0.00 0.00 0.00 108.61 -0.79 182 0 0 0
10APR26 410.00 C 0.00 0.00 0.00 98.53 -0.60 123 0 0 0
10APR26 420.00 C 0.00 0.00 0.00 88.53 -0.61 109 0 0 0
10APR26 430.00 C 0.00 0.00 0.00 78.53 -0.61 94 0 0 0
10APR26 440.00 C 0.00 0.00 0.00 68.53 -0.63 80 0 0 0
10APR26 450.00 C 0.00 0.00 0.00 58.53 -0.65 66 0 10 0
10APR26 460.00 C 0.00 0.00 0.00 48.54 -0.68 66 0 0 0
10APR26 470.00 C 0.00 0.00 0.00 38.57 -0.91 61 0 161 0
10APR26 480.00 C 26.00 30.10 26.00 29.55 +0.65 85 15 468 -1
10APR26 490.00 C 18.00 23.00 18.00 19.08 -0.80 52 73 1,198 -52
10APR26 500.00 C 8.00 15.00 7.50 10.02 -1.02 43 840 1,632 -325
10APR26 510.00 C 3.11 7.29 2.50 3.61 -0.77 40 3,577 2,282 -198
10APR26 520.00 C 1.00 2.30 0.58 1.44 -0.38 49 3,988 1,809 +204
10APR26 530.00 C 0.22 0.60 0.20 0.64 -0.13 58 273 1,476 +22
10APR26 540.00 C 0.18 0.24 0.10 0.32 -0.04 66 168 1,197 +102
10APR26 550.00 C 0.06 0.06 0.06 0.19 0.00 75 123 689 -50
10APR26 560.00 C 0.00 0.00 0.00 0.12 +0.02 84 0 737 0
10APR26 570.00 C 0.00 0.00 0.00 0.08 +0.02 92 113 201 -113
10APR26 580.00 C 0.00 0.00 0.00 0.06 +0.02 101 0 70 0
10APR26 590.00 C 0.00 0.00 0.00 0.05 +0.02 110 0 0 0
10APR26 600.00 C 0.00 0.00 0.00 0.04 +0.02 118 0 150 0
10APR26 610.00 C 0.00 0.00 0.00 0.03 +0.02 125 0 0 0
10APR26 620.00 C 0.00 0.00 0.00 0.02 +0.01 130 0 0 0
10APR26 630.00 C 0.00 0.00 0.00 0.01 - 131 0 0 -
17APR26 370.00 C 0.00 0.00 0.00 138.69 -0.52 0 0 0 0
17APR26 380.00 C 0.00 0.00 0.00 128.70 -0.42 58 0 0 0
17APR26 390.00 C 0.00 0.00 0.00 118.70 -0.46 0 0 0 0
17APR26 400.00 C 0.00 0.00 0.00 108.71 -0.69 48 0 0 0
17APR26 410.00 C 0.00 0.00 0.00 98.72 -0.59 46 0 0 0
17APR26 420.00 C 0.00 0.00 0.00 88.73 -0.41 43 0 0 0
17APR26 430.00 C 0.00 0.00 0.00 78.75 -0.39 41 0 0 0
17APR26 440.00 C 0.00 0.00 0.00 68.80 -0.36 40 0 0 0
17APR26 450.00 C 0.00 0.00 0.00 58.90 -0.28 39 0 0 0
17APR26 460.00 C 0.00 0.00 0.00 49.10 -0.12 37 0 0 0
17APR26 470.00 C 0.00 0.00 0.00 39.52 +0.04 35 0 0 0
17APR26 480.00 C 29.68 29.68 29.68 30.76 +0.96 37 1 4 +1
17APR26 490.00 C 0.00 0.00 0.00 21.88 -0.16 33 0 2 0
17APR26 500.00 C 14.58 16.00 14.58 13.89 -0.69 29 11 13 +6
17APR26 510.00 C 6.50 11.98 6.50 8.06 -0.62 28 762 595 +382
17APR26 520.00 C 4.00 6.88 3.99 4.54 -0.27 29 1,016 735 +192
17APR26 530.00 C 1.99 3.80 1.99 2.38 -0.04 30 401 452 +153
17APR26 540.00 C 1.09 2.00 1.09 1.25 +0.15 32 677 908 +435
17APR26 550.00 C 0.56 1.10 0.56 0.59 +0.14 32 232 443 +202
17APR26 560.00 C 0.30 0.62 0.30 0.27 +0.10 33 96 268 +94
17APR26 570.00 C 0.00 0.00 0.00 0.12 +0.06 34 0 0 0
17APR26 580.00 C 0.20 0.20 0.20 0.06 +0.02 35 30 30 +30
17APR26 590.00 C 0.00 0.00 0.00 0.05 +0.02 38 0 0 0
17APR26 600.00 C 0.10 0.10 0.10 0.04 +0.02 41 5 5 +5
17APR26 610.00 C 0.00 0.00 0.00 0.03 +0.02 44 0 0 0
17APR26 620.00 C 0.00 0.00 0.00 0.02 - 45 0 0 -
17APR26 630.00 C 0.00 0.00 0.00 0.01 - 46 0 0 -
29APR26 360.00 C 0.00 0.00 0.00 148.97 -0.48 44 0 150 0
29APR26 370.00 C 0.00 0.00 0.00 138.98 -0.48 38 0 73 0
29APR26 380.00 C 0.00 0.00 0.00 129.00 -0.49 39 0 108 0
29APR26 390.00 C 0.00 0.00 0.00 119.02 -0.53 38 0 60 0
29APR26 400.00 C 0.00 0.00 0.00 109.05 -0.47 37 0 180 0
29APR26 410.00 C 0.00 0.00 0.00 99.10 -0.51 36 0 30 0
29APR26 420.00 C 0.00 0.00 0.00 89.18 -2.23 35 0 56 0
29APR26 430.00 C 0.00 0.00 0.00 79.32 +0.18 34 0 7 0
29APR26 440.00 C 0.00 0.00 0.00 69.57 +0.36 34 0 64 0
29APR26 450.00 C 0.00 0.00 0.00 59.99 +0.31 33 0 350 0
29APR26 460.00 C 50.30 50.30 50.30 50.67 -1.06 32 1 99 -1
29APR26 470.00 C 41.08 41.08 41.08 41.08 -1.74 29 30 1,500 -30
29APR26 480.00 C 31.00 35.70 31.00 33.88 +0.57 32 13 2,939 -3
29APR26 490.00 C 24.61 28.50 24.32 25.12 -0.88 28 344 5,566 -115
29APR26 500.00 C 17.97 23.00 16.50 18.80 -0.60 29 1,188 11,433 -467
29APR26 510.00 C 11.80 16.80 11.60 12.98 -0.81 28 1,305 26,953 -23
29APR26 520.00 C 7.80 11.99 7.80 9.11 -0.44 28 3,014 12,858 +1,297
29APR26 530.00 C 5.10 8.31 5.10 6.15 -0.23 29 1,833 8,162 -494
29APR26 540.00 C 3.80 5.60 3.70 4.07 -0.03 29 1,202 5,511 +80
29APR26 550.00 C 2.48 3.80 2.48 2.73 +0.19 30 2,393 16,722 +28
29APR26 560.00 C 1.64 2.63 1.64 1.74 +0.22 31 866 14,438 +273
29APR26 570.00 C 1.38 1.84 1.38 1.07 +0.19 31 238 11,285 +111
29APR26 580.00 C 1.00 1.35 1.00 0.65 +0.16 31 312 6,081 -159
29APR26 590.00 C 0.85 1.00 0.84 0.39 +0.12 32 279 3,564 -156
29APR26 600.00 C 0.59 0.77 0.59 0.23 +0.09 32 255 13,016 +58
29APR26 610.00 C 0.58 0.60 0.58 0.14 +0.07 32 563 5,706 +177
29APR26 620.00 C 0.44 0.44 0.42 0.08 +0.04 33 95 6,953 +95
29APR26 630.00 C 0.35 0.38 0.35 0.05 +0.03 33 58 5,676 0
29APR26 640.00 C 0.16 0.16 0.16 0.03 +0.02 34 150 3,322 0
29APR26 650.00 C 0.18 0.18 0.18 0.02 +0.01 35 20 3,160 0
29APR26 660.00 C 0.00 0.00 0.00 0.01 0.00 35 0 2,433 0
29APR26 670.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1,705 0
29APR26 680.00 C 0.00 0.00 0.00 0.01 0.00 38 0 2,820 0
29APR26 690.00 C 0.00 0.00 0.00 0.01 0.00 40 0 4,853 0
29APR26 700.00 C 0.00 0.00 0.00 0.01 0.00 42 0 8,578 0
29APR26 710.00 C 0.00 0.00 0.00 0.01 0.00 43 0 844 0
29APR26 720.00 C 0.00 0.00 0.00 0.01 0.00 45 0 619 0
29APR26 730.00 C 0.00 0.00 0.00 0.01 0.00 47 0 675 0
29APR26 740.00 C 0.00 0.00 0.00 0.01 0.00 48 0 78 0
29APR26 750.00 C 0.00 0.00 0.00 0.01 0.00 50 100 1,179 0
29APR26 760.00 C 0.00 0.00 0.00 0.01 0.00 52 0 2,047 0
29APR26 770.00 C 0.00 0.00 0.00 0.01 0.00 53 0 40 0
29APR26 780.00 C 0.00 0.00 0.00 0.01 0.00 55 0 142 0
29APR26 790.00 C 0.00 0.00 0.00 0.01 0.00 56 0 189 0
29APR26 800.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,528 0
29APR26 810.00 C 0.00 0.00 0.00 0.01 0.00 59 0 90 0
29APR26 820.00 C 0.00 0.00 0.00 0.01 0.00 60 0 500 0
29APR26 830.00 C 0.00 0.00 0.00 0.01 0.00 62 0 136 0
29APR26 840.00 C 0.00 0.00 0.00 0.01 0.00 63 0 137 0
29APR26 850.00 C 0.00 0.00 0.00 0.01 0.00 65 0 322 0
29APR26 860.00 C 0.00 0.00 0.00 0.01 0.00 66 0 222 0
29APR26 870.00 C 0.00 0.00 0.00 0.01 0.00 67 0 71 0
29APR26 880.00 C 0.00 0.00 0.00 0.01 0.00 69 0 155 0
29APR26 890.00 C 0.00 0.00 0.00 0.01 0.00 70 0 243 0
29APR26 900.00 C 0.00 0.00 0.00 0.01 0.00 71 0 243 0
29APR26 910.00 C 0.00 0.00 0.00 0.01 0.00 72 0 345 0
29APR26 920.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1,479 0
28MAY26 360.00 C 0.00 0.00 0.00 149.34 -0.88 33 0 30 0
28MAY26 370.00 C 0.00 0.00 0.00 139.38 -0.81 33 0 14 0
28MAY26 380.00 C 0.00 0.00 0.00 129.43 -0.61 33 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 119.50 -0.81 32 0 60 0
28MAY26 400.00 C 0.00 0.00 0.00 109.05 -1.57 0 0 0 0
28MAY26 410.00 C 0.00 0.00 0.00 99.10 -1.76 0 0 28 0
28MAY26 420.00 C 0.00 0.00 0.00 90.11 -1.30 31 0 90 0
28MAY26 430.00 C 0.00 0.00 0.00 80.57 -0.10 31 0 67 0
28MAY26 440.00 C 76.00 76.00 76.00 71.26 +1.88 31 1 153 0
28MAY26 450.00 C 0.00 0.00 0.00 62.27 -1.39 30 0 288 0
28MAY26 460.00 C 0.00 0.00 0.00 52.42 -3.10 27 0 193 0
28MAY26 470.00 C 0.00 0.00 0.00 45.77 -1.61 30 0 433 0
28MAY26 480.00 C 41.03 41.03 41.03 38.23 -1.38 30 5 1,804 +5
28MAY26 490.00 C 30.93 34.68 30.93 30.35 -0.87 28 14 2,849 +10
28MAY26 500.00 C 25.00 27.90 24.02 24.87 -1.23 28 32 2,355 +2
28MAY26 510.00 C 19.40 23.00 19.10 19.30 -1.15 28 658 2,167 +280
28MAY26 520.00 C 15.36 18.00 15.00 15.33 -0.94 28 1,527 13,054 -162
28MAY26 530.00 C 11.00 14.22 11.00 12.07 -0.73 28 869 3,307 +498
28MAY26 540.00 C 9.30 11.25 9.30 9.50 -0.49 29 468 3,040 +15
28MAY26 550.00 C 7.35 9.07 7.10 7.24 -0.47 29 916 3,769 +298
28MAY26 560.00 C 5.79 7.00 5.64 5.86 -0.10 30 1,023 5,277 -431
28MAY26 570.00 C 4.54 5.45 4.51 4.59 +0.01 31 121 2,241 +4
28MAY26 580.00 C 3.60 4.33 3.58 3.49 +0.01 31 362 3,980 +78
28MAY26 590.00 C 3.10 3.62 3.07 2.65 +0.03 31 139 10,374 +117
28MAY26 600.00 C 2.62 2.98 2.46 2.03 +0.02 31 2,237 32,944 +1,773
28MAY26 610.00 C 2.20 2.40 2.20 1.53 +0.02 32 54 3,089 -40
28MAY26 620.00 C 1.80 2.01 1.79 1.16 +0.02 32 158 3,814 -52
28MAY26 630.00 C 1.66 1.66 1.66 0.89 +0.02 32 1 2,472 0
28MAY26 640.00 C 1.37 1.37 1.37 0.66 +0.02 33 5 3,897 +5
28MAY26 650.00 C 1.22 1.22 1.22 0.51 +0.02 33 3 3,369 +3
28MAY26 660.00 C 1.05 1.15 1.05 0.38 +0.02 33 5 4,850 +1
28MAY26 670.00 C 0.00 0.00 0.00 0.30 +0.03 34 0 3,412 0
28MAY26 680.00 C 0.80 0.80 0.80 0.22 +0.01 34 45 3,078 0
28MAY26 690.00 C 0.00 0.00 0.00 0.17 +0.01 34 0 349 0
28MAY26 700.00 C 0.60 0.62 0.60 0.13 +0.01 35 54 18,148 +4
28MAY26 710.00 C 0.60 0.63 0.60 0.10 0.00 35 9 3,121 0
28MAY26 720.00 C 0.00 0.00 0.00 0.08 +0.01 35 0 9,915 0
28MAY26 730.00 C 0.00 0.00 0.00 0.06 0.00 36 0 12,712 0
28MAY26 740.00 C 0.00 0.00 0.00 0.05 0.00 36 0 5,306 0
28MAY26 750.00 C 0.00 0.00 0.00 0.04 +0.01 37 0 2,261 0
28MAY26 760.00 C 0.00 0.00 0.00 0.03 +0.01 37 0 264 0
28MAY26 770.00 C 0.26 0.26 0.26 0.02 +0.01 37 100 243 +100
28MAY26 780.00 C 0.00 0.00 0.00 0.01 0.00 36 0 191 0
28MAY26 790.00 C 0.00 0.00 0.00 0.01 0.00 37 0 246 0
28MAY26 800.00 C 0.00 0.00 0.00 0.01 0.00 38 0 593 0
28MAY26 810.00 C 0.00 0.00 0.00 0.01 0.00 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 45 0 30 0
28MAY26 890.00 C 0.00 0.00 0.00 0.01 0.00 46 0 253 0
28MAY26 900.00 C 0.08 0.10 0.08 0.01 0.00 46 55 1,369 +30
29JUN26 360.00 C 0.00 0.00 0.00 149.36 -1.17 32 0 65 0
29JUN26 370.00 C 0.00 0.00 0.00 139.42 -1.20 31 0 120 0
29JUN26 380.00 C 0.00 0.00 0.00 129.51 -0.84 31 0 279 0
29JUN26 390.00 C 0.00 0.00 0.00 119.68 -0.90 31 0 220 0
29JUN26 400.00 C 112.80 112.80 112.80 109.05 -1.94 0 1 126 0
29JUN26 410.00 C 0.00 0.00 0.00 99.10 -2.36 0 0 76 0
29JUN26 420.00 C 0.00 0.00 0.00 90.92 -0.82 30 0 80 0
29JUN26 430.00 C 0.00 0.00 0.00 81.76 +0.46 30 0 61 0
29JUN26 440.00 C 0.00 0.00 0.00 72.92 +0.42 30 0 124 0
29JUN26 450.00 C 0.00 0.00 0.00 64.46 +0.40 29 0 361 0
29JUN26 460.00 C 0.00 0.00 0.00 56.53 -0.97 29 0 300 0
29JUN26 470.00 C 0.00 0.00 0.00 49.10 +0.29 29 0 2,208 0
29JUN26 480.00 C 0.00 0.00 0.00 42.17 +0.18 29 0 2,333 0
29JUN26 490.00 C 37.26 38.50 34.61 35.51 -0.98 28 36 3,008 -6
29JUN26 500.00 C 28.50 33.50 28.50 29.92 -0.96 28 327 8,322 +64
29JUN26 510.00 C 24.22 27.24 24.20 24.94 -0.99 28 396 3,430 +164
29JUN26 520.00 C 20.00 23.60 20.00 20.81 -0.69 28 259 8,790 +33
29JUN26 530.00 C 16.59 18.87 16.59 17.20 -0.59 28 121 5,852 +1
29JUN26 540.00 C 14.84 15.80 14.84 14.28 -0.53 28 22 9,354 -2
29JUN26 550.00 C 11.00 13.24 11.00 11.80 -0.31 28 1,080 6,867 -344
29JUN26 560.00 C 9.79 10.90 9.30 9.68 -0.11 29 304 8,520 +95
29JUN26 570.00 C 7.87 9.20 7.87 8.03 +0.04 29 404 10,023 -208
29JUN26 580.00 C 6.60 7.35 6.45 6.60 +0.22 29 95 8,493 +28
29JUN26 590.00 C 6.42 6.42 5.35 5.38 +0.27 29 448 5,496 -27
29JUN26 600.00 C 4.50 5.35 4.50 4.32 +0.24 30 742 27,243 -355
29JUN26 610.00 C 4.65 4.65 4.65 3.47 +0.28 30 2 7,444 0
29JUN26 620.00 C 3.86 3.97 3.61 2.79 +0.24 30 1,225 22,122 -1,056
29JUN26 630.00 C 3.24 3.24 3.24 2.22 +0.25 30 4 10,827 +4
29JUN26 640.00 C 3.00 3.00 3.00 1.78 +0.21 30 1 5,040 0
29JUN26 650.00 C 2.50 2.66 2.30 1.41 +0.21 30 30 6,577 0
29JUN26 660.00 C 2.30 2.30 2.30 1.13 +0.18 31 2 17,727 0
29JUN26 670.00 C 1.82 1.84 1.82 0.90 +0.18 31 242 7,278 +150
29JUN26 680.00 C 0.00 0.00 0.00 0.71 +0.14 31 1 13,761 0
29JUN26 690.00 C 0.00 0.00 0.00 0.57 +0.14 31 0 7,272 0
29JUN26 700.00 C 1.52 1.52 1.43 0.44 +0.11 31 9 16,663 +9
29JUN26 710.00 C 1.36 1.36 1.36 0.36 +0.11 31 10 1,774 0
29JUN26 720.00 C 0.00 0.00 0.00 0.28 +0.08 31 0 3,705 0
29JUN26 730.00 C 0.00 0.00 0.00 0.22 +0.07 32 0 8,340 0
29JUN26 740.00 C 1.03 1.10 1.03 0.18 +0.07 32 15 4,927 0
29JUN26 750.00 C 0.00 0.00 0.00 0.14 +0.05 32 0 5,835 0
29JUN26 760.00 C 0.00 0.00 0.00 0.12 +0.05 32 0 8,381 0
29JUN26 770.00 C 0.00 0.00 0.00 0.09 +0.04 32 0 933 0
29JUN26 780.00 C 0.00 0.00 0.00 0.07 +0.03 32 0 2,607 0
29JUN26 790.00 C 0.00 0.00 0.00 0.06 +0.03 33 0 118 0
29JUN26 800.00 C 0.00 0.00 0.00 0.04 +0.02 32 0 17,810 0
29JUN26 810.00 C 0.00 0.00 0.00 0.03 +0.02 32 0 62 0
29JUN26 820.00 C 0.00 0.00 0.00 0.02 +0.01 32 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 33 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 35 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 0.31 0.31 0.31 0.01 0.00 36 5 154 +5
29JUN26 910.00 C 0.00 0.00 0.00 0.01 0.00 37 0 48 0
29JUN26 920.00 C 0.00 0.00 0.00 0.01 0.00 37 0 979 0
30JUL26 360.00 C 0.00 0.00 0.00 149.46 -1.07 31 0 288 0
30JUL26 370.00 C 0.00 0.00 0.00 139.60 -1.02 31 0 210 0
30JUL26 380.00 C 0.00 0.00 0.00 129.83 -0.95 31 0 118 0
30JUL26 390.00 C 0.00 0.00 0.00 119.68 -1.61 27 0 45 0
30JUL26 400.00 C 0.00 0.00 0.00 109.60 -2.39 24 0 30 0
30JUL26 410.00 C 0.00 0.00 0.00 100.53 -2.38 27 0 0 0
30JUL26 420.00 C 0.00 0.00 0.00 92.55 -1.22 30 0 0 0
30JUL26 430.00 C 0.00 0.00 0.00 83.91 -2.09 30 0 1 0
30JUL26 440.00 C 0.00 0.00 0.00 75.55 +0.40 30 0 60 0
30JUL26 450.00 C 0.00 0.00 0.00 67.78 +0.40 29 0 80 0
30JUL26 460.00 C 0.00 0.00 0.00 60.35 -1.08 29 0 1 0
30JUL26 470.00 C 0.00 0.00 0.00 53.31 +0.37 29 0 150 0
30JUL26 480.00 C 0.00 0.00 0.00 47.37 -0.13 29 0 420 0
30JUL26 490.00 C 0.00 0.00 0.00 40.81 -0.79 28 0 1,035 0
30JUL26 500.00 C 36.31 36.33 34.65 35.38 -0.70 28 120 1,113 +120
30JUL26 510.00 C 29.68 29.68 29.68 30.43 -0.60 28 30 446 +30
30JUL26 520.00 C 25.57 28.40 25.47 26.21 -0.33 28 491 286 +169
30JUL26 530.00 C 21.70 24.70 21.70 22.32 -0.44 28 368 413 +95
30JUL26 540.00 C 18.83 19.16 18.83 19.13 -0.18 28 180 409 -120
30JUL26 550.00 C 18.00 18.08 17.12 16.47 +0.19 29 71 941 +40
30JUL26 560.00 C 14.05 14.82 13.34 14.14 +0.42 29 966 1,724 +603
30JUL26 570.00 C 11.00 12.67 11.00 12.14 +0.79 29 915 1,097 +518
30JUL26 580.00 C 9.84 9.93 9.79 10.40 +0.87 29 16 1,267 +16
30JUL26 590.00 C 9.35 9.40 9.35 8.92 +1.13 30 48 437 -44
30JUL26 600.00 C 7.22 8.16 7.17 7.60 +1.12 30 115 215 +64
30JUL26 610.00 C 6.47 7.12 6.47 6.53 +1.28 30 574 2,316 +574
30JUL26 620.00 C 5.49 6.27 5.49 5.67 +1.35 31 1,250 3,715 +1,247
30JUL26 630.00 C 5.50 5.50 5.50 4.95 +1.49 31 1 1,733 +1
30JUL26 640.00 C 0.00 0.00 0.00 4.30 +1.48 31 0 60 0
30JUL26 650.00 C 0.00 0.00 0.00 3.69 +1.45 32 0 186 0
30JUL26 660.00 C 3.53 3.53 3.53 3.18 +1.36 32 1 121 +1
30JUL26 670.00 C 0.00 0.00 0.00 2.66 +1.24 32 0 1,120 0
30JUL26 680.00 C 2.75 2.75 2.75 2.33 +1.18 32 14 137 +14
30JUL26 690.00 C 0.00 0.00 0.00 2.00 +1.12 32 0 292 0
30JUL26 700.00 C 2.50 2.50 2.50 1.68 +0.96 33 10 496 +10
30JUL26 710.00 C 0.00 0.00 0.00 1.48 +0.95 33 0 180 0
30JUL26 720.00 C 0.00 0.00 0.00 1.28 +0.85 33 0 30 0
30JUL26 730.00 C 0.00 0.00 0.00 1.08 +0.74 33 0 26 0
30JUL26 740.00 C 0.00 0.00 0.00 0.95 +0.70 34 0 20 0
30JUL26 750.00 C 0.00 0.00 0.00 0.80 +0.60 34 0 0 0
30JUL26 760.00 C 0.00 0.00 0.00 0.69 +0.54 34 0 0 0
30JUL26 770.00 C 0.00 0.00 0.00 0.59 +0.47 34 0 0 0
30JUL26 780.00 C 0.00 0.00 0.00 0.53 +0.44 34 0 0 0
30JUL26 790.00 C 0.00 0.00 0.00 0.48 +0.41 35 0 0 0
30JUL26 800.00 C 0.00 0.00 0.00 0.40 +0.35 35 0 35 0
29SEP26 360.00 C 0.00 0.00 0.00 150.81 -2.53 33 0 240 0
29SEP26 370.00 C 0.00 0.00 0.00 141.60 -2.51 33 0 150 0
29SEP26 380.00 C 0.00 0.00 0.00 132.53 -2.47 33 0 186 0
29SEP26 390.00 C 0.00 0.00 0.00 123.62 -2.43 32 0 139 0
29SEP26 400.00 C 0.00 0.00 0.00 114.88 -2.38 32 0 223 0
29SEP26 410.00 C 0.00 0.00 0.00 106.37 -2.28 31 0 372 0
29SEP26 420.00 C 0.00 0.00 0.00 98.11 -2.17 31 0 32 0
29SEP26 430.00 C 0.00 0.00 0.00 89.69 -2.57 30 0 9 0
29SEP26 440.00 C 0.00 0.00 0.00 82.18 +0.16 30 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 75.05 +0.14 30 0 121 0
29SEP26 460.00 C 0.00 0.00 0.00 68.19 -1.84 30 0 603 0
29SEP26 470.00 C 0.00 0.00 0.00 61.80 +0.20 29 0 284 0
29SEP26 480.00 C 0.00 0.00 0.00 56.18 -0.58 30 0 384 0
29SEP26 490.00 C 52.35 52.50 52.35 50.21 -0.81 29 9 747 +5
29SEP26 500.00 C 46.50 46.50 44.00 44.99 -0.61 29 8 2,515 -5
29SEP26 510.00 C 40.14 43.30 40.14 40.04 -0.51 29 92 2,096 +1
29SEP26 520.00 C 36.20 36.68 35.75 35.75 -0.24 29 63 3,533 +60
29SEP26 530.00 C 31.46 33.51 31.44 31.66 -0.30 29 151 1,667 +150
29SEP26 540.00 C 28.18 30.20 28.18 27.92 -0.26 29 35 1,872 -32
29SEP26 550.00 C 24.14 26.80 24.14 24.92 +0.11 29 20 17,854 -10
29SEP26 560.00 C 21.75 23.64 21.75 22.15 +0.38 29 31 3,150 +29
29SEP26 570.00 C 0.00 0.00 0.00 19.47 +0.50 29 0 1,436 0
29SEP26 580.00 C 17.26 18.67 16.70 17.07 +0.48 29 14 5,771 +8
29SEP26 590.00 C 15.20 15.20 15.20 14.80 +0.52 29 26 832 0
29SEP26 600.00 C 12.90 15.09 12.90 13.01 +0.54 29 132 10,643 -19
29SEP26 610.00 C 12.62 12.62 12.62 11.24 +0.58 29 6 4,465 0
29SEP26 620.00 C 10.60 10.60 10.60 9.73 +0.50 29 3 4,013 0
29SEP26 630.00 C 9.20 9.60 9.20 8.44 +0.54 29 6 4,543 -3
29SEP26 640.00 C 0.00 0.00 0.00 7.16 +0.45 29 0 6,649 0
29SEP26 650.00 C 8.15 8.51 7.60 6.25 +0.48 29 36 30,304 +23
29SEP26 660.00 C 0.00 0.00 0.00 5.34 +0.52 29 0 6,216 0
29SEP26 670.00 C 0.00 0.00 0.00 4.54 +0.40 29 0 2,213 0
29SEP26 680.00 C 0.00 0.00 0.00 3.92 +0.43 29 0 9,851 0
29SEP26 690.00 C 5.73 5.73 5.39 3.29 +0.38 29 111 527 +108
29SEP26 700.00 C 5.00 5.00 5.00 2.82 +0.34 29 3 2,432 +3
29SEP26 710.00 C 0.00 0.00 0.00 2.41 +0.37 29 0 328 0
29SEP26 720.00 C 4.35 4.35 4.35 2.00 +0.28 29 10 1,821 +10
29SEP26 730.00 C 0.00 0.00 0.00 1.72 +0.28 29 0 417 0
29SEP26 740.00 C 0.00 0.00 0.00 1.45 +0.29 29 0 601 0
29SEP26 750.00 C 0.00 0.00 0.00 1.19 +0.20 29 0 1,751 0
29SEP26 760.00 C 0.00 0.00 0.00 1.03 +0.21 29 0 1,281 0
29SEP26 770.00 C 0.00 0.00 0.00 0.87 +0.21 29 0 1,158 0
29SEP26 780.00 C 0.00 0.00 0.00 0.70 +0.15 29 0 1,006 0
29SEP26 790.00 C 0.00 0.00 0.00 0.60 +0.15 29 0 84 0
29SEP26 800.00 C 2.58 2.58 2.45 0.51 +0.15 29 81 524 +4
29SEP26 810.00 C 0.00 0.00 0.00 0.40 +0.11 28 0 22 0
29SEP26 820.00 C 0.00 0.00 0.00 0.34 +0.10 28 0 195 0
29SEP26 830.00 C 0.00 0.00 0.00 0.29 +0.10 28 0 6 0
29SEP26 840.00 C 0.00 0.00 0.00 0.23 +0.07 28 0 280 0
29SEP26 850.00 C 0.00 0.00 0.00 0.19 +0.06 28 0 303 0
29SEP26 860.00 C 0.00 0.00 0.00 0.16 +0.06 28 0 60 0
29SEP26 870.00 C 0.00 0.00 0.00 0.14 +0.06 29 0 66 0
29SEP26 880.00 C 0.00 0.00 0.00 0.11 +0.04 28 0 58 0
29SEP26 890.00 C 0.00 0.00 0.00 0.09 +0.04 28 0 30 0
29SEP26 900.00 C 1.22 1.22 1.22 0.08 +0.04 29 10 91 +10
29SEP26 910.00 C 0.00 0.00 0.00 0.06 +0.03 28 0 171 0
29SEP26 920.00 C 0.00 0.00 0.00 0.05 +0.03 28 0 892 0
29SEP26 930.00 C 0.00 0.00 0.00 0.04 +0.03 28 0 20 0
29SEP26 940.00 C 0.00 0.00 0.00 0.03 +0.02 28 0 0 0
29SEP26 950.00 C 1.09 1.09 1.09 0.02 +0.01 28 9 42 0
29SEP26 960.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 970.00 C 0.00 0.00 0.00 0.01 0.00 27 0 109 0
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 0.00 157.18 -1.19 35 0 181 0
30DEC26 370.00 C 0.00 0.00 0.00 148.45 -1.00 35 0 30 0
30DEC26 380.00 C 0.00 0.00 0.00 141.72 +0.97 36 0 416 0
30DEC26 390.00 C 0.00 0.00 0.00 131.45 -0.78 33 0 220 0
30DEC26 400.00 C 0.00 0.00 0.00 123.24 -0.77 33 0 1,011 0
30DEC26 410.00 C 0.00 0.00 0.00 115.27 -0.64 32 0 63 0
30DEC26 420.00 C 0.00 0.00 0.00 107.50 -0.78 32 0 311 0
30DEC26 430.00 C 0.00 0.00 0.00 99.99 -0.66 31 0 127 0
30DEC26 440.00 C 0.00 0.00 0.00 91.92 -1.72 30 0 83 0
30DEC26 450.00 C 0.00 0.00 0.00 85.12 +0.97 30 0 893 0
30DEC26 460.00 C 0.00 0.00 0.00 78.76 +1.50 30 0 66 0
30DEC26 470.00 C 0.00 0.00 0.00 72.66 -1.25 30 0 280 0
30DEC26 480.00 C 0.00 0.00 0.00 66.69 -1.13 29 0 2,109 0
30DEC26 490.00 C 62.00 62.00 62.00 62.33 -0.03 30 3 1,156 +3
30DEC26 500.00 C 59.99 60.00 59.99 57.11 +0.23 30 21 1,681 0
30DEC26 510.00 C 0.00 0.00 0.00 52.40 +0.41 30 0 1,500 0
30DEC26 520.00 C 48.87 48.87 48.87 47.66 +0.36 29 3 1,382 0
30DEC26 530.00 C 0.00 0.00 0.00 43.42 +0.19 29 0 2,457 0
30DEC26 540.00 C 39.62 40.74 39.34 39.53 -0.27 29 5 1,773 -1
30DEC26 550.00 C 36.77 37.50 36.77 36.03 -0.35 29 6 6,674 0
30DEC26 560.00 C 32.46 33.90 32.46 32.71 -0.54 29 30 1,917 +7
30DEC26 570.00 C 29.65 30.92 29.65 29.73 -0.68 29 4 4,225 0
30DEC26 580.00 C 27.25 28.70 27.25 26.75 -0.82 29 21 4,982 +18
30DEC26 590.00 C 0.00 0.00 0.00 24.17 -0.98 29 0 3,078 0
30DEC26 600.00 C 24.00 24.00 23.30 21.85 -0.90 29 17 13,415 +3
30DEC26 610.00 C 20.95 20.95 20.95 19.52 -1.35 29 6 2,437 0
30DEC26 620.00 C 0.00 0.00 0.00 17.58 -1.52 29 0 2,547 0
30DEC26 630.00 C 16.86 17.80 16.50 15.82 -1.70 29 8 1,787 +3
30DEC26 640.00 C 15.99 16.40 15.99 14.05 -1.94 29 2 2,259 -2
30DEC26 650.00 C 14.00 15.00 13.99 12.59 -1.99 29 37 2,305 +24
30DEC26 660.00 C 0.00 0.00 0.00 11.29 -2.06 29 0 1,931 0
30DEC26 670.00 C 0.00 0.00 0.00 10.00 -2.28 29 0 510 0
30DEC26 680.00 C 0.00 0.00 0.00 8.87 -2.45 29 0 1,330 0
30DEC26 690.00 C 0.00 0.00 0.00 7.95 -2.40 29 0 454 0
30DEC26 700.00 C 8.92 10.00 8.92 7.04 -2.37 28 33 15,213 +1
30DEC26 710.00 C 0.00 0.00 0.00 6.15 -2.64 28 0 349 0
30DEC26 720.00 C 0.00 0.00 0.00 5.52 -2.54 28 0 1,746 0
30DEC26 730.00 C 0.00 0.00 0.00 4.89 -2.44 28 0 188 0
30DEC26 740.00 C 0.00 0.00 0.00 4.26 -2.45 28 0 4,551 0
30DEC26 750.00 C 6.99 6.99 6.99 3.77 -2.45 28 16 12,479 0
30DEC26 760.00 C 0.00 0.00 0.00 3.36 -2.38 28 0 2,637 0
30DEC26 770.00 C 5.78 5.79 5.78 2.94 -2.32 28 2 477 +1
30DEC26 780.00 C 0.00 0.00 0.00 2.53 -2.25 28 0 1,803 0
30DEC26 790.00 C 0.00 0.00 0.00 2.26 -2.16 28 0 65 0
30DEC26 800.00 C 5.00 5.00 5.00 1.99 -2.12 28 4 593 0
30DEC26 810.00 C 0.00 0.00 0.00 1.68 -2.13 28 0 37 0
30DEC26 820.00 C 4.50 4.50 4.25 1.45 -2.05 28 11 210 +11
30DEC26 830.00 C 0.00 0.00 0.00 1.29 -1.91 28 0 159 0
30DEC26 840.00 C 0.00 0.00 0.00 1.13 -1.72 28 0 72 0
30DEC26 850.00 C 0.00 0.00 0.00 0.97 -1.78 28 0 332 0
30DEC26 860.00 C 0.00 0.00 0.00 0.84 -1.65 28 0 12 0
30DEC26 870.00 C 0.00 0.00 0.00 0.74 -1.58 28 0 1 0
30DEC26 880.00 C 0.00 0.00 0.00 0.65 -1.49 28 0 98 0
30DEC26 890.00 C 0.00 0.00 0.00 0.55 -1.41 28 0 63 0
30DEC26 900.00 C 0.00 0.00 0.00 0.48 -1.33 28 0 333 0
30DEC26 910.00 C 0.00 0.00 0.00 0.42 -1.28 28 0 1 0
30DEC26 920.00 C 0.00 0.00 0.00 0.37 -1.23 28 0 53 0
30DEC26 930.00 C 0.00 0.00 0.00 0.31 -1.19 28 0 104 0
30DEC26 940.00 C 0.00 0.00 0.00 0.26 -1.14 27 0 38 0
30DEC26 950.00 C 0.00 0.00 0.00 0.23 -1.06 27 0 76 0
30DEC26 960.00 C 0.00 0.00 0.00 0.20 -0.99 27 0 36 0
30DEC26 970.00 C 0.00 0.00 0.00 0.17 -0.93 27 0 85 0
30DEC26 980.00 C 0.00 0.00 0.00 0.14 -0.91 27 0 17 0
30DEC26 990.00 C 0.00 0.00 0.00 0.13 -0.86 27 0 41 0
30DEC26 1,000.00 C 0.00 0.00 0.00 0.11 -0.85 27 0 2,293 0
30MAR27 360.00 C 0.00 0.00 0.00 162.77 -2.24 35 0 1 0
30MAR27 370.00 C 0.00 0.00 0.00 154.35 -2.24 34 0 156 0
30MAR27 380.00 C 0.00 0.00 0.00 146.11 -2.23 33 0 183 0
30MAR27 390.00 C 0.00 0.00 0.00 138.07 -2.00 33 0 109 0
30MAR27 400.00 C 0.00 0.00 0.00 130.19 -2.17 32 0 645 0
30MAR27 410.00 C 0.00 0.00 0.00 122.56 -2.08 32 0 14 0
30MAR27 420.00 C 0.00 0.00 0.00 115.10 -1.97 32 0 1,965 0
30MAR27 430.00 C 0.00 0.00 0.00 107.94 -2.04 31 0 43 0
30MAR27 440.00 C 0.00 0.00 0.00 101.00 -1.87 31 0 91 0
30MAR27 450.00 C 0.00 0.00 0.00 93.41 -2.67 30 0 233 0
30MAR27 460.00 C 0.00 0.00 0.00 87.30 -2.30 30 0 10 0
30MAR27 470.00 C 0.00 0.00 0.00 81.18 -2.06 29 0 34 0
30MAR27 480.00 C 0.00 0.00 0.00 75.48 -1.78 29 0 418 0
30MAR27 490.00 C 0.00 0.00 0.00 71.54 -0.04 30 0 252 0
30MAR27 500.00 C 0.00 0.00 0.00 66.64 +0.76 30 0 646 0
30MAR27 510.00 C 63.50 63.50 63.50 61.45 +0.71 30 1 277 0
30MAR27 520.00 C 55.80 58.40 55.80 56.82 +1.02 29 3 242 +3
30MAR27 530.00 C 0.00 0.00 0.00 52.29 +0.81 29 0 993 0
30MAR27 540.00 C 0.00 0.00 0.00 48.32 +0.54 29 0 194 0
30MAR27 550.00 C 44.88 46.08 44.88 44.56 +0.33 29 15 469 +6
30MAR27 560.00 C 0.00 0.00 0.00 40.79 +0.11 29 0 268 0
30MAR27 570.00 C 0.00 0.00 0.00 37.50 -0.13 29 0 1,128 0
30MAR27 580.00 C 0.00 0.00 0.00 34.46 -0.34 29 0 398 0
30MAR27 590.00 C 32.33 32.33 32.33 31.41 -0.57 28 1 499 +1
30MAR27 600.00 C 29.50 31.20 29.50 28.66 -0.72 28 19 2,179 -18
30MAR27 610.00 C 28.70 28.70 28.70 26.27 -0.93 28 1 1,801 0
30MAR27 620.00 C 25.01 26.60 25.01 23.88 -1.14 28 30 2,333 +28
30MAR27 630.00 C 0.00 0.00 0.00 21.56 -1.27 28 0 1,138 0
30MAR27 640.00 C 21.93 21.93 21.93 19.74 -1.35 28 6 629 +6
30MAR27 650.00 C 21.20 21.20 21.20 17.91 -1.55 28 50 283 0
30MAR27 660.00 C 0.00 0.00 0.00 16.09 -1.73 28 0 216 0
30MAR27 670.00 C 18.55 18.55 17.51 14.60 -1.59 28 203 636 +203
30MAR27 680.00 C 0.00 0.00 0.00 13.24 -1.77 28 0 465 0
30MAR27 690.00 C 15.50 15.50 15.50 11.89 -1.93 27 1 233 -1
30MAR27 700.00 C 13.71 13.71 13.71 10.60 -2.04 27 3 1,613 0
30MAR27 710.00 C 0.00 0.00 0.00 9.63 -1.83 27 0 59 0
30MAR27 720.00 C 0.00 0.00 0.00 8.66 -1.94 27 0 49 0
30MAR27 730.00 C 0.00 0.00 0.00 7.69 -2.09 27 0 2 0
30MAR27 740.00 C 10.88 10.88 10.60 6.87 -2.08 27 31 2,498 0
30MAR27 750.00 C 10.30 10.30 10.30 6.20 -1.92 27 2 91 0
30MAR27 760.00 C 0.00 0.00 0.00 5.52 -1.92 27 0 8 0
30MAR27 770.00 C 0.00 0.00 0.00 4.85 -2.03 27 0 126 0
30MAR27 780.00 C 0.00 0.00 0.00 4.34 -1.99 27 0 60 0
30MAR27 790.00 C 0.00 0.00 0.00 3.89 -1.88 27 0 41 0
30MAR27 800.00 C 7.48 7.48 7.45 3.44 -1.77 27 38 242 +38
30MAR27 810.00 C 0.00 0.00 0.00 2.98 -1.69 26 0 2 0
30MAR27 820.00 C 0.00 0.00 0.00 2.67 -1.65 26 0 5 0
30MAR27 830.00 C 0.00 0.00 0.00 2.38 -1.71 26 0 71 0
30MAR27 840.00 C 0.00 0.00 0.00 2.09 -1.64 26 0 40 0
30MAR27 850.00 C 6.00 6.10 5.54 1.79 -1.57 26 113 488 +98
TOTAL CALL 48,074 962,617 +6,965
10APR26 360.00 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
10APR26 370.00 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
10APR26 380.00 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
10APR26 390.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
10APR26 400.00 P 0.00 0.00 0.00 0.01 0.00 149 0 100 0
10APR26 410.00 P 0.00 0.00 0.00 0.01 0.00 135 0 100 0
10APR26 420.00 P 0.00 0.00 0.00 0.01 0.00 121 0 13 0
10APR26 430.00 P 0.00 0.00 0.00 0.01 -0.01 107 0 23 0
10APR26 440.00 P 0.01 0.01 0.01 0.01 -0.02 93 37 245 0
10APR26 450.00 P 0.01 0.03 0.01 0.01 -0.05 80 314 1,081 +258
10APR26 460.00 P 0.01 0.01 0.01 0.02 -0.11 71 602 1,140 +485
10APR26 470.00 P 0.00 0.00 0.00 0.05 -0.21 63 0 1,198 0
10APR26 480.00 P 0.30 0.30 0.10 0.16 -0.39 57 24 1,432 -3
10APR26 490.00 P 0.80 0.80 0.30 0.56 -0.64 52 294 1,905 +11
10APR26 500.00 P 2.71 3.00 1.00 1.75 -0.96 46 8,900 2,675 -3,563
10APR26 510.00 P 8.00 8.20 3.20 5.36 -0.65 43 588 402 +258
10APR26 520.00 P 14.50 14.50 8.60 13.09 -0.23 51 117 47 +7
10APR26 530.00 P 0.00 0.00 0.00 22.80 +0.04 71 0 43 0
10APR26 540.00 P 0.00 0.00 0.00 32.76 +0.43 92 2 56 -1
10APR26 550.00 P 0.00 0.00 0.00 41.67 -0.48 76 0 12 0
10APR26 560.00 P 0.00 0.00 0.00 51.60 -0.47 84 0 1 0
10APR26 570.00 P 0.00 0.00 0.00 62.30 +0.27 134 0 0 0
10APR26 580.00 P 0.00 0.00 0.00 72.40 +0.39 153 0 0 0
10APR26 590.00 P 0.00 0.00 0.00 82.39 +0.38 168 0 0 0
10APR26 600.00 P 0.00 0.00 0.00 92.39 +0.39 183 0 0 0
10APR26 610.00 P 0.00 0.00 0.00 102.52 +0.52 202 0 0 0
10APR26 620.00 P 0.00 0.00 0.00 112.03 +0.03 194 0 0 0
10APR26 630.00 P 0.00 0.00 0.00 122.39 - 226 0 0 -
17APR26 370.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
17APR26 380.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
17APR26 390.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
17APR26 400.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
17APR26 410.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
17APR26 420.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
17APR26 430.00 P 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
17APR26 440.00 P 0.00 0.00 0.00 0.07 +0.03 40 0 10 0
17APR26 450.00 P 0.00 0.00 0.00 0.16 +0.05 38 0 5 0
17APR26 460.00 P 0.45 0.45 0.43 0.36 +0.08 37 70 70 +70
17APR26 470.00 P 1.00 1.00 0.80 0.80 +0.10 36 50 98 +40
17APR26 480.00 P 1.75 1.80 1.30 1.61 +0.04 34 151 196 +102
17APR26 490.00 P 3.43 3.50 2.35 2.95 -0.08 32 164 129 +35
17APR26 500.00 P 6.50 6.50 4.25 5.72 0.00 31 1,443 3,865 +450
17APR26 510.00 P 10.20 10.80 7.55 9.87 0.00 30 3,131 5,330 +2,899
17APR26 520.00 P 13.30 13.30 13.30 15.70 -0.23 29 1 11 +1
17APR26 530.00 P 0.00 0.00 0.00 24.44 +0.79 34 0 32 0
17APR26 540.00 P 0.00 0.00 0.00 33.34 +1.01 37 2 12 +2
17APR26 550.00 P 0.00 0.00 0.00 41.89 -0.37 32 0 0 0
17APR26 560.00 P 0.00 0.00 0.00 51.62 -0.45 33 0 0 0
17APR26 570.00 P 63.40 63.40 63.40 62.30 +0.27 49 1 1 +1
17APR26 580.00 P 0.00 0.00 0.00 72.40 +0.39 56 0 0 0
17APR26 590.00 P 0.00 0.00 0.00 82.39 +0.38 61 0 0 0
17APR26 600.00 P 0.00 0.00 0.00 92.39 +0.39 66 0 0 0
17APR26 610.00 P 0.00 0.00 0.00 103.64 +1.64 85 0 0 0
17APR26 620.00 P 0.00 0.00 0.00 113.63 - 90 0 0 -
17APR26 630.00 P 0.00 0.00 0.00 123.63 - 96 0 0 -
29APR26 360.00 P 0.00 0.00 0.00 0.01 0.00 47 0 195 0
29APR26 370.00 P 0.00 0.00 0.00 0.01 0.00 43 0 137 0
29APR26 380.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1,143 0
29APR26 390.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 535 0
29APR26 400.00 P 0.21 0.25 0.21 0.03 -0.02 37 80 1,377 -22
29APR26 410.00 P 0.31 0.31 0.31 0.07 -0.02 36 1 750 -1
29APR26 420.00 P 0.45 0.45 0.43 0.14 -0.04 35 37 2,072 0
29APR26 430.00 P 0.47 0.63 0.47 0.27 -0.07 35 130 1,100 -1
29APR26 440.00 P 0.88 0.95 0.77 0.50 -0.13 34 300 2,421 -156
29APR26 450.00 P 1.17 1.40 1.07 0.93 -0.17 33 485 5,660 -67
29APR26 460.00 P 1.84 2.00 1.61 1.64 -0.21 32 164 10,068 -11
29APR26 470.00 P 2.83 3.01 2.47 2.74 -0.09 32 1,070 7,952 -44
29APR26 480.00 P 5.15 5.15 3.60 4.39 -0.11 31 952 16,832 -121
29APR26 490.00 P 7.00 7.30 5.50 6.85 -0.02 30 1,645 10,773 +55
29APR26 500.00 P 11.00 11.00 8.00 10.19 +0.13 30 2,969 18,058 +480
29APR26 510.00 P 15.49 15.49 12.20 14.70 +0.38 29 824 6,833 +141
29APR26 520.00 P 20.00 21.27 17.00 20.40 +0.36 29 747 7,341 +315
29APR26 530.00 P 26.34 26.34 23.80 27.31 +0.40 29 9 6,246 -6
29APR26 540.00 P 34.80 36.00 31.01 34.60 -0.40 28 49 6,896 -43
29APR26 550.00 P 60.00 60.00 42.00 44.29 +1.09 32 8 5,166 -2
29APR26 560.00 P 49.00 52.00 49.00 52.71 +0.64 30 11 2,847 0
29APR26 570.00 P 65.17 66.19 57.91 62.30 -0.13 32 221 2,560 -100
29APR26 580.00 P 70.00 70.00 68.00 73.91 -0.39 44 3 2,460 +1
29APR26 590.00 P 77.20 84.00 77.20 84.02 -0.46 49 3 2,678 -2
29APR26 600.00 P 90.00 90.00 88.10 92.39 +0.39 44 29 12,573 -23
29APR26 610.00 P 98.50 98.50 98.50 103.64 +1.64 55 3 1,921 0
29APR26 620.00 P 0.00 0.00 0.00 114.85 +2.85 64 0 1,261 0
29APR26 630.00 P 122.20 122.20 122.20 123.63 +1.63 62 1 405 0
29APR26 640.00 P 0.00 0.00 0.00 132.23 +0.23 55 0 382 0
29APR26 650.00 P 0.00 0.00 0.00 142.92 +0.92 64 0 0 0
29APR26 660.00 P 148.60 150.00 148.60 152.92 +0.92 67 20 0 0
29APR26 670.00 P 0.00 0.00 0.00 162.92 +0.92 70 0 0 -3
29APR26 680.00 P 0.00 0.00 0.00 172.92 +0.92 73 0 0 0
29APR26 690.00 P 0.00 0.00 0.00 182.91 +0.91 76 0 0 0
29APR26 700.00 P 193.00 193.00 193.00 192.92 +0.92 79 5 250 0
29APR26 710.00 P 0.00 0.00 0.00 202.91 +0.91 82 0 0 0
29APR26 720.00 P 0.00 0.00 0.00 212.91 +0.91 84 0 0 0
29APR26 730.00 P 0.00 0.00 0.00 222.91 +0.91 87 0 0 0
29APR26 740.00 P 0.00 0.00 0.00 232.90 +0.90 90 0 0 0
29APR26 750.00 P 0.00 0.00 0.00 242.90 +0.90 92 0 0 0
29APR26 760.00 P 0.00 0.00 0.00 252.90 +0.90 95 0 0 0
29APR26 770.00 P 0.00 0.00 0.00 262.90 +0.90 97 0 0 0
29APR26 780.00 P 0.00 0.00 0.00 272.90 +0.90 100 0 0 0
29APR26 790.00 P 0.00 0.00 0.00 282.89 +0.89 102 0 0 0
29APR26 800.00 P 0.00 0.00 0.00 292.89 +0.89 104 0 0 0
29APR26 810.00 P 0.00 0.00 0.00 302.89 +0.89 106 0 0 0
29APR26 820.00 P 0.00 0.00 0.00 312.89 +0.89 109 0 0 0
29APR26 830.00 P 0.00 0.00 0.00 322.89 +0.89 111 0 0 0
29APR26 840.00 P 0.00 0.00 0.00 332.89 +0.89 113 0 0 0
29APR26 850.00 P 0.00 0.00 0.00 342.88 +0.88 115 0 0 0
29APR26 860.00 P 0.00 0.00 0.00 352.88 +0.88 117 0 0 0
29APR26 870.00 P 0.00 0.00 0.00 362.88 +0.88 119 0 0 0
29APR26 880.00 P 0.00 0.00 0.00 372.88 +0.88 121 0 0 0
29APR26 890.00 P 0.00 0.00 0.00 382.88 +0.88 123 0 0 0
29APR26 900.00 P 0.00 0.00 0.00 392.87 +0.87 125 0 30 0
29APR26 910.00 P 0.00 0.00 0.00 402.87 +0.87 127 0 0 0
29APR26 920.00 P 0.00 0.00 0.00 412.87 +0.87 129 0 0 0
28MAY26 360.00 P 0.00 0.00 0.00 0.05 -0.11 33 0 386 0
28MAY26 370.00 P 0.55 0.57 0.55 0.10 -0.15 33 11 61 0
28MAY26 380.00 P 0.67 0.69 0.67 0.18 -0.23 33 30 1,120 +30
28MAY26 390.00 P 0.91 0.91 0.91 0.31 -0.32 32 10 498 +10
28MAY26 400.00 P 1.21 1.26 1.10 0.52 -0.42 32 42 745 +42
28MAY26 410.00 P 1.54 1.54 1.39 0.85 -0.52 32 230 722 -163
28MAY26 420.00 P 1.95 2.10 1.77 1.34 -0.64 31 737 2,279 -7
28MAY26 430.00 P 2.67 2.82 2.31 2.06 -0.61 31 402 2,084 -115
28MAY26 440.00 P 3.55 3.55 3.38 3.06 -0.67 31 47 4,483 +4
28MAY26 450.00 P 4.92 4.92 4.22 4.42 -0.68 31 555 6,821 +168
28MAY26 460.00 P 6.57 6.57 5.50 6.24 -0.61 30 257 2,829 +103
28MAY26 470.00 P 9.00 9.00 7.66 8.62 -0.41 30 507 3,385 +106
28MAY26 480.00 P 11.49 11.59 10.02 11.43 -0.33 30 826 5,682 +498
28MAY26 490.00 P 15.38 15.38 13.00 14.98 -0.15 29 1,231 8,265 +748
28MAY26 500.00 P 20.00 20.00 16.80 19.40 +0.26 29 609 5,214 +23
28MAY26 510.00 P 24.70 24.95 21.97 24.71 +0.84 29 608 8,900 +315
28MAY26 520.00 P 28.31 29.35 28.00 30.69 +0.71 29 138 6,963 -77
28MAY26 530.00 P 36.00 38.50 33.33 37.51 +0.07 29 30 4,607 +26
28MAY26 540.00 P 0.00 0.00 0.00 44.34 +0.63 29 2 4,979 0
28MAY26 550.00 P 51.00 54.00 49.52 53.05 +1.37 31 2,069 4,721 +644
28MAY26 560.00 P 59.65 59.65 58.25 60.40 -0.34 29 33 4,855 -30
28MAY26 570.00 P 68.88 68.88 68.88 70.49 +1.06 32 5 1,148 -5
28MAY26 580.00 P 76.50 76.50 76.50 76.24 -2.02 22 8 683 +8
28MAY26 590.00 P 0.00 0.00 0.00 89.79 +1.59 37 0 721 0
28MAY26 600.00 P 0.00 0.00 0.00 94.30 -3.34 0 0 502 0
28MAY26 610.00 P 0.00 0.00 0.00 103.64 -3.52 0 0 2,505 0
28MAY26 620.00 P 118.30 118.50 118.30 118.88 +2.39 42 2 242 0
28MAY26 630.00 P 0.00 0.00 0.00 128.61 +2.36 43 0 107 0
28MAY26 640.00 P 0.00 0.00 0.00 138.37 +2.44 45 0 36 0
28MAY26 650.00 P 0.00 0.00 0.00 148.17 +2.44 46 0 38 0
28MAY26 660.00 P 0.00 0.00 0.00 158.00 +2.53 48 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 167.86 +2.45 49 0 11 0
28MAY26 680.00 P 0.00 0.00 0.00 177.74 +2.40 51 0 62 0
28MAY26 690.00 P 0.00 0.00 0.00 187.65 +2.72 53 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 197.57 +2.40 54 0 30 0
28MAY26 710.00 P 0.00 0.00 0.00 207.51 +2.77 56 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 217.46 +2.68 57 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 227.41 +2.69 59 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 237.37 +2.71 61 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 247.33 +2.70 62 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 257.29 +2.80 64 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 267.25 +2.68 65 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 277.21 +2.71 67 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 287.18 +3.80 68 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 297.14 +2.61 70 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 307.11 +2.63 71 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 317.07 +2.73 72 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 327.04 +2.51 74 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 337.01 +2.60 75 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 346.97 +2.64 76 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 356.13 +1.83 72 0 0 0
28MAY26 870.00 P 0.00 0.00 0.00 366.10 +1.92 73 0 0 0
28MAY26 880.00 P 0.00 0.00 0.00 376.07 +1.78 74 0 0 0
28MAY26 890.00 P 0.00 0.00 0.00 386.04 +1.90 76 0 0 0
28MAY26 900.00 P 0.00 0.00 0.00 396.01 +1.85 77 0 0 0
29JUN26 360.00 P 1.09 1.09 1.09 0.27 +0.03 32 1 93 0
29JUN26 370.00 P 1.30 1.30 1.30 0.44 +0.04 31 11 196 +11
29JUN26 380.00 P 1.60 1.70 1.56 0.70 +0.06 31 23 3,934 +20
29JUN26 390.00 P 0.00 0.00 0.00 1.06 +0.07 31 0 842 0
29JUN26 400.00 P 2.42 2.42 2.35 1.55 +0.08 31 3 1,544 0
29JUN26 410.00 P 0.00 0.00 0.00 2.22 +0.07 31 0 1,563 0
29JUN26 420.00 P 0.00 0.00 0.00 3.17 +0.06 30 0 1,958 0
29JUN26 430.00 P 4.87 4.87 4.87 4.39 +0.04 30 10 3,161 +10
29JUN26 440.00 P 6.40 6.40 5.60 5.92 0.00 30 133 3,493 +28
29JUN26 450.00 P 7.92 7.95 7.36 7.79 +0.05 30 96 6,231 +35
29JUN26 460.00 P 9.00 9.60 9.00 10.21 +0.40 30 12 10,857 +10
29JUN26 470.00 P 12.10 12.89 11.85 12.82 +0.31 29 135 5,673 +85
29JUN26 480.00 P 14.60 16.12 14.00 16.05 +0.27 29 124 8,160 -39
29JUN26 490.00 P 18.23 19.83 18.23 19.87 +0.34 28 56 14,974 -47
29JUN26 500.00 P 23.95 24.60 22.00 24.60 +0.66 28 578 18,132 +519
29JUN26 510.00 P 28.83 29.47 26.73 29.47 +0.54 28 1,531 14,920 +1,106
29JUN26 520.00 P 34.74 35.30 33.00 35.30 +0.64 28 307 13,469 +100
29JUN26 530.00 P 38.97 39.92 38.00 42.19 +0.94 29 181 4,993 +120
29JUN26 540.00 P 45.92 47.23 45.92 49.04 +0.92 29 2 7,746 -1
29JUN26 550.00 P 0.00 0.00 0.00 56.28 +1.35 29 0 9,697 0
29JUN26 560.00 P 0.00 0.00 0.00 64.63 -1.72 29 0 15,255 0
29JUN26 570.00 P 0.00 0.00 0.00 72.44 -2.45 29 0 4,931 0
29JUN26 580.00 P 0.00 0.00 0.00 80.94 +2.17 29 0 9,750 0
29JUN26 590.00 P 0.00 0.00 0.00 89.80 -0.15 29 0 3,480 0
29JUN26 600.00 P 0.00 0.00 0.00 101.79 +3.27 35 0 5,556 0
29JUN26 610.00 P 106.00 106.00 106.00 110.11 +2.19 34 1 2,044 +1
29JUN26 620.00 P 0.00 0.00 0.00 120.96 +0.11 38 0 6,961 0
29JUN26 630.00 P 0.00 0.00 0.00 129.13 +2.36 36 0 3,457 0
29JUN26 640.00 P 0.00 0.00 0.00 138.78 +2.42 37 0 3,331 0
29JUN26 650.00 P 0.00 0.00 0.00 148.45 +2.72 38 0 1,744 0
29JUN26 660.00 P 0.00 0.00 0.00 158.19 +1.91 39 0 6,053 0
29JUN26 670.00 P 0.00 0.00 0.00 168.03 +2.45 40 0 331 0
29JUN26 680.00 P 0.00 0.00 0.00 180.88 +5.54 49 0 308 0
29JUN26 690.00 P 0.00 0.00 0.00 187.75 +2.55 43 0 118 0
29JUN26 700.00 P 0.00 0.00 0.00 197.67 +2.50 44 0 1,035 0
29JUN26 710.00 P 0.00 0.00 0.00 207.59 +2.85 45 0 201 0
29JUN26 720.00 P 0.00 0.00 0.00 217.54 +2.76 46 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 227.47 +2.75 48 0 1,000 0
29JUN26 740.00 P 0.00 0.00 0.00 237.40 +2.74 49 0 1,541 0
29JUN26 750.00 P 0.00 0.00 0.00 247.39 +2.76 50 0 40 0
29JUN26 760.00 P 0.00 0.00 0.00 257.35 +2.86 51 0 190 0
29JUN26 770.00 P 261.56 261.56 259.30 267.31 +2.61 52 65 111 +60
29JUN26 780.00 P 0.00 0.00 0.00 277.27 +2.77 54 0 152 0
29JUN26 790.00 P 0.00 0.00 0.00 287.22 +2.66 55 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 297.19 +2.66 56 0 3 0
29JUN26 810.00 P 0.00 0.00 0.00 307.15 +2.67 57 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 317.11 +2.77 58 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 327.08 +2.55 59 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 337.04 +2.63 60 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 347.00 +2.67 61 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 356.97 +2.67 63 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 366.94 +2.71 64 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 376.90 +2.61 64 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 386.87 +2.73 65 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 396.84 +2.68 66 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 406.81 +2.68 67 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 416.77 +3.09 68 0 0 0
30JUL26 360.00 P 0.00 0.00 0.00 0.78 -0.02 32 0 120 0
30JUL26 370.00 P 0.00 0.00 0.00 1.13 -0.03 31 0 37 0
30JUL26 380.00 P 2.48 2.48 2.48 1.59 -0.02 31 30 44 +20
30JUL26 390.00 P 0.00 0.00 0.00 2.25 -0.03 31 0 215 0
30JUL26 400.00 P 4.00 4.00 4.00 3.08 -0.04 31 13 403 0
30JUL26 410.00 P 4.97 4.97 4.97 4.06 -0.06 31 45 290 +45
30JUL26 420.00 P 6.11 6.11 5.52 5.43 -0.06 30 77 371 +32
30JUL26 430.00 P 6.86 6.86 6.86 7.04 -0.08 30 30 522 +30
30JUL26 440.00 P 8.97 8.97 8.91 8.90 +0.08 30 210 466 +204
30JUL26 450.00 P 10.25 11.10 10.25 11.32 +0.55 30 78 218 +20
30JUL26 460.00 P 13.56 13.66 13.56 13.66 +0.32 29 60 535 +30
30JUL26 470.00 P 15.60 16.78 15.60 16.78 +0.52 29 7 182 0
30JUL26 480.00 P 18.40 20.18 18.40 20.09 +0.27 29 169 1,388 +107
30JUL26 490.00 P 22.30 24.26 22.30 24.13 +0.44 28 213 1,025 +213
30JUL26 500.00 P 28.29 28.80 26.54 28.70 +0.65 28 219 666 +199
30JUL26 510.00 P 33.27 33.62 30.88 33.80 +0.82 28 180 528 -90
30JUL26 520.00 P 38.50 39.55 36.80 39.63 +0.92 28 65 297 +32
30JUL26 530.00 P 43.60 44.55 43.60 45.83 +0.83 28 90 222 +90
30JUL26 540.00 P 0.00 0.00 0.00 53.01 +1.02 29 0 36 0
30JUL26 550.00 P 0.00 0.00 0.00 60.44 +1.17 29 0 39 0
30JUL26 560.00 P 0.00 0.00 0.00 70.14 +3.79 31 0 60 0
30JUL26 570.00 P 0.00 0.00 0.00 76.06 +0.95 29 0 36 0
30JUL26 580.00 P 0.00 0.00 0.00 84.33 +0.93 30 0 91 0
30JUL26 590.00 P 0.00 0.00 0.00 90.06 +0.11 26 0 181 0
30JUL26 600.00 P 100.00 100.00 100.00 102.33 +2.04 31 15 380 +15
30JUL26 610.00 P 0.00 0.00 0.00 111.34 +2.14 32 0 142 0
30JUL26 620.00 P 0.00 0.00 0.00 120.96 +0.11 33 0 210 0
30JUL26 630.00 P 0.00 0.00 0.00 129.86 +2.28 33 0 360 0
30JUL26 640.00 P 0.00 0.00 0.00 139.32 +2.35 33 0 180 0
30JUL26 650.00 P 0.00 0.00 0.00 148.87 +2.40 34 0 150 0
30JUL26 660.00 P 0.00 0.00 0.00 158.52 +2.24 35 0 150 0
30JUL26 670.00 P 0.00 0.00 0.00 168.24 +2.42 36 0 150 0
30JUL26 680.00 P 0.00 0.00 0.00 180.88 +5.38 43 0 0 0
30JUL26 690.00 P 0.00 0.00 0.00 187.86 +2.50 38 0 180 0
30JUL26 700.00 P 0.00 0.00 0.00 197.74 +2.57 39 0 0 0
30JUL26 710.00 P 0.00 0.00 0.00 207.65 +2.59 40 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 217.57 +2.55 41 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 227.51 +2.60 42 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 237.46 +2.56 43 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 247.41 +2.51 44 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 257.36 +2.62 45 0 0 0
30JUL26 770.00 P 0.00 0.00 0.00 267.32 +2.62 46 0 0 0
30JUL26 780.00 P 0.00 0.00 0.00 277.27 +2.52 47 0 0 0
30JUL26 790.00 P 0.00 0.00 0.00 287.23 +2.63 48 0 0 0
30JUL26 800.00 P 0.00 0.00 0.00 297.20 +2.64 49 0 0 0
29SEP26 360.00 P 3.67 3.67 3.53 2.33 -0.24 31 40 111 +40
29SEP26 370.00 P 0.00 0.00 0.00 3.03 -0.28 31 0 145 0
29SEP26 380.00 P 0.00 0.00 0.00 4.01 -0.28 31 0 470 0
29SEP26 390.00 P 6.31 6.31 6.31 5.08 -0.34 31 100 538 +89
29SEP26 400.00 P 7.05 7.05 7.05 6.47 -0.32 31 2 2,563 0
29SEP26 410.00 P 8.42 8.42 8.42 8.05 -0.37 31 1 992 0
29SEP26 420.00 P 0.00 0.00 0.00 9.94 -0.05 31 0 1,336 0
29SEP26 430.00 P 11.02 11.45 11.02 12.13 +0.18 30 48 1,578 +1
29SEP26 440.00 P 14.14 14.14 14.14 14.61 +0.49 30 4 4,076 0
29SEP26 450.00 P 16.79 16.79 16.75 17.18 +0.39 30 3 7,136 -2
29SEP26 460.00 P 18.70 18.70 18.70 20.02 +0.31 29 2 2,648 +2
29SEP26 470.00 P 23.60 23.60 21.44 23.16 +0.01 29 18 5,958 0
29SEP26 480.00 P 26.00 26.00 25.70 26.89 +0.13 29 6 6,012 +6
29SEP26 490.00 P 29.50 30.94 29.43 31.23 +0.29 29 121 4,131 +3
29SEP26 500.00 P 35.10 35.10 33.65 35.99 +0.69 29 79 13,245 +1
29SEP26 510.00 P 40.00 40.00 39.00 41.06 +0.84 28 2 6,485 -1
29SEP26 520.00 P 46.40 46.40 46.40 46.59 +0.99 28 1 7,749 0
29SEP26 530.00 P 0.00 0.00 0.00 52.64 +0.86 28 0 3,533 0
29SEP26 540.00 P 0.00 0.00 0.00 59.10 +0.97 28 0 5,956 0
29SEP26 550.00 P 0.00 0.00 0.00 66.27 +1.53 29 0 9,184 0
29SEP26 560.00 P 73.34 73.34 73.34 72.93 +0.93 28 5 7,141 +5
29SEP26 570.00 P 0.00 0.00 0.00 80.64 +2.42 29 0 1,682 0
29SEP26 580.00 P 84.58 84.58 84.58 85.76 -2.38 26 5 4,950 0
29SEP26 590.00 P 0.00 0.00 0.00 93.37 0.00 26 0 1,380 0
29SEP26 600.00 P 0.00 0.00 0.00 102.33 +0.90 26 0 17,329 0
29SEP26 610.00 P 112.00 112.00 112.00 111.34 -1.14 27 4 2,694 +4
29SEP26 620.00 P 0.00 0.00 0.00 120.96 +0.11 28 0 2,371 0
29SEP26 630.00 P 0.00 0.00 0.00 129.86 +2.28 28 0 2,281 0
29SEP26 640.00 P 0.00 0.00 0.00 139.32 +2.35 28 0 1,133 0
29SEP26 650.00 P 0.00 0.00 0.00 148.87 +2.40 29 0 15,615 0
29SEP26 660.00 P 0.00 0.00 0.00 158.52 +2.24 30 0 7,968 0
29SEP26 670.00 P 0.00 0.00 0.00 168.24 +2.42 30 0 1,056 0
29SEP26 680.00 P 0.00 0.00 0.00 180.88 +5.38 36 0 365 0
29SEP26 690.00 P 0.00 0.00 0.00 187.86 +1.17 32 0 89 0
29SEP26 700.00 P 0.00 0.00 0.00 197.74 +1.34 33 0 200 0
29SEP26 710.00 P 0.00 0.00 0.00 207.65 +1.50 34 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 217.77 +2.45 35 0 60 0
29SEP26 730.00 P 0.00 0.00 0.00 227.66 +2.57 36 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 237.55 +2.47 37 0 60 0
29SEP26 750.00 P 0.00 0.00 0.00 247.45 +2.55 37 0 227 0
29SEP26 760.00 P 0.00 0.00 0.00 257.41 +2.67 38 0 1 0
29SEP26 770.00 P 0.00 0.00 0.00 267.35 +2.65 39 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 277.30 +2.55 40 0 60 0
29SEP26 790.00 P 0.00 0.00 0.00 287.26 +2.63 41 0 10 0
29SEP26 800.00 P 0.00 0.00 0.00 297.21 +2.64 42 0 118 0
29SEP26 810.00 P 0.00 0.00 0.00 307.17 +2.53 43 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 317.13 +2.64 43 0 64 0
29SEP26 830.00 P 0.00 0.00 0.00 327.10 +2.57 44 0 100 0
29SEP26 840.00 P 0.00 0.00 0.00 337.06 +2.65 45 0 59 0
29SEP26 850.00 P 0.00 0.00 0.00 347.02 +2.65 46 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 356.99 +2.53 46 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 366.95 +2.65 47 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 376.92 +2.54 48 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 386.88 +2.68 48 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 396.85 +2.66 49 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 406.82 +2.67 50 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 416.79 +2.70 51 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 426.76 +2.67 51 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 436.72 +2.69 52 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 446.69 +2.67 53 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 456.67 +2.61 53 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 466.64 +2.68 54 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 476.61 +2.68 55 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 486.58 +2.68 55 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 495.92 +1.59 54 0 0 0
30DEC26 360.00 P 6.58 6.58 6.58 5.51 +0.42 32 1 251 0
30DEC26 370.00 P 0.00 0.00 0.00 6.82 +0.50 32 0 252 0
30DEC26 380.00 P 0.00 0.00 0.00 8.24 +0.49 32 0 591 0
30DEC26 390.00 P 10.00 10.00 10.00 9.92 +0.54 31 25 401 +20
30DEC26 400.00 P 12.00 12.00 10.50 11.85 +0.61 31 26 2,685 +10
30DEC26 410.00 P 13.37 13.37 13.37 13.49 +0.12 31 10 1,046 +10
30DEC26 420.00 P 0.00 0.00 0.00 15.78 +0.30 30 0 1,762 0
30DEC26 430.00 P 17.55 17.55 17.55 18.01 +0.27 30 1 1,542 +1
30DEC26 440.00 P 0.00 0.00 0.00 20.85 +0.52 30 0 1,473 0
30DEC26 450.00 P 22.51 23.70 22.51 23.83 +0.49 29 8 2,255 +2
30DEC26 460.00 P 26.49 26.49 26.49 27.27 +0.47 29 1 4,171 -1
30DEC26 470.00 P 0.00 0.00 0.00 30.94 +0.43 29 0 2,521 0
30DEC26 480.00 P 33.20 33.25 32.88 34.78 +0.36 29 8 5,537 0
30DEC26 490.00 P 37.76 37.90 37.15 39.19 +0.32 29 150 3,726 +70
30DEC26 500.00 P 43.28 43.28 41.00 43.62 +0.27 28 102 13,070 +102
30DEC26 510.00 P 48.27 48.27 48.27 48.75 +0.36 28 1 5,065 0
30DEC26 520.00 P 53.55 53.55 52.40 54.29 +0.66 28 4 3,193 +2
30DEC26 530.00 P 60.30 60.30 57.10 60.18 +0.69 28 28 1,544 -28
30DEC26 540.00 P 0.00 0.00 0.00 66.41 +0.50 28 0 2,054 0
30DEC26 550.00 P 72.50 72.50 69.30 73.89 -1.97 29 27 5,964 -26
30DEC26 560.00 P 0.00 0.00 0.00 80.63 +1.25 29 0 5,000 0
30DEC26 570.00 P 0.00 0.00 0.00 87.97 +1.65 29 0 4,420 0
30DEC26 580.00 P 0.00 0.00 0.00 92.06 -1.46 27 0 6,531 0
30DEC26 590.00 P 99.47 99.47 99.47 99.41 -1.60 26 25 3,846 0
30DEC26 600.00 P 106.80 106.80 106.80 112.25 +3.46 30 2 23,733 0
30DEC26 610.00 P 115.00 115.00 115.00 114.61 -2.02 26 3 4,716 +3
30DEC26 620.00 P 119.40 119.40 119.40 122.60 -2.02 25 100 2,849 0
30DEC26 630.00 P 0.00 0.00 0.00 130.75 -2.19 25 0 2,161 0
30DEC26 640.00 P 0.00 0.00 0.00 140.57 -0.73 26 0 1,798 0
30DEC26 650.00 P 148.74 148.74 148.74 148.87 -0.86 25 30 1,695 +30
30DEC26 660.00 P 0.00 0.00 0.00 158.52 +0.13 25 0 6,039 0
30DEC26 670.00 P 0.00 0.00 0.00 168.24 +1.06 26 0 33 0
30DEC26 680.00 P 0.00 0.00 0.00 180.88 +4.88 30 0 115 0
30DEC26 690.00 P 0.00 0.00 0.00 187.86 +1.17 28 0 1 0
30DEC26 700.00 P 0.00 0.00 0.00 197.74 +1.34 28 0 11,304 0
30DEC26 710.00 P 0.00 0.00 0.00 208.27 +2.12 30 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 218.38 +3.06 31 0 27 0
30DEC26 730.00 P 0.00 0.00 0.00 228.13 +2.56 32 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 237.92 +2.84 32 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 247.75 +2.85 33 0 108 0
30DEC26 760.00 P 0.00 0.00 0.00 257.62 +2.71 33 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 267.51 +2.68 34 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 277.42 +2.67 35 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 287.34 +2.71 35 0 0 0
30DEC26 800.00 P 292.00 292.00 292.00 297.27 +2.70 36 1 129 +1
30DEC26 810.00 P 0.00 0.00 0.00 307.21 +2.57 37 0 60 0
30DEC26 820.00 P 0.00 0.00 0.00 317.16 +2.67 37 0 20 0
30DEC26 830.00 P 0.00 0.00 0.00 327.11 +2.58 38 0 1 0
30DEC26 840.00 P 0.00 0.00 0.00 337.07 +2.66 39 0 1 0
30DEC26 850.00 P 0.00 0.00 0.00 347.03 +2.66 39 0 48 0
30DEC26 860.00 P 0.00 0.00 0.00 357.00 +2.54 40 0 1 0
30DEC26 870.00 P 0.00 0.00 0.00 366.96 +2.66 41 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 376.93 +2.55 41 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 386.89 +2.54 42 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 396.86 +2.67 43 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 406.83 +2.67 43 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 416.79 +2.54 44 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 426.76 +2.67 44 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 436.73 +2.67 45 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 446.70 +2.60 45 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 456.67 +2.61 46 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 466.64 +2.54 47 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 476.61 +2.54 47 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 486.58 +2.68 48 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 495.92 +1.59 46 0 0 0
30MAR27 360.00 P 9.00 9.00 9.00 8.83 -0.29 32 11 185 +10
30MAR27 370.00 P 0.00 0.00 0.00 10.12 -0.58 31 0 2,073 0
30MAR27 380.00 P 12.10 12.10 12.10 11.73 -0.69 31 1 1,278 0
30MAR27 390.00 P 13.47 13.47 13.47 13.52 -0.64 31 1 543 +1
30MAR27 400.00 P 15.70 15.70 15.70 15.73 -0.67 31 1 1,874 0
30MAR27 410.00 P 16.80 16.80 16.80 18.05 -0.59 30 1 602 0
30MAR27 420.00 P 0.00 0.00 0.00 20.47 -0.59 30 0 802 0
30MAR27 430.00 P 0.00 0.00 0.00 23.40 -0.50 30 0 691 0
30MAR27 440.00 P 0.00 0.00 0.00 26.34 -0.40 30 0 1,002 0
30MAR27 450.00 P 27.27 28.62 27.27 29.57 -0.34 29 8 2,579 +1
30MAR27 460.00 P 32.10 32.68 32.10 33.18 -0.23 29 2 1,101 0
30MAR27 470.00 P 34.51 34.51 34.51 36.82 -0.10 29 1 639 0
30MAR27 480.00 P 0.00 0.00 0.00 40.88 -0.01 29 0 1,432 0
30MAR27 490.00 P 0.00 0.00 0.00 45.22 +0.12 28 0 1,835 0
30MAR27 500.00 P 49.50 49.50 48.00 49.60 +0.25 28 19 1,512 +12
30MAR27 510.00 P 0.00 0.00 0.00 54.49 +0.36 28 0 1,614 0
30MAR27 520.00 P 59.30 59.30 59.30 59.59 +0.49 28 2 1,577 +2
30MAR27 530.00 P 62.80 62.80 62.80 65.89 +1.19 28 25 284 -25
30MAR27 540.00 P 69.30 69.30 69.30 71.52 +0.65 28 3 291 0
30MAR27 550.00 P 0.00 0.00 0.00 78.04 +0.57 28 0 835 0
30MAR27 560.00 P 0.00 0.00 0.00 83.20 -0.36 27 0 281 0
30MAR27 570.00 P 0.00 0.00 0.00 89.82 -0.58 27 0 513 0
30MAR27 580.00 P 0.00 0.00 0.00 96.76 -0.67 26 0 614 0
30MAR27 590.00 P 0.00 0.00 0.00 104.01 -0.52 26 0 223 0
30MAR27 600.00 P 0.00 0.00 0.00 112.25 +0.37 27 0 953 0
30MAR27 610.00 P 0.00 0.00 0.00 119.07 -0.49 26 0 506 0
30MAR27 620.00 P 0.00 0.00 0.00 127.04 -0.25 26 0 204 0
30MAR27 630.00 P 0.00 0.00 0.00 138.94 +2.23 28 0 232 0
30MAR27 640.00 P 0.00 0.00 0.00 147.29 +2.32 28 0 1 0
30MAR27 650.00 P 0.00 0.00 0.00 155.77 +2.26 28 0 130 0
30MAR27 660.00 P 0.00 0.00 0.00 164.43 +2.41 29 0 2 0
30MAR27 670.00 P 0.00 0.00 0.00 173.18 +2.46 29 0 200 0
30MAR27 680.00 P 0.00 0.00 0.00 182.09 +2.53 29 0 100 0
30MAR27 690.00 P 0.00 0.00 0.00 191.10 +2.34 29 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 200.25 +2.68 29 0 7 0
30MAR27 710.00 P 0.00 0.00 0.00 209.59 +2.37 29 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 219.13 +2.36 29 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 228.73 +2.36 30 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 238.40 +2.50 30 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 248.12 +2.52 30 0 1 0
30MAR27 760.00 P 0.00 0.00 0.00 257.90 +2.56 31 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 267.72 +2.57 31 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 277.58 +2.48 32 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 287.46 +2.60 33 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 297.37 +2.50 33 0 2 0
30MAR27 810.00 P 0.00 0.00 0.00 307.29 +2.63 34 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 317.22 +2.51 34 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 327.16 +2.63 35 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 337.11 +2.65 35 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 347.06 +2.65 36 0 1 0
TOTAL PUT 39,885 765,257 +7,080
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$ 113.70
29APR26 67.50 C 0.00 0.00 0.00 46.49 +1.73 112 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 43.71 +1.44 0 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 41.37 +1.60 85 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 38.87 +1.59 79 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 36.30 +1.51 0 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 33.81 +1.50 52 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 31.25 +1.44 0 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 28.79 +1.47 0 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 26.22 +1.39 0 0 15 0
29APR26 90.00 C 0.00 0.00 0.00 23.87 +1.52 45 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 21.34 +1.46 36 0 28 0
29APR26 95.00 C 0.00 0.00 0.00 18.87 +1.42 35 0 51 0
29APR26 97.50 C 0.00 0.00 0.00 16.44 +1.35 35 0 105 0
29APR26 100.00 C 0.00 0.00 0.00 14.08 +1.27 36 0 71 0
29APR26 102.50 C 0.00 0.00 0.00 11.81 +1.15 36 0 15 0
29APR26 105.00 C 0.00 0.00 0.00 9.68 +1.00 36 0 43 0
29APR26 107.50 C 0.00 0.00 0.00 7.73 +0.68 36 0 175 0
29APR26 110.00 C 0.00 0.00 0.00 6.05 +0.75 36 0 145 0
29APR26 112.50 C 4.08 4.08 4.08 4.52 +0.43 36 1 149 0
29APR26 115.00 C 0.00 0.00 0.00 3.27 +0.39 35 0 394 0
29APR26 117.50 C 2.44 2.44 2.44 2.28 +0.22 35 15 177 +15
29APR26 120.00 C 1.83 1.83 1.83 1.56 +0.13 35 15 161 +15
29APR26 122.50 C 0.00 0.00 0.00 1.04 +0.07 35 0 137 0
29APR26 125.00 C 0.00 0.00 0.00 0.67 +0.03 35 0 169 0
29APR26 127.50 C 0.00 0.00 0.00 0.42 +0.01 36 0 160 0
29APR26 130.00 C 0.00 0.00 0.00 0.25 -0.01 35 0 220 0
29APR26 132.50 C 0.00 0.00 0.00 0.15 -0.01 36 0 94 0
29APR26 135.00 C 0.00 0.00 0.00 0.09 -0.01 36 0 109 0
29APR26 137.50 C 0.00 0.00 0.00 0.05 -0.01 36 0 2,721 0
29APR26 140.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 60 0
29APR26 142.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 1,339 0
29APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 39 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 34.08 +1.69 56 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 31.67 +1.86 55 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 29.22 +1.90 52 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 26.80 +1.77 49 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 24.35 +1.65 46 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 21.93 +1.55 43 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 19.22 +1.34 35 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 16.94 +1.27 35 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 14.77 +1.19 35 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 12.72 +1.09 35 0 29 0
28MAY26 105.00 C 0.00 0.00 0.00 10.82 +0.98 35 0 15 0
28MAY26 107.50 C 0.00 0.00 0.00 9.08 +0.78 35 0 88 0
28MAY26 110.00 C 0.00 0.00 0.00 7.48 +0.61 34 0 38 0
28MAY26 112.50 C 0.00 0.00 0.00 6.10 +0.59 34 0 3 0
28MAY26 115.00 C 0.00 0.00 0.00 4.92 +0.49 34 0 112 0
28MAY26 117.50 C 0.00 0.00 0.00 3.89 +0.37 34 0 75 0
28MAY26 120.00 C 0.00 0.00 0.00 3.05 +0.30 34 0 678 0
28MAY26 122.50 C 0.00 0.00 0.00 2.37 +0.25 34 0 74 0
28MAY26 125.00 C 0.00 0.00 0.00 1.81 +0.17 34 0 241 0
28MAY26 127.50 C 0.00 0.00 0.00 1.38 +0.12 34 0 593 0
28MAY26 130.00 C 0.95 0.95 0.95 1.04 +0.12 34 15 95 +1
28MAY26 132.50 C 0.80 0.80 0.80 0.77 +0.07 34 3 113 +3
28MAY26 135.00 C 0.00 0.00 0.00 0.56 +0.04 34 0 90 0
28MAY26 137.50 C 0.00 0.00 0.00 0.41 +0.02 34 0 31 0
28MAY26 140.00 C 0.00 0.00 0.00 0.32 +0.03 35 0 565 0
28MAY26 142.50 C 0.00 0.00 0.00 0.23 +0.02 35 0 7 0
28MAY26 145.00 C 0.00 0.00 0.00 0.16 +0.01 35 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 0.11 0.00 35 0 85 0
28MAY26 150.00 C 0.00 0.00 0.00 0.08 0.00 35 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 51.55 +1.68 74 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 49.05 +1.66 69 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 46.54 +1.64 64 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 44.27 +1.87 68 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 41.60 +1.67 59 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 39.11 +1.66 55 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 36.64 +1.66 52 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 34.08 +1.54 46 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 31.67 +1.55 45 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 29.22 +1.48 43 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 26.93 +1.53 43 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 24.61 +1.62 42 0 13 0
29JUN26 92.50 C 0.00 0.00 0.00 22.32 +1.51 40 0 18 0
29JUN26 95.00 C 0.00 0.00 0.00 20.16 +1.85 40 0 19 0
29JUN26 97.50 C 0.00 0.00 0.00 17.45 +1.20 34 0 13 0
29JUN26 100.00 C 0.00 0.00 0.00 15.44 +1.12 34 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 13.55 +1.00 34 0 17 0
29JUN26 105.00 C 0.00 0.00 0.00 11.81 +0.90 34 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 10.25 +0.75 34 0 45 0
29JUN26 110.00 C 0.00 0.00 0.00 8.73 +0.62 33 0 75 0
29JUN26 112.50 C 0.00 0.00 0.00 7.43 +0.56 33 0 45 0
29JUN26 115.00 C 0.00 0.00 0.00 6.29 +0.50 33 0 135 0
29JUN26 117.50 C 0.00 0.00 0.00 5.30 +0.43 33 0 105 0
29JUN26 120.00 C 3.90 3.90 3.90 4.42 +0.36 34 1 93 -1
29JUN26 122.50 C 0.00 0.00 0.00 3.65 +0.28 33 0 156 0
29JUN26 125.00 C 0.00 0.00 0.00 3.01 +0.23 33 0 133 0
29JUN26 127.50 C 0.00 0.00 0.00 2.46 +0.18 33 0 45 0
29JUN26 130.00 C 2.07 2.17 1.97 2.02 +0.15 33 39 39 +38
29JUN26 132.50 C 0.00 0.00 0.00 1.63 +0.10 33 0 15 0
29JUN26 135.00 C 1.30 1.37 1.30 1.36 +0.14 34 233 233 +233
29JUN26 137.50 C 0.00 0.00 0.00 1.09 +0.10 34 0 2 0
29JUN26 140.00 C 0.00 0.00 0.00 0.87 +0.09 34 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 0.69 +0.06 34 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.54 +0.05 34 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.43 +0.04 34 0 20 0
29JUN26 150.00 C 0.37 0.37 0.37 0.33 +0.03 34 10 10 +10
30JUL26 80.00 C 0.00 0.00 0.00 34.24 +1.70 44 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 31.85 +1.73 42 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 29.52 +1.78 42 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 27.23 +1.83 40 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 24.99 +2.00 40 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 22.89 +2.06 39 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 20.74 +1.92 38 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 18.15 +1.03 34 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 16.28 +1.08 34 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 14.56 +1.05 34 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 12.93 +0.93 34 0 6 0
30JUL26 107.50 C 0.00 0.00 0.00 11.44 +0.67 34 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 10.09 +0.53 34 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 8.79 +0.57 34 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 7.64 +0.53 33 0 6 0
30JUL26 117.50 C 0.00 0.00 0.00 6.61 +0.47 33 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 5.71 +0.42 33 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 4.91 +0.38 33 0 15 0
30JUL26 125.00 C 4.05 4.05 4.05 4.20 +0.33 33 15 15 +15
30JUL26 127.50 C 0.00 0.00 0.00 3.57 +0.29 33 0 14 0
30JUL26 130.00 C 3.23 3.23 3.22 3.01 +0.14 33 30 30 +30
30JUL26 132.50 C 0.00 0.00 0.00 2.56 - 33 0 0 -
30JUL26 135.00 C 0.00 0.00 0.00 2.22 - 34 0 0 -
29SEP26 62.50 C 0.00 0.00 0.00 51.74 +1.87 57 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 49.26 +1.87 54 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 46.72 +1.82 50 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 44.27 +1.87 47 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 41.78 +1.85 44 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 39.38 +1.93 43 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 37.02 +2.04 41 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 34.71 +2.17 40 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 32.46 +2.17 39 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 30.26 +2.11 39 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 28.26 +1.91 39 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 26.18 +2.15 38 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 24.16 +2.07 37 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 22.23 +1.68 37 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 20.36 +1.58 36 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 18.35 +1.04 35 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 16.75 +0.93 35 0 40 0
29SEP26 105.00 C 0.00 0.00 0.00 15.29 +0.93 35 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 13.87 +1.20 35 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 12.24 +0.76 34 0 56 0
29SEP26 112.50 C 0.00 0.00 0.00 11.02 +0.67 34 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 9.99 +0.67 34 0 100 0
29SEP26 117.50 C 0.00 0.00 0.00 8.96 +0.60 34 0 115 0
29SEP26 120.00 C 0.00 0.00 0.00 8.07 +0.56 34 0 3 0
29SEP26 122.50 C 0.00 0.00 0.00 7.23 +0.55 34 0 102 0
29SEP26 125.00 C 0.00 0.00 0.00 6.46 +0.46 34 0 100 0
29SEP26 127.50 C 0.00 0.00 0.00 5.78 +0.45 34 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 5.10 +0.35 34 0 1 0
29SEP26 132.50 C 0.00 0.00 0.00 4.58 +0.36 34 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 4.07 +0.34 34 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 3.60 +0.29 34 0 20 0
29SEP26 140.00 C 0.00 0.00 0.00 3.18 +0.27 34 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 2.79 +0.23 34 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 2.54 +0.27 35 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 2.25 +0.27 35 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 1.95 +0.21 35 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 46.89 +1.89 40 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 44.51 +1.85 39 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 42.19 +1.82 38 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 39.85 +1.71 36 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 37.65 +1.80 36 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 35.45 +1.71 35 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 33.35 +1.65 35 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 31.31 +1.65 35 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 29.34 +1.57 35 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 27.44 +1.55 34 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 25.59 +1.55 34 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 23.77 +1.66 34 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 22.07 +1.59 34 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 20.60 +1.42 34 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 18.90 +1.39 33 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 17.57 +0.92 34 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 16.27 +1.17 34 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 14.61 +0.72 33 0 501 0
30DEC26 112.50 C 0.00 0.00 0.00 13.40 +0.67 33 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 12.37 +0.72 33 0 591 0
30DEC26 117.50 C 0.00 0.00 0.00 11.35 +0.71 33 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 10.40 +0.61 33 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 9.57 +0.61 33 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 8.73 +0.58 33 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 7.98 +0.49 33 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 7.32 +0.49 33 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 6.66 +0.33 33 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 6.22 +0.50 34 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 5.64 +0.47 33 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 5.11 +0.41 33 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 4.62 +0.37 33 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 4.17 +0.29 33 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 3.78 +0.28 33 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 3.39 +0.24 33 0 18 0
30MAR27 80.00 C 0.00 0.00 0.00 37.03 +2.16 36 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 35.04 +2.10 36 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 33.08 +1.58 36 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 31.21 +1.54 35 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 29.39 +1.48 35 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 27.64 +1.44 35 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 25.92 +1.36 34 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 24.26 +1.36 34 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 22.81 +1.54 34 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 21.16 +1.25 34 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 19.84 +1.27 34 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 18.43 +1.09 33 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 17.28 +1.04 34 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 15.80 +0.71 33 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 14.67 +0.66 33 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 13.61 +0.62 33 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 12.61 +0.58 33 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 11.63 +0.49 32 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 10.81 +0.50 33 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 9.99 +0.46 33 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 9.28 +0.43 33 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 8.63 +0.25 33 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 8.38 +0.63 34 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 7.76 +0.60 34 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 7.15 +0.51 34 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 6.61 +0.48 33 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 6.06 +0.41 33 0 1 0
30MAR27 147.50 C 0.00 0.00 0.00 5.60 +0.32 33 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 5.12 +0.26 33 0 2 0
TOTAL CALL 377 14,389 +359
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 59 0 65 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 54 0 25 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 50 0 25 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 45 0 37 0
29APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 41 0 136 0
29APR26 90.00 P 0.00 0.00 0.00 0.01 -0.02 37 0 106 0
29APR26 92.50 P 0.00 0.00 0.00 0.02 -0.04 36 0 200 0
29APR26 95.00 P 0.00 0.00 0.00 0.06 -0.07 37 0 265 0
29APR26 97.50 P 0.40 0.40 0.40 0.12 -0.14 36 4 127 +4
29APR26 100.00 P 0.50 0.51 0.50 0.26 -0.23 36 15 157 0
29APR26 102.50 P 0.00 0.00 0.00 0.49 -0.35 36 0 85 0
29APR26 105.00 P 1.35 1.35 1.01 0.87 -0.51 36 81 144 +12
29APR26 107.50 P 1.56 1.56 1.56 1.44 -0.68 36 3 371 0
29APR26 110.00 P 0.00 0.00 0.00 2.23 -0.79 36 0 233 0
29APR26 112.50 P 0.00 0.00 0.00 3.30 -0.84 37 0 204 0
29APR26 115.00 P 0.00 0.00 0.00 4.53 -1.03 36 0 133 0
29APR26 117.50 P 0.00 0.00 0.00 6.11 -1.18 37 0 93 0
29APR26 120.00 P 0.00 0.00 0.00 7.78 -1.36 36 0 77 0
29APR26 122.50 P 0.00 0.00 0.00 9.75 -1.42 36 0 40 0
29APR26 125.00 P 0.00 0.00 0.00 11.87 -1.46 36 0 129 0
29APR26 127.50 P 0.00 0.00 0.00 14.12 -1.48 36 0 104 0
29APR26 130.00 P 0.00 0.00 0.00 16.46 -1.50 36 0 15 0
29APR26 132.50 P 0.00 0.00 0.00 18.87 -1.67 36 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 21.32 -1.55 36 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 23.80 -1.57 0 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 26.30 -1.57 0 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 28.97 -1.33 55 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 31.30 -1.57 0 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 33.80 -1.57 0 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 36.33 -1.54 55 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 30 0
28MAY26 82.50 P 0.00 0.00 0.00 0.03 -0.03 35 0 17 0
28MAY26 85.00 P 0.00 0.00 0.00 0.07 -0.03 35 0 30 0
28MAY26 87.50 P 0.43 0.43 0.43 0.12 -0.06 35 2 32 +2
28MAY26 90.00 P 0.00 0.00 0.00 0.21 -0.11 35 0 15 0
28MAY26 92.50 P 0.00 0.00 0.00 0.36 -0.16 35 0 86 0
28MAY26 95.00 P 0.00 0.00 0.00 0.59 -0.22 35 0 72 0
28MAY26 97.50 P 0.00 0.00 0.00 0.90 -0.30 35 0 55 0
28MAY26 100.00 P 0.00 0.00 0.00 1.34 -0.38 35 0 103 0
28MAY26 102.50 P 0.00 0.00 0.00 1.91 -0.48 35 0 32 0
28MAY26 105.00 P 0.00 0.00 0.00 2.63 -0.59 35 0 60 0
28MAY26 107.50 P 0.00 0.00 0.00 3.52 -0.71 35 0 31 0
28MAY26 110.00 P 0.00 0.00 0.00 4.58 -0.78 35 0 16 0
28MAY26 112.50 P 7.07 7.07 7.07 5.74 -0.89 35 14 71 0
28MAY26 115.00 P 0.00 0.00 0.00 7.09 -1.01 35 0 39 0
28MAY26 117.50 P 0.00 0.00 0.00 8.73 -0.97 35 0 56 0
28MAY26 120.00 P 0.00 0.00 0.00 10.31 -1.15 35 0 15 0
28MAY26 122.50 P 0.00 0.00 0.00 12.14 -1.25 35 0 52 0
28MAY26 125.00 P 0.00 0.00 0.00 14.09 -1.32 35 0 66 0
28MAY26 127.50 P 0.00 0.00 0.00 16.16 -1.36 35 0 15 0
28MAY26 130.00 P 0.00 0.00 0.00 18.33 -1.37 35 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 20.56 -1.66 35 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 22.76 -2.01 33 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 25.12 -1.78 33 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 27.46 -2.06 31 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 29.90 -2.04 31 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 32.38 -1.75 33 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 34.79 -1.81 26 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 37.22 -2.00 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 41 0 20 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 38 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 36 0 17 0
29JUN26 72.50 P 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.03 -0.02 34 0 6 0
29JUN26 77.50 P 0.00 0.00 0.00 0.06 -0.02 35 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.09 -0.04 34 0 7 0
29JUN26 82.50 P 0.00 0.00 0.00 0.16 -0.05 34 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 0.25 -0.08 34 0 57 0
29JUN26 87.50 P 0.00 0.00 0.00 0.39 -0.12 34 0 69 0
29JUN26 90.00 P 0.00 0.00 0.00 0.59 -0.17 34 0 105 0
29JUN26 92.50 P 0.00 0.00 0.00 0.85 -0.28 34 0 107 0
29JUN26 95.00 P 0.00 0.00 0.00 1.25 -0.31 34 0 18 0
29JUN26 97.50 P 0.00 0.00 0.00 1.73 -0.36 34 0 6 0
29JUN26 100.00 P 0.00 0.00 0.00 2.31 -0.45 34 0 89 0
29JUN26 102.50 P 0.00 0.00 0.00 3.01 -0.56 34 0 37 0
29JUN26 105.00 P 0.00 0.00 0.00 3.85 -0.65 34 0 64 0
29JUN26 107.50 P 0.00 0.00 0.00 4.82 -0.68 34 0 27 0
29JUN26 110.00 P 0.00 0.00 0.00 5.89 -0.77 34 0 21 0
29JUN26 112.50 P 0.00 0.00 0.00 7.15 -0.81 34 0 15 0
29JUN26 115.00 P 0.00 0.00 0.00 8.53 -0.83 34 0 1 0
29JUN26 117.50 P 0.00 0.00 0.00 10.03 -0.93 34 0 16 0
29JUN26 120.00 P 0.00 0.00 0.00 11.55 -1.12 34 0 78 0
29JUN26 122.50 P 0.00 0.00 0.00 13.32 -1.14 34 0 100 0
29JUN26 125.00 P 0.00 0.00 0.00 15.18 -1.57 34 0 110 0
29JUN26 127.50 P 0.00 0.00 0.00 17.12 -1.27 34 0 15 0
29JUN26 130.00 P 0.00 0.00 0.00 19.18 -1.68 34 0 15 0
29JUN26 132.50 P 0.00 0.00 0.00 20.80 -1.76 30 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 22.98 -2.30 29 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 25.22 -2.34 28 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 27.49 -2.35 26 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 30.09 -2.10 30 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 32.46 -2.13 29 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 35.06 -1.70 33 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 37.48 -1.74 33 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 0.23 -0.07 34 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 0.36 -0.09 34 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 0.53 -0.11 34 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 0.76 -0.14 34 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 1.05 -0.20 34 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 1.46 -0.26 34 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 1.95 -0.29 34 0 15 0
30JUL26 97.50 P 0.00 0.00 0.00 2.53 -0.37 34 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 3.20 -0.45 34 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 4.02 -0.48 34 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 4.94 -0.59 34 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 5.98 -0.60 35 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 7.10 -0.63 34 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 8.32 -0.58 34 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 9.67 -0.74 34 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 11.12 -0.89 34 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 12.66 -0.96 34 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 14.36 -1.04 34 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 16.14 -1.09 34 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 18.03 -1.28 34 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 19.98 -1.54 34 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 21.57 - 31 0 0 -
30JUL26 135.00 P 0.00 0.00 0.00 23.67 - 31 0 0 -
29SEP26 62.50 P 0.00 0.00 0.00 0.04 -0.02 34 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.07 -0.03 35 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.12 -0.02 35 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.18 -0.04 35 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.27 -0.06 35 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 0.39 -0.07 35 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.56 -0.09 35 0 11 0
29SEP26 80.00 P 0.00 0.00 0.00 0.75 -0.13 35 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 1.02 -0.14 35 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 1.38 -0.20 35 0 5 0
29SEP26 87.50 P 0.00 0.00 0.00 1.77 -0.24 35 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 2.26 -0.28 35 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 2.79 -0.36 35 0 12 0
29SEP26 95.00 P 0.00 0.00 0.00 3.47 -0.36 35 0 25 0
29SEP26 97.50 P 0.00 0.00 0.00 4.18 -0.47 35 0 3 0
29SEP26 100.00 P 0.00 0.00 0.00 5.04 -0.47 35 0 9 0
29SEP26 102.50 P 0.00 0.00 0.00 5.95 -0.58 35 0 100 0
29SEP26 105.00 P 0.00 0.00 0.00 7.00 -0.59 35 0 74 0
29SEP26 107.50 P 0.00 0.00 0.00 8.10 -0.70 36 0 32 0
29SEP26 110.00 P 0.00 0.00 0.00 9.36 -0.71 36 0 5 0
29SEP26 112.50 P 0.00 0.00 0.00 10.64 -0.83 36 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 12.11 -0.82 36 0 100 0
29SEP26 117.50 P 0.00 0.00 0.00 13.58 -0.87 36 0 100 0
29SEP26 120.00 P 0.00 0.00 0.00 15.13 -0.92 36 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 16.25 -1.61 34 0 100 0
29SEP26 125.00 P 0.00 0.00 0.00 18.19 -1.52 35 0 100 0
29SEP26 127.50 P 0.00 0.00 0.00 19.97 -1.50 35 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 21.78 -1.58 35 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 23.69 -1.83 35 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 25.67 -1.94 35 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 27.70 -2.07 35 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 29.78 -2.16 35 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 31.90 -2.13 35 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 34.18 -2.15 35 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 36.38 -2.19 35 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 38.62 -2.24 35 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.35 -0.05 34 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 0.48 -0.09 34 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 0.68 -0.09 34 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.86 -0.13 34 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 1.14 -0.16 34 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 1.46 -0.22 34 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 1.89 -0.18 34 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 2.35 -0.24 34 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 2.88 -0.25 34 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 3.48 -0.32 34 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 4.17 -0.33 34 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 4.91 -0.42 34 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 5.77 -0.43 34 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 6.65 -0.54 34 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 7.71 -0.54 34 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 8.78 -0.58 34 0 49 0
30DEC26 107.50 P 0.00 0.00 0.00 9.97 -0.66 34 0 440 0
30DEC26 110.00 P 0.00 0.00 0.00 11.24 -0.67 35 0 504 0
30DEC26 112.50 P 0.00 0.00 0.00 12.54 -0.77 35 0 500 0
30DEC26 115.00 P 0.00 0.00 0.00 14.01 -0.71 35 0 560 0
30DEC26 117.50 P 0.00 0.00 0.00 15.38 -0.83 35 0 160 0
30DEC26 120.00 P 0.00 0.00 0.00 16.85 -0.92 34 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 18.49 -1.15 34 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 19.88 -1.48 34 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 21.56 -1.58 34 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 23.46 -1.63 34 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 25.30 -1.70 34 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 27.21 -1.82 34 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 29.16 -1.87 34 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 31.16 -1.88 34 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 33.19 -1.88 34 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 35.27 -2.11 34 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 37.41 -1.69 34 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 39.56 -1.71 34 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 2.25 -0.26 34 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 2.76 -0.29 34 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 3.30 -0.31 34 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 3.93 -0.38 34 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 4.63 -0.38 34 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 5.37 -0.48 34 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 6.24 -0.49 34 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 7.13 -0.54 34 0 1 0
30MAR27 100.00 P 0.00 0.00 0.00 8.14 -0.60 34 0 3 0
30MAR27 102.50 P 0.00 0.00 0.00 9.21 -0.61 34 0 1 0
30MAR27 105.00 P 0.00 0.00 0.00 10.30 -0.71 34 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 11.56 -0.73 34 0 1 0
30MAR27 110.00 P 0.00 0.00 0.00 12.84 -0.74 34 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 14.15 -0.68 34 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 15.49 -0.74 34 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 16.88 -0.83 34 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 18.38 -0.87 34 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 19.94 -1.17 34 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 21.43 -1.29 33 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 23.10 -1.53 34 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 24.84 -1.42 33 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 26.57 -1.49 33 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 28.41 -1.54 33 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 30.30 -1.58 33 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 32.23 -1.63 33 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 34.20 -1.68 33 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 36.22 -1.51 33 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 38.27 -1.55 33 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 40.33 -1.60 33 0 0 0
TOTAL PUT 119 7,771 +18
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$ 26.02
29APR26 18.00 C 0.00 0.00 0.00 8.07 -0.15 77 0 6 0
29APR26 18.50 C 0.00 0.00 0.00 7.54 -0.18 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 7.04 -0.19 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 6.54 -0.19 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 6.05 -0.18 45 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 5.05 -0.18 36 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 4.05 -0.18 27 0 4 0
29APR26 23.00 C 0.00 0.00 0.00 3.05 -0.18 18 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 2.07 -0.18 20 0 461 0
29APR26 25.00 C 0.00 0.00 0.00 1.22 -0.16 22 0 823 0
29APR26 26.00 C 0.49 0.54 0.49 0.53 -0.09 20 41 1,971 +41
29APR26 27.00 C 0.17 0.17 0.14 0.17 -0.05 20 242 4,099 -5
29APR26 28.00 C 0.04 0.04 0.03 0.03 -0.03 19 985 1,221 +738
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 22 0 210 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 28 0 491 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 33 0 241 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 44 0 40 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 48 0 100 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 8.07 -0.15 57 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 7.54 -0.19 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 7.09 -0.14 53 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 6.54 -0.19 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 6.05 -0.18 35 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 5.10 -0.13 40 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 4.05 -0.18 22 0 21 0
28MAY26 23.00 C 0.00 0.00 0.00 3.06 -0.19 20 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 2.14 -0.17 21 0 154 0
28MAY26 25.00 C 0.00 0.00 0.00 1.35 -0.19 21 0 1,068 0
28MAY26 26.00 C 0.81 0.81 0.81 0.78 -0.12 21 6 851 +6
28MAY26 27.00 C 0.35 0.35 0.35 0.38 -0.08 21 8 1,170 0
28MAY26 28.00 C 0.00 0.00 0.00 0.17 -0.05 21 0 1,265 0
28MAY26 29.00 C 0.00 0.00 0.00 0.07 -0.02 21 0 117 0
28MAY26 30.00 C 0.00 0.00 0.00 0.03 0.00 22 0 120 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 35 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 25 0 61 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 28 0 100 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 31 0 100 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.04 -0.18 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.54 -0.18 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.07 -0.15 46 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.54 -0.19 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.09 -0.14 43 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 6.54 -0.19 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.10 -0.13 38 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 5.16 -0.08 36 0 160 0
29JUN26 22.00 C 0.00 0.00 0.00 4.06 -0.21 22 0 498 0
29JUN26 23.00 C 0.00 0.00 0.00 3.11 -0.18 21 0 100 0
29JUN26 24.00 C 0.00 0.00 0.00 2.26 -0.18 21 0 68 0
29JUN26 25.00 C 0.00 0.00 0.00 1.56 -0.16 21 0 478 0
29JUN26 26.00 C 0.00 0.00 0.00 1.04 -0.13 22 0 612 0
29JUN26 27.00 C 0.00 0.00 0.00 0.61 -0.10 21 0 1,330 0
29JUN26 28.00 C 0.32 0.32 0.32 0.34 -0.08 21 2 914 0
29JUN26 29.00 C 0.00 0.00 0.00 0.18 -0.06 21 0 228 0
29JUN26 30.00 C 0.00 0.00 0.00 0.09 -0.03 21 0 1,012 0
29JUN26 31.00 C 0.00 0.00 0.00 0.05 -0.01 21 0 106 0
29JUN26 32.00 C 0.00 0.00 0.00 0.02 -0.02 21 0 51 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 31 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 24 0 114 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 26 0 21 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 8.07 -0.15 39 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 7.59 -0.14 39 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 7.10 -0.13 37 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 6.62 -0.11 36 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 6.20 -0.04 38 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 5.21 -0.08 32 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 4.10 -0.18 22 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 3.22 -0.17 22 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 2.44 -0.17 22 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 1.79 -0.15 22 0 51 0
30JUL26 26.00 C 0.00 0.00 0.00 1.28 -0.12 22 0 51 0
30JUL26 27.00 C 0.00 0.00 0.00 0.84 -0.09 22 0 150 0
30JUL26 28.00 C 0.00 0.00 0.00 0.53 -0.08 21 0 91 0
30JUL26 29.00 C 0.00 0.00 0.00 0.33 -0.06 21 0 30 0
30JUL26 30.00 C 0.00 0.00 0.00 0.19 -0.05 21 0 6 0
30JUL26 31.00 C 0.00 0.00 0.00 0.11 -0.03 21 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.07 -0.01 22 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.20 -0.10 38 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.77 -0.05 38 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.26 -0.08 35 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.76 -0.11 33 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 6.26 -0.14 30 0 2 0
29SEP26 21.00 C 0.00 0.00 0.00 5.31 -0.17 27 0 9 0
29SEP26 22.00 C 4.53 4.53 4.53 4.29 -0.26 22 5 404 0
29SEP26 23.00 C 0.00 0.00 0.00 3.47 -0.16 21 0 12 0
29SEP26 24.00 C 0.00 0.00 0.00 2.75 -0.15 21 0 31 0
29SEP26 25.00 C 0.00 0.00 0.00 2.12 -0.14 21 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.63 -0.10 22 0 26 0
29SEP26 27.00 C 0.00 0.00 0.00 1.16 -0.10 21 0 181 0
29SEP26 28.00 C 0.00 0.00 0.00 0.81 -0.09 21 0 333 0
29SEP26 29.00 C 0.00 0.00 0.00 0.57 -0.07 21 0 33 0
29SEP26 30.00 C 0.00 0.00 0.00 0.38 -0.06 21 0 67 0
29SEP26 31.00 C 0.00 0.00 0.00 0.26 -0.04 21 0 105 0
29SEP26 32.00 C 0.00 0.00 0.00 0.17 -0.03 21 0 23 0
29SEP26 33.00 C 0.00 0.00 0.00 0.11 -0.02 21 0 177 0
29SEP26 34.00 C 0.00 0.00 0.00 0.07 -0.02 21 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 0.05 -0.01 22 0 120 0
29SEP26 36.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.02 0.00 22 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 8.25 -0.10 28 0 12 0
30DEC26 18.50 C 0.00 0.00 0.00 7.77 -0.07 27 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.26 -0.10 25 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.76 -0.14 23 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.27 -0.17 21 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.40 -0.16 21 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.57 -0.16 21 0 16 0
30DEC26 23.00 C 0.00 0.00 0.00 3.81 -0.15 21 0 10 0
30DEC26 24.00 C 0.00 0.00 0.00 3.13 -0.13 21 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.53 -0.12 21 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 1.96 -0.17 21 0 48 0
30DEC26 27.00 C 0.00 0.00 0.00 1.54 -0.08 21 0 17 0
30DEC26 28.00 C 1.00 1.00 1.00 1.19 -0.06 21 28 65 +7
30DEC26 29.00 C 0.00 0.00 0.00 0.90 -0.06 21 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 0.68 -0.05 21 0 111 0
30DEC26 31.00 C 0.00 0.00 0.00 0.50 -0.04 21 0 231 0
30DEC26 32.00 C 0.00 0.00 0.00 0.37 -0.03 21 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 0.27 -0.02 21 0 48 0
30DEC26 34.00 C 0.00 0.00 0.00 0.19 -0.02 21 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.14 -0.01 21 0 206 0
30DEC26 36.00 C 0.00 0.00 0.00 0.09 -0.01 21 0 12 0
30DEC26 37.00 C 0.00 0.00 0.00 0.07 -0.01 21 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 8.26 -0.18 20 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.80 -0.18 21 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.34 -0.18 21 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.89 -0.18 21 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.45 -0.17 21 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.60 -0.17 21 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.80 -0.17 20 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.07 -0.16 20 0 6 0
30MAR27 24.00 C 0.00 0.00 0.00 3.41 -0.15 20 0 3 0
30MAR27 25.00 C 0.00 0.00 0.00 2.83 -0.14 21 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.24 -0.12 20 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.81 -0.12 20 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 1.45 -0.10 20 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 1.15 -0.09 20 0 25 0
30MAR27 30.00 C 0.00 0.00 0.00 0.90 -0.08 20 0 32 0
30MAR27 31.00 C 0.00 0.00 0.00 0.70 -0.07 20 0 56 0
30MAR27 32.00 C 0.00 0.00 0.00 0.54 -0.05 20 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.41 -0.05 20 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.31 -0.04 20 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.24 -0.03 20 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.18 -0.03 21 0 0 0
TOTAL CALL 1,317 23,512 +787
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 61 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 0.00 0.00 0.00 0.01 0.00 52 0 418 0
29APR26 20.00 P 0.02 0.02 0.02 0.01 0.00 48 7 772 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 40 0 150 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1,060 0
29APR26 23.00 P 0.04 0.04 0.04 0.01 0.00 24 13 1,464 -5
29APR26 24.00 P 0.07 0.07 0.07 0.04 +0.01 21 40 4,460 +10
29APR26 25.00 P 0.27 0.27 0.21 0.20 +0.05 21 120 1,412 +31
29APR26 26.00 P 0.53 0.55 0.53 0.61 +0.09 21 176 1,384 +176
29APR26 27.00 P 1.15 1.15 1.13 1.30 +0.15 21 21 438 +20
29APR26 28.00 P 0.00 0.00 0.00 2.19 +0.17 20 0 34 0
29APR26 29.00 P 0.00 0.00 0.00 3.17 +0.18 22 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 4.16 +0.18 0 0 3 0
29APR26 31.00 P 0.00 0.00 0.00 5.16 +0.18 24 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 6.16 +0.18 32 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 7.16 +0.19 39 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 8.16 +0.19 45 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 9.15 +0.18 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 10.15 +0.18 0 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 11.15 +0.18 0 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 30 0 468 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 25 0 88 0
28MAY26 22.00 P 0.07 0.07 0.07 0.02 0.00 22 88 302 0
28MAY26 23.00 P 0.14 0.15 0.12 0.06 0.00 21 198 467 -126
28MAY26 24.00 P 0.29 0.29 0.22 0.18 +0.01 21 168 587 0
28MAY26 25.00 P 0.51 0.51 0.44 0.44 +0.02 21 25 521 +20
28MAY26 26.00 P 0.84 0.87 0.79 0.87 +0.07 21 47 524 -10
28MAY26 27.00 P 1.44 1.44 1.44 1.52 +0.10 21 1 724 +1
28MAY26 28.00 P 0.00 0.00 0.00 2.31 +0.13 21 0 90 0
28MAY26 29.00 P 0.00 0.00 0.00 3.22 +0.16 21 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 4.18 +0.18 22 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 5.16 +0.18 18 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 6.16 +0.18 23 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 7.16 +0.19 27 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 8.16 +0.19 31 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 9.15 +0.18 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 10.15 +0.18 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 11.15 +0.18 0 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 32 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 0.00 24 90 300 +90
29JUN26 21.00 P 0.00 0.00 0.00 0.02 0.00 22 0 334 0
29JUN26 22.00 P 0.00 0.00 0.00 0.06 0.00 22 0 556 0
29JUN26 23.00 P 0.23 0.24 0.23 0.15 0.00 21 55 1,623 +55
29JUN26 24.00 P 0.41 0.41 0.39 0.33 0.00 21 25 1,298 +5
29JUN26 25.00 P 0.67 0.67 0.64 0.65 +0.02 21 84 604 -16
29JUN26 26.00 P 1.00 1.05 1.00 1.06 +0.04 20 32 314 +32
29JUN26 27.00 P 0.00 0.00 0.00 1.70 +0.08 21 0 30 0
29JUN26 28.00 P 0.00 0.00 0.00 2.44 +0.10 21 0 136 0
29JUN26 29.00 P 0.00 0.00 0.00 3.29 +0.13 21 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 4.21 +0.15 21 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 5.16 +0.14 16 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.16 +0.17 20 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 7.16 +0.18 23 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.16 +0.19 26 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.15 +0.18 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 10.15 +0.18 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.15 +0.18 0 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 0.00 24 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 20.00 P 0.11 0.11 0.11 0.02 0.00 22 10 10 +10
30JUL26 21.00 P 0.16 0.16 0.16 0.05 0.00 22 10 183 +10
30JUL26 22.00 P 0.21 0.21 0.21 0.12 0.00 22 10 20 +10
30JUL26 23.00 P 0.00 0.00 0.00 0.26 +0.01 22 0 60 0
30JUL26 24.00 P 0.00 0.00 0.00 0.49 +0.02 22 0 4 0
30JUL26 25.00 P 0.77 0.77 0.77 0.84 +0.04 22 10 31 +10
30JUL26 26.00 P 0.00 0.00 0.00 1.26 +0.06 21 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 1.87 +0.07 22 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 2.59 +0.11 22 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 3.39 +0.13 22 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 4.27 +0.14 22 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 5.16 +0.13 15 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 6.18 +0.17 22 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 7.16 +0.18 21 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 8.16 +0.18 24 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 9.15 +0.18 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 22 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 0.02 0.00 23 0 3 0
29SEP26 19.00 P 0.00 0.00 0.00 0.03 0.00 23 0 58 0
29SEP26 19.50 P 0.00 0.00 0.00 0.04 0.00 22 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.06 0.00 22 0 36 0
29SEP26 21.00 P 0.00 0.00 0.00 0.12 0.00 21 0 40 0
29SEP26 22.00 P 0.00 0.00 0.00 0.24 +0.01 22 0 67 0
29SEP26 23.00 P 0.56 0.56 0.50 0.43 +0.02 22 6 294 -4
29SEP26 24.00 P 0.00 0.00 0.00 0.71 +0.03 22 0 125 0
29SEP26 25.00 P 0.00 0.00 0.00 1.09 +0.05 22 0 70 0
29SEP26 26.00 P 0.00 0.00 0.00 1.50 +0.05 21 0 10 0
29SEP26 27.00 P 2.05 2.05 2.05 2.05 +0.07 21 75 921 0
29SEP26 28.00 P 0.00 0.00 0.00 2.79 +0.10 21 0 52 0
29SEP26 29.00 P 0.00 0.00 0.00 3.54 +0.11 21 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 4.38 +0.14 21 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.16 +0.10 14 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.18 +0.13 19 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.18 +0.18 22 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.16 +0.18 21 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.15 +0.18 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.15 +0.18 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.15 +0.18 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.04 +0.01 22 0 31 0
30DEC26 18.50 P 0.00 0.00 0.00 0.05 0.00 22 0 47 0
30DEC26 19.00 P 0.00 0.00 0.00 0.07 0.00 21 0 22 0
30DEC26 19.50 P 0.00 0.00 0.00 0.10 +0.01 21 0 60 0
30DEC26 20.00 P 0.00 0.00 0.00 0.14 +0.01 22 0 95 0
30DEC26 21.00 P 0.00 0.00 0.00 0.25 +0.02 21 0 67 0
30DEC26 22.00 P 0.64 0.64 0.64 0.42 +0.03 22 1 53 -1
30DEC26 23.00 P 0.00 0.00 0.00 0.65 +0.03 22 0 41 0
30DEC26 24.00 P 0.00 0.00 0.00 0.97 +0.05 22 0 138 0
30DEC26 25.00 P 0.00 0.00 0.00 1.38 +0.07 22 0 90 0
30DEC26 26.00 P 0.00 0.00 0.00 1.87 +0.09 22 0 18 0
30DEC26 27.00 P 0.00 0.00 0.00 2.46 +0.11 22 0 85 0
30DEC26 28.00 P 0.00 0.00 0.00 3.03 +0.11 21 0 123 0
30DEC26 29.00 P 0.00 0.00 0.00 3.87 +0.25 23 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.54 +0.14 21 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.55 +0.31 24 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.28 +0.16 21 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.22 +0.17 21 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.18 +0.17 21 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.16 +0.18 21 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.15 +0.18 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.15 +0.18 21 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.06 0.00 21 0 46 0
30MAR27 18.50 P 0.00 0.00 0.00 0.08 0.00 21 0 66 0
30MAR27 19.00 P 0.00 0.00 0.00 0.11 0.00 21 0 80 0
30MAR27 19.50 P 0.00 0.00 0.00 0.15 0.00 21 0 11 0
30MAR27 20.00 P 0.00 0.00 0.00 0.20 0.00 21 0 6 0
30MAR27 21.00 P 0.00 0.00 0.00 0.34 +0.01 21 0 28 0
30MAR27 22.00 P 0.00 0.00 0.00 0.53 +0.01 21 0 41 0
30MAR27 23.00 P 0.00 0.00 0.00 0.79 +0.02 21 0 16 0
30MAR27 24.00 P 0.00 0.00 0.00 1.13 +0.03 21 0 15 0
30MAR27 25.00 P 0.00 0.00 0.00 1.54 +0.04 21 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 2.04 +0.06 21 0 6 0
30MAR27 27.00 P 0.00 0.00 0.00 2.61 +0.07 21 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.17 +0.08 21 0 42 0
30MAR27 29.00 P 0.00 0.00 0.00 3.87 +0.09 20 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 4.64 +0.11 20 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 5.55 +0.21 22 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.33 +0.14 20 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.25 +0.15 21 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.20 +0.17 21 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.17 +0.17 20 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.16 +0.18 21 0 0 0
TOTAL PUT 1,312 25,130 +318
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$ 401.80
29APR26 225.00 C 0.00 0.00 0.00 177.09 -8.28 0 0 0 0
29APR26 230.00 C 0.00 0.00 0.00 172.10 -6.90 68 0 0 0
29APR26 235.00 C 0.00 0.00 0.00 167.10 -7.51 0 0 0 0
29APR26 240.00 C 0.00 0.00 0.00 162.11 -8.30 0 0 0 0
29APR26 245.00 C 0.00 0.00 0.00 157.12 -8.28 61 0 0 0
29APR26 250.00 C 0.00 0.00 0.00 152.12 -8.28 0 0 0 0
29APR26 255.00 C 0.00 0.00 0.00 147.13 -8.30 50 0 0 0
29APR26 260.00 C 0.00 0.00 0.00 142.14 -8.33 55 0 0 0
29APR26 265.00 C 0.00 0.00 0.00 137.14 -8.69 0 0 0 0
29APR26 270.00 C 0.00 0.00 0.00 132.15 -7.19 46 0 0 0
29APR26 275.00 C 0.00 0.00 0.00 127.16 -7.46 49 0 0 0
29APR26 280.00 C 0.00 0.00 0.00 122.16 -7.47 0 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 117.17 -7.32 41 0 0 0
29APR26 290.00 C 0.00 0.00 0.00 112.17 -6.94 0 0 0 0
29APR26 295.00 C 0.00 0.00 0.00 107.18 -7.48 0 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 102.19 -8.24 36 0 0 0
29APR26 310.00 C 0.00 0.00 0.00 92.20 -7.51 0 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 82.23 -8.79 33 0 0 0
29APR26 330.00 C 0.00 0.00 0.00 72.28 -7.79 33 0 0 0
29APR26 340.00 C 0.00 0.00 0.00 62.39 -7.51 33 0 0 0
29APR26 350.00 C 0.00 0.00 0.00 52.68 -7.08 33 0 0 0
29APR26 360.00 C 0.00 0.00 0.00 43.28 -6.91 33 0 19 0
29APR26 370.00 C 0.00 0.00 0.00 34.43 -6.60 33 0 64 0
29APR26 380.00 C 27.00 27.00 27.00 26.38 -6.12 33 1 166 0
29APR26 390.00 C 19.83 20.01 19.50 19.90 -5.69 34 17 343 -1
29APR26 400.00 C 13.94 14.24 13.00 13.81 -5.00 33 30 619 -1
29APR26 410.00 C 0.00 0.00 0.00 9.08 -4.19 33 0 575 0
29APR26 420.00 C 6.38 6.38 5.70 5.77 -3.18 33 27 549 +21
29APR26 430.00 C 4.38 4.38 3.45 3.45 -2.33 32 43 714 +21
29APR26 440.00 C 2.48 2.48 2.41 2.08 -1.48 33 64 680 +24
29APR26 450.00 C 1.34 1.46 1.34 1.14 -0.96 33 2 814 +1
29APR26 460.00 C 1.08 1.08 1.00 0.59 -0.59 33 2 584 0
29APR26 470.00 C 0.81 0.81 0.74 0.30 -0.34 33 17 1,964 0
29APR26 480.00 C 0.72 0.72 0.72 0.14 -0.19 33 3 531 -3
29APR26 490.00 C 0.00 0.00 0.00 0.06 -0.10 33 0 132 0
29APR26 500.00 C 0.29 0.29 0.29 0.03 -0.05 33 15 431 +15
29APR26 510.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 226 0
29APR26 520.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 171 0
29APR26 530.00 C 0.00 0.00 0.00 0.01 0.00 37 0 159 0
29APR26 540.00 C 0.00 0.00 0.00 0.01 0.00 40 0 159 0
29APR26 550.00 C 0.00 0.00 0.00 0.01 0.00 42 0 90 0
29APR26 560.00 C 0.00 0.00 0.00 0.01 0.00 44 0 83 0
29APR26 570.00 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29APR26 580.00 C 0.00 0.00 0.00 0.01 0.00 48 0 66 0
29APR26 590.00 C 0.00 0.00 0.00 0.01 0.00 50 0 49 0
29APR26 600.00 C 0.00 0.00 0.00 0.01 0.00 52 0 45 0
29APR26 610.00 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29APR26 620.00 C 0.00 0.00 0.00 0.01 0.00 56 0 40 0
29APR26 630.00 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
29APR26 640.00 C 0.00 0.00 0.00 0.01 0.00 60 0 44 0
29APR26 650.00 C 0.00 0.00 0.00 0.01 0.00 62 0 6 0
29APR26 660.00 C 0.00 0.00 0.00 0.01 0.00 64 0 17 0
29APR26 670.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 680.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 690.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 700.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 108.03 -7.58 39 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 103.19 -7.24 40 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 93.57 -6.66 40 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 83.96 -7.57 39 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 74.21 -8.23 36 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 65.15 -8.57 36 0 760 0
28MAY26 350.00 C 0.00 0.00 0.00 56.52 -6.56 36 0 0 0
28MAY26 360.00 C 0.00 0.00 0.00 48.40 -6.27 36 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 40.89 -5.92 36 0 30 0
28MAY26 380.00 C 0.00 0.00 0.00 34.07 -5.50 36 0 72 0
28MAY26 390.00 C 29.30 29.30 29.30 28.43 -5.55 36 1 188 +1
28MAY26 400.00 C 22.80 22.80 22.80 22.88 -5.09 36 5 429 0
28MAY26 410.00 C 18.38 18.38 18.38 18.28 -4.46 36 5 549 0
28MAY26 420.00 C 14.00 14.00 14.00 14.00 -4.22 35 9 298 0
28MAY26 430.00 C 11.50 11.50 11.50 11.11 -3.30 36 1 235 +1
28MAY26 440.00 C 0.00 0.00 0.00 8.58 -2.41 36 0 365 0
28MAY26 450.00 C 7.00 7.00 6.88 6.54 -2.12 36 19 269 -2
28MAY26 460.00 C 5.40 5.40 5.40 4.86 -1.73 36 1 235 0
28MAY26 470.00 C 4.20 4.20 3.85 3.57 -1.38 36 4 154 +2
28MAY26 480.00 C 3.54 3.54 3.33 2.59 -1.08 36 16 929 +15
28MAY26 490.00 C 0.00 0.00 0.00 1.86 -0.84 36 0 156 0
28MAY26 500.00 C 2.10 2.10 2.10 1.31 -0.65 36 5 395 +5
28MAY26 510.00 C 0.00 0.00 0.00 0.89 -0.47 36 0 45 0
28MAY26 520.00 C 1.22 1.22 1.22 0.62 -0.35 36 1 84 +1
28MAY26 530.00 C 0.00 0.00 0.00 0.43 -0.25 36 0 19 0
28MAY26 540.00 C 0.00 0.00 0.00 0.29 -0.19 36 0 2 0
28MAY26 550.00 C 0.00 0.00 0.00 0.19 -0.14 35 0 22 0
28MAY26 560.00 C 0.00 0.00 0.00 0.13 -0.10 36 0 3 0
28MAY26 570.00 C 0.00 0.00 0.00 0.09 -0.07 36 0 8 0
28MAY26 580.00 C 0.00 0.00 0.00 0.06 -0.04 36 0 0 0
28MAY26 590.00 C 0.00 0.00 0.00 0.04 -0.03 36 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 0.02 -0.03 35 0 68 0
28MAY26 610.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 0 0
28MAY26 620.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 75 0
28MAY26 630.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 640.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 650.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 660.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 670.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 680.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 690.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 710.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 720.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 730.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 740.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
28MAY26 750.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 760.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 770.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 780.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 790.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 800.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 810.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 820.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 830.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 850.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 178.63 -6.97 60 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 173.70 -7.61 59 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 168.77 -6.91 58 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 163.86 -6.86 56 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 157.64 -8.81 0 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 153.50 -7.63 47 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 148.62 -7.04 47 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 143.75 -7.06 46 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 138.89 -7.05 46 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 134.61 -6.46 50 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 129.22 -7.01 45 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 124.41 -7.51 44 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 119.62 -6.97 44 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 114.92 -6.89 43 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 110.07 -6.90 42 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 105.97 -6.29 44 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 95.02 -6.62 36 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 88.55 -3.65 44 0 2 0
29JUN26 330.00 C 0.00 0.00 0.00 79.15 -4.59 41 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 68.84 -8.08 36 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 60.92 -5.99 36 0 45 0
29JUN26 360.00 C 0.00 0.00 0.00 53.50 -5.66 36 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 46.61 -5.31 36 0 17 0
29JUN26 380.00 C 0.00 0.00 0.00 41.50 -3.71 38 0 103 0
29JUN26 390.00 C 0.00 0.00 0.00 34.89 -5.36 36 0 279 0
29JUN26 400.00 C 0.00 0.00 0.00 29.55 -4.98 36 0 620 0
29JUN26 410.00 C 25.00 25.00 24.16 24.86 -4.53 36 13 3,864 +12
29JUN26 420.00 C 0.00 0.00 0.00 20.79 -4.02 36 0 873 0
29JUN26 430.00 C 18.11 18.11 18.11 17.26 -3.58 36 8 138 0
29JUN26 440.00 C 0.00 0.00 0.00 14.49 -2.87 36 0 1,186 0
29JUN26 450.00 C 11.90 12.19 11.90 12.05 -2.31 37 2 625 -1
29JUN26 460.00 C 0.00 0.00 0.00 9.86 -1.94 37 0 1,087 0
29JUN26 470.00 C 0.00 0.00 0.00 7.98 -1.66 36 0 318 0
29JUN26 480.00 C 0.00 0.00 0.00 6.42 -1.40 36 0 276 0
29JUN26 490.00 C 5.50 5.50 5.50 4.99 -1.32 36 3 54 0
29JUN26 500.00 C 0.00 0.00 0.00 3.97 -1.09 36 0 1,727 0
29JUN26 510.00 C 0.00 0.00 0.00 3.14 -0.77 36 0 53 0
29JUN26 520.00 C 3.30 3.30 3.30 2.47 -0.64 36 1 377 0
29JUN26 530.00 C 2.97 2.97 2.89 1.99 -0.53 36 45 438 +15
29JUN26 540.00 C 0.00 0.00 0.00 1.51 -0.41 36 0 54 0
29JUN26 550.00 C 0.00 0.00 0.00 1.17 -0.33 36 0 1,283 0
29JUN26 560.00 C 0.00 0.00 0.00 0.90 -0.27 36 0 122 0
29JUN26 570.00 C 0.00 0.00 0.00 0.69 -0.22 36 0 109 0
29JUN26 580.00 C 0.00 0.00 0.00 0.53 -0.17 36 0 164 0
29JUN26 590.00 C 0.00 0.00 0.00 0.41 -0.13 36 0 308 0
29JUN26 600.00 C 0.00 0.00 0.00 0.31 -0.10 36 0 314 0
29JUN26 610.00 C 0.00 0.00 0.00 0.23 -0.09 36 0 87 0
29JUN26 620.00 C 0.00 0.00 0.00 0.18 -0.06 36 0 54 0
29JUN26 630.00 C 0.00 0.00 0.00 0.13 -0.05 36 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 0.10 -0.04 36 0 0 0
29JUN26 650.00 C 0.00 0.00 0.00 0.08 -0.02 36 0 24 0
29JUN26 660.00 C 0.00 0.00 0.00 0.06 -0.02 36 0 4 0
29JUN26 670.00 C 0.00 0.00 0.00 0.04 -0.02 36 0 6 0
29JUN26 680.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 4 0
29JUN26 690.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 75 0
29JUN26 700.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 792 0
29JUN26 710.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29JUN26 730.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 750.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 760.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 113.25 -4.57 45 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 108.70 -4.54 44 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 99.73 -4.53 43 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 91.00 -4.45 42 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 82.68 -4.43 41 0 0 0
30JUL26 340.00 C 0.00 0.00 0.00 74.54 -5.29 40 0 0 0
30JUL26 350.00 C 0.00 0.00 0.00 64.90 -7.09 36 0 0 0
30JUL26 360.00 C 0.00 0.00 0.00 57.89 -6.66 36 0 0 0
30JUL26 370.00 C 0.00 0.00 0.00 51.36 -5.27 36 0 0 0
30JUL26 380.00 C 0.00 0.00 0.00 45.33 -4.94 36 0 0 0
30JUL26 390.00 C 0.00 0.00 0.00 40.29 -4.71 37 0 0 0
30JUL26 400.00 C 0.00 0.00 0.00 35.05 -5.05 37 0 25 0
30JUL26 410.00 C 29.73 29.73 29.73 30.37 -4.60 36 10 20 +10
30JUL26 420.00 C 0.00 0.00 0.00 26.35 -3.98 36 0 0 0
30JUL26 430.00 C 0.00 0.00 0.00 22.73 -3.53 36 0 0 0
30JUL26 440.00 C 0.00 0.00 0.00 19.55 -3.15 37 0 3 0
30JUL26 450.00 C 0.00 0.00 0.00 16.81 -2.71 37 0 28 0
30JUL26 460.00 C 0.00 0.00 0.00 14.39 -2.41 37 0 31 0
30JUL26 470.00 C 0.00 0.00 0.00 12.18 -2.13 37 0 11 0
30JUL26 480.00 C 0.00 0.00 0.00 10.26 -1.88 37 0 0 0
30JUL26 490.00 C 0.00 0.00 0.00 8.37 - 36 0 0 -
30JUL26 500.00 C 0.00 0.00 0.00 7.00 - 36 0 0 -
29SEP26 225.00 C 0.00 0.00 0.00 182.16 -5.10 55 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 177.03 -6.50 52 0 1 0
29SEP26 235.00 C 0.00 0.00 0.00 172.65 -5.10 53 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 167.94 -5.07 52 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 163.24 -5.08 51 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 158.46 -5.14 50 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 153.81 -5.26 49 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 149.19 -5.23 48 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 144.51 -5.30 47 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 139.97 -5.26 46 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 135.46 -5.23 46 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 130.99 -5.19 45 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 126.57 -5.16 45 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 122.21 -5.11 44 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 117.90 -5.06 44 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 113.50 -5.15 43 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 104.95 -5.41 42 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 96.73 -5.46 41 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 88.86 -5.45 40 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 81.38 -5.59 40 0 1 0
29SEP26 350.00 C 0.00 0.00 0.00 74.30 -5.06 39 0 0 0
29SEP26 360.00 C 0.00 0.00 0.00 65.65 -6.82 37 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 59.57 -5.93 37 0 1 0
29SEP26 380.00 C 0.00 0.00 0.00 53.90 -5.13 37 0 15 0
29SEP26 390.00 C 0.00 0.00 0.00 48.62 -4.88 37 0 13 0
29SEP26 400.00 C 0.00 0.00 0.00 44.29 -2.93 37 0 149 0
29SEP26 410.00 C 0.00 0.00 0.00 39.62 -5.11 37 0 1,222 0
29SEP26 420.00 C 0.00 0.00 0.00 35.38 -4.78 37 0 34 0
29SEP26 430.00 C 0.00 0.00 0.00 31.56 -4.46 37 0 49 0
29SEP26 440.00 C 0.00 0.00 0.00 28.13 -4.15 37 0 457 0
29SEP26 450.00 C 0.00 0.00 0.00 24.94 -3.96 37 0 262 0
29SEP26 460.00 C 0.00 0.00 0.00 22.36 -3.47 37 0 613 0
29SEP26 470.00 C 0.00 0.00 0.00 19.53 -3.45 37 0 1,078 0
29SEP26 480.00 C 0.00 0.00 0.00 17.73 -2.67 37 0 112 0
29SEP26 490.00 C 0.00 0.00 0.00 14.72 -3.36 36 0 85 0
29SEP26 500.00 C 0.00 0.00 0.00 12.95 -2.58 36 0 82 0
29SEP26 510.00 C 0.00 0.00 0.00 12.08 -1.64 37 0 35 0
29SEP26 520.00 C 0.00 0.00 0.00 10.29 -2.17 37 0 106 0
29SEP26 530.00 C 0.00 0.00 0.00 9.01 -1.64 37 0 934 0
29SEP26 540.00 C 0.00 0.00 0.00 7.88 -1.49 37 0 52 0
29SEP26 550.00 C 0.00 0.00 0.00 6.88 -1.34 37 0 153 0
29SEP26 560.00 C 0.00 0.00 0.00 6.00 -1.21 37 0 52 0
29SEP26 570.00 C 0.00 0.00 0.00 5.23 -1.09 37 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 4.55 -0.98 37 0 338 0
29SEP26 590.00 C 0.00 0.00 0.00 4.08 -0.90 37 0 609 0
29SEP26 600.00 C 0.00 0.00 0.00 3.44 -0.78 37 0 78 0
29SEP26 610.00 C 0.00 0.00 0.00 2.98 -0.70 37 0 33 0
29SEP26 620.00 C 0.00 0.00 0.00 2.58 -0.63 37 0 45 0
29SEP26 630.00 C 0.00 0.00 0.00 2.24 -0.55 37 0 42 0
29SEP26 640.00 C 0.00 0.00 0.00 1.94 -0.49 37 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 1.67 -0.44 37 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 1.45 -0.39 37 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 1.25 -0.34 37 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 1.08 -0.30 37 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 0.93 -0.27 37 0 14 0
29SEP26 700.00 C 0.00 0.00 0.00 0.80 -0.24 37 0 13 0
30DEC26 225.00 C 0.00 0.00 0.00 185.98 -5.13 52 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 181.29 -5.22 51 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 176.73 -5.20 50 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 172.19 -5.19 49 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 167.69 -5.16 48 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 163.23 -5.13 48 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 158.74 -5.34 47 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 154.17 -5.49 46 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 149.65 -5.71 45 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 145.19 -5.68 44 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 140.79 -5.79 44 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 136.45 -5.88 43 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 132.18 -5.96 43 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 127.98 -6.09 42 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 123.85 -6.24 42 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 119.80 -6.17 41 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 111.92 -6.14 41 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 104.36 -6.08 40 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 97.13 -6.02 40 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 90.24 -5.73 39 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 83.69 -5.47 39 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 77.48 -4.25 39 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 71.62 -3.93 38 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 66.10 -3.89 38 0 4 0
30DEC26 390.00 C 0.00 0.00 0.00 60.91 -3.54 38 0 4 0
30DEC26 400.00 C 0.00 0.00 0.00 55.77 -1.26 38 0 12 0
30DEC26 410.00 C 0.00 0.00 0.00 50.92 -4.87 37 0 101 0
30DEC26 420.00 C 0.00 0.00 0.00 46.61 -4.72 37 0 53 0
30DEC26 430.00 C 0.00 0.00 0.00 42.64 -4.53 37 0 51 0
30DEC26 440.00 C 0.00 0.00 0.00 38.99 -4.31 37 0 54 0
30DEC26 450.00 C 0.00 0.00 0.00 35.63 -4.07 37 0 527 0
30DEC26 460.00 C 0.00 0.00 0.00 32.55 -3.81 37 0 1,007 0
30DEC26 470.00 C 0.00 0.00 0.00 29.63 -3.64 37 0 502 0
30DEC26 480.00 C 0.00 0.00 0.00 27.06 -3.35 37 0 111 0
30DEC26 490.00 C 0.00 0.00 0.00 23.67 -4.10 36 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 21.54 -2.62 36 0 181 0
30DEC26 510.00 C 0.00 0.00 0.00 19.59 -2.84 36 0 1 0
30DEC26 520.00 C 0.00 0.00 0.00 17.81 -2.63 36 0 1 0
30DEC26 530.00 C 0.00 0.00 0.00 16.17 -2.44 36 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 14.73 -2.20 36 0 2 0
30DEC26 550.00 C 0.00 0.00 0.00 13.46 -1.93 36 0 51 0
30DEC26 560.00 C 0.00 0.00 0.00 12.31 -1.68 37 0 4 0
30DEC26 570.00 C 0.00 0.00 0.00 11.22 -1.49 37 0 1 0
30DEC26 580.00 C 0.00 0.00 0.00 10.27 -1.26 37 0 12 0
30DEC26 590.00 C 10.20 10.20 10.20 9.24 -1.54 37 1 60 +1
30DEC26 600.00 C 0.00 0.00 0.00 8.61 -0.88 37 0 41 0
30DEC26 610.00 C 0.00 0.00 0.00 7.56 -1.04 37 0 16 0
30DEC26 620.00 C 0.00 0.00 0.00 6.84 -0.96 37 0 2 0
30DEC26 630.00 C 0.00 0.00 0.00 6.37 -0.69 37 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 5.58 -0.82 37 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 5.04 -0.75 37 0 11 0
30DEC26 660.00 C 0.00 0.00 0.00 4.56 -0.68 37 0 2 0
30DEC26 670.00 C 0.00 0.00 0.00 4.11 -0.63 37 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 3.71 -0.58 37 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 3.45 -0.55 37 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 3.02 -0.49 37 0 17 0
30MAR27 295.00 C 0.00 0.00 0.00 129.33 -6.49 41 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 125.50 -6.42 40 0 1 0
30MAR27 310.00 C 0.00 0.00 0.00 118.07 -6.27 40 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 110.94 -6.11 39 0 15 0
30MAR27 330.00 C 0.00 0.00 0.00 104.11 -5.94 39 0 2 0
30MAR27 340.00 C 0.00 0.00 0.00 97.59 -5.07 39 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 91.37 -4.76 38 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 85.46 -4.56 38 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 79.84 -5.02 38 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 74.53 -4.59 38 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 69.50 -4.58 38 0 2 0
30MAR27 400.00 C 0.00 0.00 0.00 64.50 -4.33 37 0 1 0
30MAR27 410.00 C 60.00 60.00 60.00 59.87 -4.84 37 1 1 +1
30MAR27 420.00 C 0.00 0.00 0.00 55.78 -4.53 37 0 1 0
30MAR27 430.00 C 0.00 0.00 0.00 51.84 -4.34 37 0 1 0
30MAR27 440.00 C 0.00 0.00 0.00 48.07 -4.21 37 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 44.52 -4.11 37 0 6 0
30MAR27 460.00 C 0.00 0.00 0.00 41.31 -3.89 37 0 15 0
30MAR27 470.00 C 0.00 0.00 0.00 38.44 -3.55 37 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 35.81 -3.18 37 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 33.20 -2.99 37 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 30.74 -2.83 37 0 0 0
30MAR27 510.00 C 0.00 0.00 0.00 28.45 -2.67 37 0 2 0
TOTAL CALL 372 40,083 +138
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 69 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 64 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 59 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 54 0 9 0
29APR26 275.00 P 0.00 0.00 0.00 0.01 0.00 52 0 14 0
29APR26 280.00 P 0.00 0.00 0.00 0.01 0.00 50 0 14 0
29APR26 285.00 P 0.00 0.00 0.00 0.01 0.00 47 0 4 0
29APR26 290.00 P 0.00 0.00 0.00 0.01 0.00 45 0 3 0
29APR26 295.00 P 0.00 0.00 0.00 0.01 0.00 43 0 7 0
29APR26 300.00 P 0.00 0.00 0.00 0.01 0.00 41 0 131 0
29APR26 310.00 P 0.00 0.00 0.00 0.01 0.00 36 0 133 0
29APR26 320.00 P 0.00 0.00 0.00 0.01 0.00 32 0 210 0
29APR26 330.00 P 0.00 0.00 0.00 0.05 +0.01 33 0 342 0
29APR26 340.00 P 0.00 0.00 0.00 0.16 +0.05 33 0 374 0
29APR26 350.00 P 0.99 0.99 0.94 0.43 +0.14 33 16 528 +1
29APR26 360.00 P 1.52 1.68 1.52 1.03 +0.32 33 55 401 +35
29APR26 370.00 P 2.68 2.68 2.55 2.22 +0.65 33 23 464 +3
29APR26 380.00 P 4.00 4.63 4.00 4.24 +1.14 33 96 717 +2
29APR26 390.00 P 6.80 7.56 6.80 7.24 +2.00 33 30 922 +28
29APR26 400.00 P 11.10 11.12 10.90 11.16 +2.65 32 9 1,213 +2
29APR26 410.00 P 15.79 16.51 15.79 16.41 +3.45 32 34 674 +33
29APR26 420.00 P 0.00 0.00 0.00 23.24 +4.36 32 0 318 0
29APR26 430.00 P 0.00 0.00 0.00 31.28 +5.96 33 0 262 0
29APR26 440.00 P 0.00 0.00 0.00 39.81 +5.81 33 0 805 0
29APR26 450.00 P 46.50 46.50 46.50 48.94 +6.36 33 1 412 0
29APR26 460.00 P 0.00 0.00 0.00 58.47 +6.71 33 0 910 0
29APR26 470.00 P 0.00 0.00 0.00 68.25 +5.12 33 0 127 0
29APR26 480.00 P 0.00 0.00 0.00 78.75 +7.69 45 0 44 0
29APR26 490.00 P 0.00 0.00 0.00 89.22 +8.22 53 0 247 0
29APR26 500.00 P 0.00 0.00 0.00 99.03 +8.03 56 0 0 0
29APR26 510.00 P 0.00 0.00 0.00 109.22 +8.22 62 0 15 0
29APR26 520.00 P 0.00 0.00 0.00 119.21 +8.21 65 0 0 0
29APR26 530.00 P 0.00 0.00 0.00 129.21 +8.21 69 0 30 0
29APR26 540.00 P 0.00 0.00 0.00 140.04 +7.47 81 0 15 0
29APR26 550.00 P 0.00 0.00 0.00 149.02 +8.02 75 0 15 0
29APR26 560.00 P 0.00 0.00 0.00 159.21 +8.21 80 0 23 0
29APR26 570.00 P 0.00 0.00 0.00 169.21 +8.21 84 0 15 0
29APR26 580.00 P 0.00 0.00 0.00 179.20 +8.20 87 0 25 0
29APR26 590.00 P 0.00 0.00 0.00 189.20 +8.20 90 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 199.01 +8.01 91 0 0 0
29APR26 610.00 P 0.00 0.00 0.00 209.09 +8.09 95 0 0 0
29APR26 620.00 P 0.00 0.00 0.00 219.19 +8.19 99 0 0 0
29APR26 630.00 P 0.00 0.00 0.00 229.08 +8.08 100 0 0 0
29APR26 640.00 P 0.00 0.00 0.00 239.19 +8.19 105 0 0 0
29APR26 650.00 P 0.00 0.00 0.00 249.00 +8.00 105 0 0 0
29APR26 660.00 P 0.00 0.00 0.00 259.19 +8.19 110 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 269.07 +7.14 111 0 0 0
29APR26 680.00 P 0.00 0.00 0.00 279.07 +8.07 114 0 0 0
29APR26 690.00 P 0.00 0.00 0.00 289.18 +7.48 118 0 0 0
29APR26 700.00 P 0.00 0.00 0.00 298.99 +7.99 118 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 0.14 +0.04 36 0 52 0
28MAY26 300.00 P 0.00 0.00 0.00 0.19 +0.03 35 0 13 0
28MAY26 310.00 P 1.21 1.21 1.21 0.40 +0.08 36 4 59 +4
28MAY26 320.00 P 0.00 0.00 0.00 0.77 +0.17 36 0 93 0
28MAY26 330.00 P 2.28 2.28 2.28 1.41 +0.31 36 15 175 -7
28MAY26 340.00 P 0.00 0.00 0.00 2.35 +0.46 36 0 2,339 0
28MAY26 350.00 P 4.47 4.50 4.35 3.73 +0.69 36 39 290 +33
28MAY26 360.00 P 6.01 6.30 6.00 5.63 +0.96 36 12 3,175 +2
28MAY26 370.00 P 8.00 8.60 8.00 8.17 +1.32 36 21 161 +20
28MAY26 380.00 P 9.70 11.00 9.70 11.32 +2.13 36 2 366 0
28MAY26 390.00 P 14.10 14.90 14.10 14.94 +2.50 35 11 830 0
28MAY26 400.00 P 19.00 19.45 19.00 19.45 +3.00 35 2 568 +2
28MAY26 410.00 P 0.00 0.00 0.00 24.74 +3.57 35 0 1,777 0
28MAY26 420.00 P 0.00 0.00 0.00 30.84 +4.26 35 0 321 0
28MAY26 430.00 P 0.00 0.00 0.00 38.09 +5.35 36 0 419 0
28MAY26 440.00 P 0.00 0.00 0.00 45.51 +4.79 36 0 172 0
28MAY26 450.00 P 0.00 0.00 0.00 53.44 +5.19 36 0 152 0
28MAY26 460.00 P 0.00 0.00 0.00 61.83 +5.57 36 0 138 0
28MAY26 470.00 P 0.00 0.00 0.00 70.62 +5.94 36 0 72 0
28MAY26 480.00 P 0.00 0.00 0.00 79.76 +6.06 36 0 43 0
28MAY26 490.00 P 0.00 0.00 0.00 89.22 +6.45 36 0 12 0
28MAY26 500.00 P 0.00 0.00 0.00 99.03 +7.96 38 0 15 0
28MAY26 510.00 P 0.00 0.00 0.00 109.22 +7.69 42 0 15 0
28MAY26 520.00 P 0.00 0.00 0.00 119.21 +7.97 44 0 0 0
28MAY26 530.00 P 0.00 0.00 0.00 129.21 +8.13 47 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 140.04 +7.47 54 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 149.02 +6.17 50 0 5 0
28MAY26 560.00 P 0.00 0.00 0.00 159.21 +7.02 54 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 169.21 +6.39 56 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 179.20 +6.41 58 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 189.20 +5.93 60 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 199.01 +8.01 61 0 0 0
28MAY26 610.00 P 0.00 0.00 0.00 209.09 +6.93 64 0 0 0
28MAY26 620.00 P 0.00 0.00 0.00 219.19 +5.92 67 0 0 0
28MAY26 630.00 P 0.00 0.00 0.00 229.08 +6.27 68 0 0 0
28MAY26 640.00 P 0.00 0.00 0.00 239.19 +7.00 71 0 0 0
28MAY26 650.00 P 0.00 0.00 0.00 249.00 +5.73 71 0 0 0
28MAY26 660.00 P 0.00 0.00 0.00 259.19 +5.92 75 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 269.07 +6.88 75 0 0 0
28MAY26 680.00 P 0.00 0.00 0.00 279.07 +8.07 77 0 0 0
28MAY26 690.00 P 0.00 0.00 0.00 289.18 +6.09 80 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 298.99 +7.99 80 0 0 0
28MAY26 710.00 P 0.00 0.00 0.00 308.43 +5.62 74 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 318.43 +7.43 76 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 328.43 +5.08 77 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 338.43 +5.48 79 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 348.42 +5.62 80 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 358.42 +6.24 82 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 368.42 +5.65 83 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 378.42 +6.24 85 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 388.42 +5.72 86 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 398.41 +5.41 87 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 408.41 +5.36 89 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 418.41 +6.26 90 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 428.41 +5.18 91 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 438.41 +5.64 93 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 448.40 +5.17 94 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 0.00 37 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 0.00 36 0 60 0
29JUN26 240.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 0.03 +0.01 36 0 2 0
29JUN26 250.00 P 0.00 0.00 0.00 0.04 +0.01 36 0 10 0
29JUN26 255.00 P 0.00 0.00 0.00 0.06 +0.02 36 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 0.09 +0.03 36 0 2 0
29JUN26 265.00 P 0.00 0.00 0.00 0.13 +0.04 36 0 2 0
29JUN26 270.00 P 0.00 0.00 0.00 0.18 +0.05 36 0 3 0
29JUN26 275.00 P 0.00 0.00 0.00 0.24 +0.06 36 0 1 0
29JUN26 280.00 P 0.00 0.00 0.00 0.34 +0.10 36 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 0.45 +0.11 36 0 1 0
29JUN26 290.00 P 0.00 0.00 0.00 0.61 +0.17 36 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 0.77 +0.17 36 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 1.02 +0.26 36 0 130 0
29JUN26 310.00 P 0.00 0.00 0.00 1.64 +0.39 36 0 105 0
29JUN26 320.00 P 0.00 0.00 0.00 2.51 +0.53 36 0 45 0
29JUN26 330.00 P 0.00 0.00 0.00 3.82 +0.74 36 0 112 0
29JUN26 340.00 P 0.00 0.00 0.00 5.44 +0.96 36 0 125 0
29JUN26 350.00 P 7.80 8.15 7.80 7.49 +1.19 36 4 506 -2
29JUN26 360.00 P 10.03 10.03 10.03 10.16 +1.59 37 15 548 +15
29JUN26 370.00 P 0.00 0.00 0.00 13.20 +1.88 36 0 3,888 0
29JUN26 380.00 P 16.40 16.40 16.40 16.70 +2.22 36 1 1,641 +1
29JUN26 390.00 P 0.00 0.00 0.00 20.59 +2.68 36 0 3,861 0
29JUN26 400.00 P 0.00 0.00 0.00 25.52 +3.32 36 0 5,864 0
29JUN26 410.00 P 29.40 29.40 29.40 30.65 +3.88 35 20 1,730 +20
29JUN26 420.00 P 0.00 0.00 0.00 36.58 +4.43 35 0 1,437 0
29JUN26 430.00 P 0.00 0.00 0.00 44.82 +6.63 38 0 588 0
29JUN26 440.00 P 0.00 0.00 0.00 50.61 +3.70 36 0 491 0
29JUN26 450.00 P 0.00 0.00 0.00 58.05 +5.09 36 0 2,092 0
29JUN26 460.00 P 0.00 0.00 0.00 65.84 +5.32 36 0 298 0
29JUN26 470.00 P 0.00 0.00 0.00 73.19 +3.65 34 0 162 0
29JUN26 480.00 P 0.00 0.00 0.00 81.68 +3.71 34 0 366 0
29JUN26 490.00 P 0.00 0.00 0.00 90.38 +7.61 33 0 96 0
29JUN26 500.00 P 0.00 0.00 0.00 99.36 +4.56 32 0 2,083 0
29JUN26 510.00 P 0.00 0.00 0.00 110.30 +5.70 38 0 57 0
29JUN26 520.00 P 0.00 0.00 0.00 119.67 +7.56 38 0 62 0
29JUN26 530.00 P 0.00 0.00 0.00 129.21 +7.72 38 0 98 0
29JUN26 540.00 P 0.00 0.00 0.00 140.04 +7.02 43 0 76 0
29JUN26 550.00 P 0.00 0.00 0.00 149.32 +6.47 43 0 3 0
29JUN26 560.00 P 0.00 0.00 0.00 159.30 +7.11 44 0 1 0
29JUN26 570.00 P 0.00 0.00 0.00 169.21 +6.39 46 0 115 0
29JUN26 580.00 P 0.00 0.00 0.00 179.20 +6.41 48 0 103 0
29JUN26 590.00 P 0.00 0.00 0.00 189.20 +5.93 49 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 199.09 +7.70 50 0 265 0
29JUN26 610.00 P 0.00 0.00 0.00 209.09 +6.93 52 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 219.19 +5.92 54 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 229.08 +6.27 55 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 239.19 +7.00 57 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 249.08 +5.81 58 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 259.19 +5.92 60 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 269.07 +6.88 61 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 279.08 +7.79 63 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 289.18 +6.09 65 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 299.07 +7.77 66 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 309.07 +6.26 67 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 319.07 +7.82 68 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 329.06 +5.71 70 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 339.06 +6.11 71 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 349.06 +6.26 72 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 359.06 +6.88 73 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 369.06 +6.29 74 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 379.05 +6.87 76 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 389.05 +6.35 77 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 399.05 +6.05 78 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 409.05 +6.00 79 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 419.05 +6.90 80 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 429.04 +5.81 81 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 439.04 +6.27 82 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 449.04 +5.81 83 0 0 0
30JUL26 295.00 P 0.00 0.00 0.00 1.81 +0.34 36 0 5 0
30JUL26 300.00 P 0.00 0.00 0.00 2.19 +0.35 36 0 0 0
30JUL26 310.00 P 0.00 0.00 0.00 3.20 +0.52 36 0 15 0
30JUL26 320.00 P 0.00 0.00 0.00 4.64 +0.88 37 0 1 0
30JUL26 330.00 P 7.05 7.06 7.05 6.30 +0.89 37 3 5 +3
30JUL26 340.00 P 8.69 8.69 8.69 8.38 +1.08 37 15 17 -15
30JUL26 350.00 P 0.00 0.00 0.00 11.00 +1.46 37 0 0 0
30JUL26 360.00 P 0.00 0.00 0.00 14.02 +1.77 37 0 15 0
30JUL26 370.00 P 0.00 0.00 0.00 17.22 +1.84 37 0 35 0
30JUL26 380.00 P 0.00 0.00 0.00 20.93 +2.19 36 0 16 0
30JUL26 390.00 P 25.08 25.08 25.08 25.25 +2.27 36 15 25 0
30JUL26 400.00 P 0.00 0.00 0.00 29.98 +3.28 36 0 39 0
30JUL26 410.00 P 0.00 0.00 0.00 35.26 +3.62 36 0 15 0
30JUL26 420.00 P 0.00 0.00 0.00 41.09 +3.77 36 0 10 0
30JUL26 430.00 P 0.00 0.00 0.00 47.34 +4.34 35 0 6 0
30JUL26 440.00 P 0.00 0.00 0.00 54.79 +2.85 36 0 0 0
30JUL26 450.00 P 0.00 0.00 0.00 61.96 +4.56 36 0 0 0
30JUL26 460.00 P 0.00 0.00 0.00 68.28 +3.94 35 0 0 0
30JUL26 470.00 P 0.00 0.00 0.00 76.20 +3.63 35 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 84.39 +3.75 34 0 0 0
30JUL26 490.00 P 0.00 0.00 0.00 92.77 - 34 0 0 -
30JUL26 500.00 P 0.00 0.00 0.00 101.42 - 34 0 0 -
29SEP26 225.00 P 0.00 0.00 0.00 0.26 +0.03 37 0 61 0
29SEP26 230.00 P 0.00 0.00 0.00 0.34 +0.04 37 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.45 +0.06 37 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.55 +0.05 37 0 11 0
29SEP26 245.00 P 0.00 0.00 0.00 0.71 +0.09 37 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 0.88 +0.09 37 0 2 0
29SEP26 255.00 P 0.00 0.00 0.00 1.08 +0.12 37 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 1.34 +0.15 37 0 101 0
29SEP26 265.00 P 0.00 0.00 0.00 1.60 +0.15 37 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 1.95 +0.24 37 0 12 0
29SEP26 275.00 P 0.00 0.00 0.00 2.33 +0.25 37 0 1 0
29SEP26 280.00 P 0.00 0.00 0.00 2.72 +0.25 37 0 34 0
29SEP26 285.00 P 0.00 0.00 0.00 3.25 +0.38 37 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 3.80 +0.38 37 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 4.36 +0.38 37 0 52 0
29SEP26 300.00 P 0.00 0.00 0.00 5.11 +0.57 37 0 97 0
29SEP26 310.00 P 0.00 0.00 0.00 6.85 +0.59 37 0 40 0
29SEP26 320.00 P 10.01 10.01 10.01 8.91 +1.08 37 15 110 0
29SEP26 330.00 P 0.00 0.00 0.00 11.20 +1.00 37 0 114 0
29SEP26 340.00 P 0.00 0.00 0.00 13.96 +1.17 37 0 22 0
29SEP26 350.00 P 0.00 0.00 0.00 17.11 +1.55 37 0 117 0
29SEP26 360.00 P 0.00 0.00 0.00 20.59 +1.57 37 0 169 0
29SEP26 370.00 P 0.00 0.00 0.00 24.65 +2.33 37 0 153 0
29SEP26 380.00 P 27.60 28.17 27.60 28.61 +2.66 37 16 602 +16
29SEP26 390.00 P 0.00 0.00 0.00 33.00 +3.00 37 0 958 0
29SEP26 400.00 P 0.00 0.00 0.00 37.75 +3.22 37 0 3,356 0
29SEP26 410.00 P 0.00 0.00 0.00 43.05 +3.65 36 0 1,914 0
29SEP26 420.00 P 0.00 0.00 0.00 48.82 +4.00 36 0 1,682 0
29SEP26 430.00 P 0.00 0.00 0.00 55.04 +4.34 36 0 146 0
29SEP26 440.00 P 0.00 0.00 0.00 61.44 +4.49 36 0 475 0
29SEP26 450.00 P 0.00 0.00 0.00 67.77 +4.26 36 0 130 0
29SEP26 460.00 P 0.00 0.00 0.00 74.97 +2.99 36 0 693 0
29SEP26 470.00 P 0.00 0.00 0.00 82.47 +3.20 36 0 791 0
29SEP26 480.00 P 0.00 0.00 0.00 90.05 +3.18 35 0 48 0
29SEP26 490.00 P 0.00 0.00 0.00 98.00 +3.04 35 0 57 0
29SEP26 500.00 P 0.00 0.00 0.00 106.16 +3.78 35 0 80 0
29SEP26 510.00 P 0.00 0.00 0.00 114.51 +3.87 35 0 35 0
29SEP26 520.00 P 0.00 0.00 0.00 122.98 +3.90 34 0 15 0
29SEP26 530.00 P 0.00 0.00 0.00 131.68 +3.98 34 0 15 0
29SEP26 540.00 P 0.00 0.00 0.00 140.45 +3.94 33 0 10 0
29SEP26 550.00 P 0.00 0.00 0.00 149.41 +3.99 32 0 13 0
29SEP26 560.00 P 0.00 0.00 0.00 159.30 +5.49 33 0 3 0
29SEP26 570.00 P 0.00 0.00 0.00 170.04 +6.47 37 0 89 0
29SEP26 580.00 P 0.00 0.00 0.00 179.53 +6.70 37 0 330 0
29SEP26 590.00 P 0.00 0.00 0.00 189.20 +5.93 37 0 345 0
29SEP26 600.00 P 0.00 0.00 0.00 199.09 +6.99 38 0 4 0
29SEP26 610.00 P 0.00 0.00 0.00 209.09 +6.93 39 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 219.19 +5.92 41 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 229.08 +6.27 41 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 239.19 +6.37 43 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 249.08 +5.81 44 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 259.19 +5.92 45 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 269.07 +6.18 46 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 279.08 +7.79 47 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 289.18 +6.09 48 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 299.07 +7.77 49 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 1.06 +0.12 37 0 133 0
30DEC26 230.00 P 0.00 0.00 0.00 1.30 +0.18 37 0 18 0
30DEC26 235.00 P 0.00 0.00 0.00 1.57 +0.20 37 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 1.84 +0.20 37 0 3 0
30DEC26 245.00 P 0.00 0.00 0.00 2.19 +0.27 37 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 2.59 +0.30 37 0 79 0
30DEC26 255.00 P 0.00 0.00 0.00 2.99 +0.30 37 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 3.47 +0.38 37 0 11 0
30DEC26 265.00 P 0.00 0.00 0.00 4.04 +0.46 37 0 3 0
30DEC26 270.00 P 0.00 0.00 0.00 4.61 +0.46 37 0 4 0
30DEC26 275.00 P 0.00 0.00 0.00 5.20 +0.47 37 0 1 0
30DEC26 280.00 P 0.00 0.00 0.00 5.99 +0.67 37 0 6 0
30DEC26 285.00 P 0.00 0.00 0.00 6.78 +0.48 37 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 7.80 +0.69 37 0 0 0
30DEC26 295.00 P 10.50 10.50 10.50 8.75 +1.06 37 1 11 +1
30DEC26 300.00 P 0.00 0.00 0.00 9.83 +0.97 37 0 156 0
30DEC26 310.00 P 0.00 0.00 0.00 12.01 +0.97 37 0 2 0
30DEC26 320.00 P 0.00 0.00 0.00 14.72 +1.33 37 0 18 0
30DEC26 330.00 P 0.00 0.00 0.00 17.54 +1.33 37 0 21 0
30DEC26 340.00 P 0.00 0.00 0.00 20.93 +1.75 37 0 52 0
30DEC26 350.00 P 0.00 0.00 0.00 24.47 +1.76 37 0 269 0
30DEC26 360.00 P 0.00 0.00 0.00 28.38 +2.23 37 0 183 0
30DEC26 370.00 P 31.60 31.60 31.60 32.83 +3.09 37 1 245 +1
30DEC26 380.00 P 0.00 0.00 0.00 37.43 +3.76 38 0 68 0
30DEC26 390.00 P 0.00 0.00 0.00 40.97 +3.07 36 0 113 0
30DEC26 400.00 P 0.00 0.00 0.00 45.82 +3.28 36 0 773 0
30DEC26 410.00 P 0.00 0.00 0.00 51.12 +3.57 36 0 200 0
30DEC26 420.00 P 0.00 0.00 0.00 56.82 +3.88 36 0 150 0
30DEC26 430.00 P 0.00 0.00 0.00 62.87 +4.17 36 0 82 0
30DEC26 440.00 P 0.00 0.00 0.00 69.26 +4.45 36 0 305 0
30DEC26 450.00 P 0.00 0.00 0.00 74.99 +3.82 35 0 562 0
30DEC26 460.00 P 0.00 0.00 0.00 82.10 +2.88 35 0 1,079 0
30DEC26 470.00 P 0.00 0.00 0.00 89.13 +3.18 35 0 680 0
30DEC26 480.00 P 0.00 0.00 0.00 96.56 +3.34 35 0 39 0
30DEC26 490.00 P 0.00 0.00 0.00 104.11 +3.41 35 0 25 0
30DEC26 500.00 P 0.00 0.00 0.00 111.93 +3.54 35 0 49 0
30DEC26 510.00 P 0.00 0.00 0.00 119.87 +3.71 35 0 9 0
30DEC26 520.00 P 0.00 0.00 0.00 128.01 +3.82 35 0 1 0
30DEC26 530.00 P 0.00 0.00 0.00 136.26 +2.90 34 0 6 0
30DEC26 540.00 P 0.00 0.00 0.00 144.65 +3.83 34 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 153.24 +3.93 34 0 20 0
30DEC26 560.00 P 0.00 0.00 0.00 161.97 +4.01 33 0 3 0
30DEC26 570.00 P 0.00 0.00 0.00 170.72 +3.94 33 0 3 0
30DEC26 580.00 P 0.00 0.00 0.00 179.64 +3.85 32 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 189.20 +4.41 32 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 199.09 +5.24 33 0 5 0
30DEC26 610.00 P 0.00 0.00 0.00 210.43 +7.34 37 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 219.87 +6.60 37 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 229.42 +6.61 37 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 239.19 +6.37 37 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 249.08 +5.81 38 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 259.19 +5.92 39 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 269.07 +6.18 39 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 279.08 +7.03 40 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 289.18 +6.09 42 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 299.07 +7.11 42 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 12.59 +0.91 37 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 13.71 +0.92 37 0 14 0
30MAR27 310.00 P 0.00 0.00 0.00 16.55 +1.24 37 0 50 0
30MAR27 320.00 P 0.00 0.00 0.00 19.42 +1.26 37 0 0 0
30MAR27 330.00 P 0.00 0.00 0.00 22.81 +1.65 37 0 7 0
30MAR27 340.00 P 0.00 0.00 0.00 26.40 +1.67 37 0 16 0
30MAR27 350.00 P 0.00 0.00 0.00 30.23 +2.14 37 0 5 0
30MAR27 360.00 P 0.00 0.00 0.00 34.59 +2.96 37 0 9 0
30MAR27 370.00 P 0.00 0.00 0.00 37.89 +2.42 36 0 10 0
30MAR27 380.00 P 0.00 0.00 0.00 42.24 +2.70 36 0 74 0
30MAR27 390.00 P 0.00 0.00 0.00 46.80 +2.72 36 0 17 0
30MAR27 400.00 P 0.00 0.00 0.00 51.86 +3.14 36 0 42 0
30MAR27 410.00 P 0.00 0.00 0.00 57.16 +3.25 36 0 2 0
30MAR27 420.00 P 0.00 0.00 0.00 63.02 +3.72 36 0 0 0
30MAR27 430.00 P 0.00 0.00 0.00 69.06 +4.04 36 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 75.53 +4.44 36 0 2 0
30MAR27 450.00 P 0.00 0.00 0.00 80.88 +3.58 35 0 2 0
30MAR27 460.00 P 0.00 0.00 0.00 87.66 +2.74 35 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 94.73 +2.95 35 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 101.94 +3.00 35 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 109.30 +3.06 35 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 116.86 +3.21 35 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 124.57 +3.27 35 0 0 0
TOTAL PUT 476 66,460 +198
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS VNK - CHINA VANKE CLOSING PRICE HK$ 2.91
29APR26 2.00 C 0.00 0.00 0.00 0.93 -0.05 106 0 0 0
29APR26 2.10 C 0.00 0.00 0.00 0.82 -0.06 79 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 0.73 -0.05 84 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 0.61 -0.07 0 0 1 0
29APR26 2.40 C 0.00 0.00 0.00 0.52 -0.06 50 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.43 -0.06 52 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.34 -0.07 49 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.25 -0.07 42 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.18 -0.06 42 0 4 0
29APR26 2.90 C 0.00 0.00 0.00 0.12 -0.04 41 0 5 0
29APR26 3.00 C 0.08 0.08 0.07 0.08 -0.03 42 105 661 +100
29APR26 3.10 C 0.04 0.04 0.04 0.05 -0.02 43 104 120 +88
29APR26 3.20 C 0.00 0.00 0.00 0.03 -0.02 43 0 6 0
29APR26 3.30 C 0.00 0.00 0.00 0.02 -0.01 45 0 638 0
29APR26 3.40 C 0.00 0.00 0.00 0.01 0.00 44 0 28 0
29APR26 3.50 C 0.00 0.00 0.00 0.01 0.00 50 0 12 0
29APR26 3.60 C 0.00 0.00 0.00 0.01 0.00 56 0 24 0
29APR26 3.70 C 0.00 0.00 0.00 0.01 0.00 62 0 124 0
29APR26 3.80 C 0.00 0.00 0.00 0.01 0.00 67 0 363 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 72 0 44 0
29APR26 4.00 C 0.00 0.00 0.00 0.01 0.00 77 0 129 0
29APR26 4.10 C 0.00 0.00 0.00 0.01 0.00 82 0 332 0
29APR26 4.20 C 0.00 0.00 0.00 0.01 0.00 86 0 109 0
29APR26 4.30 C 0.00 0.00 0.00 0.01 0.00 91 0 18 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 0.00 95 0 161 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 99 0 118 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 103 0 122 0
29APR26 4.70 C 0.00 0.00 0.00 0.01 0.00 107 0 50 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 110 0 6 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28MAY26 2.00 C 0.00 0.00 0.00 0.93 -0.05 65 0 0 0
28MAY26 2.10 C 0.00 0.00 0.00 0.82 -0.06 44 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 0.73 -0.05 50 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.63 -0.05 43 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.54 -0.07 43 0 1 0
28MAY26 2.50 C 0.00 0.00 0.00 0.46 -0.05 45 0 2 0
28MAY26 2.60 C 0.00 0.00 0.00 0.37 -0.05 40 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.30 -0.05 41 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.24 -0.04 41 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.19 -0.04 42 0 0 0
28MAY26 3.00 C 0.15 0.15 0.15 0.15 -0.03 43 95 251 +95
28MAY26 3.10 C 0.00 0.00 0.00 0.11 -0.03 42 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.09 -0.01 44 0 0 0
28MAY26 3.30 C 0.04 0.04 0.04 0.06 -0.02 42 4 4 +4
28MAY26 3.40 C 0.00 0.00 0.00 0.04 -0.02 41 0 2 0
28MAY26 3.50 C 0.00 0.00 0.00 0.03 -0.01 42 0 28 0
28MAY26 3.60 C 0.00 0.00 0.00 0.02 -0.01 42 0 17 0
28MAY26 3.70 C 0.00 0.00 0.00 0.01 -0.01 39 0 30 0
28MAY26 3.80 C 0.00 0.00 0.00 0.01 0.00 42 0 35 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2,500 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 52 0 10 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 57 0 47 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 65 0 13 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 70 0 25 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 72 0 10 0
29JUN26 2.00 C 0.00 0.00 0.00 0.93 -0.05 47 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.83 -0.05 41 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.74 -0.06 43 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.65 -0.06 42 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.57 -0.06 43 0 21 0
29JUN26 2.50 C 0.00 0.00 0.00 0.49 -0.05 42 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.43 -0.05 45 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.37 -0.04 46 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.31 -0.04 45 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.26 -0.04 45 0 3 0
29JUN26 3.00 C 0.00 0.00 0.00 0.22 -0.03 46 0 20 0
29JUN26 3.10 C 0.00 0.00 0.00 0.18 -0.03 45 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.15 -0.02 46 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.12 -0.02 45 0 81 0
29JUN26 3.40 C 0.00 0.00 0.00 0.10 -0.02 46 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.08 -0.01 46 0 111 0
29JUN26 3.60 C 0.00 0.00 0.00 0.06 -0.01 45 0 94 0
29JUN26 3.70 C 0.00 0.00 0.00 0.05 -0.01 45 0 360 0
29JUN26 3.80 C 0.00 0.00 0.00 0.04 -0.01 46 0 26 0
29JUN26 3.90 C 0.00 0.00 0.00 0.03 -0.01 45 0 3 0
29JUN26 4.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 444 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 -0.01 40 0 160 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 44 0 3 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 46 0 20 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 48 0 94 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 50 0 40 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 52 0 401 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 54 0 366 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 56 0 117 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 58 0 311 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 62 0 200 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 66 0 189 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 70 0 36 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 73 0 157 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 76 0 150 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 80 0 58 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 86 0 99 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 88 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 91 0 42 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 93 0 655 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 96 0 3,784 0
30JUL26 2.00 C 0.00 0.00 0.00 0.94 -0.05 44 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.85 -0.05 44 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.76 -0.06 43 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.68 -0.06 44 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.61 -0.05 46 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.54 -0.05 46 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.48 -0.05 47 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.42 -0.05 47 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.37 -0.04 47 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.32 -0.04 47 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.28 -0.04 48 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.24 -0.03 48 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.21 -0.03 48 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.18 -0.03 48 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.15 -0.03 48 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.13 -0.02 48 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.11 -0.02 48 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.09 -0.02 47 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.08 -0.01 48 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.07 -0.01 49 0 10 0
29SEP26 2.00 C 0.00 0.00 0.00 0.97 -0.06 45 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.89 -0.06 45 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.82 -0.06 47 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.75 -0.06 48 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.68 -0.06 48 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.62 -0.06 48 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.57 -0.05 50 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.51 -0.06 49 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.47 -0.05 50 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.42 -0.05 50 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 0.38 -0.05 50 0 6 0
29SEP26 3.10 C 0.00 0.00 0.00 0.34 -0.05 50 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.31 -0.04 51 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.28 -0.04 51 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.25 -0.04 51 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.22 -0.04 50 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.20 -0.03 51 0 30 0
29SEP26 3.70 C 0.00 0.00 0.00 0.18 -0.03 51 0 23 0
29SEP26 3.80 C 0.00 0.00 0.00 0.16 -0.03 51 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.14 -0.03 51 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.13 -0.02 51 0 130 0
29SEP26 4.10 C 0.00 0.00 0.00 0.11 -0.03 50 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.10 -0.02 51 0 200 0
29SEP26 4.30 C 0.00 0.00 0.00 0.09 -0.02 51 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.08 -0.02 51 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.07 -0.02 51 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.06 -0.02 50 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.05 -0.02 49 0 5 0
29SEP26 4.80 C 0.00 0.00 0.00 0.04 -0.02 48 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.03 -0.02 47 0 25 0
29SEP26 5.00 C 0.00 0.00 0.00 0.02 -0.02 44 0 32 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 -0.02 42 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 175 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 47 0 21 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 50 0 51 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 54 0 19 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 58 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 60 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 62 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 63 0 10 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 65 0 114 0
30DEC26 2.00 C 0.00 0.00 0.00 1.04 -0.05 49 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.97 -0.05 50 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.90 -0.05 50 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.84 -0.05 50 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.78 -0.05 51 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.72 -0.06 50 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.67 -0.05 51 0 1 0
30DEC26 2.70 C 0.00 0.00 0.00 0.62 -0.05 51 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.58 -0.05 52 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.54 -0.04 52 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.50 -0.04 52 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.46 -0.04 52 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.43 -0.04 52 0 8 0
30DEC26 3.30 C 0.00 0.00 0.00 0.39 -0.04 52 0 5 0
30DEC26 3.40 C 0.00 0.00 0.00 0.37 -0.03 53 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.34 -0.03 53 0 10 0
30DEC26 3.60 C 0.00 0.00 0.00 0.31 -0.04 52 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.29 -0.03 53 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.27 -0.03 53 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.25 -0.03 53 0 42 0
30DEC26 4.00 C 0.00 0.00 0.00 0.23 -0.03 53 0 45 0
30DEC26 4.10 C 0.00 0.00 0.00 0.21 -0.03 52 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.20 -0.02 53 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.18 -0.02 53 0 20 0
30DEC26 4.40 C 0.00 0.00 0.00 0.17 -0.02 53 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.15 -0.02 52 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.14 -0.02 52 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.13 -0.02 53 0 141 0
30DEC26 4.80 C 0.00 0.00 0.00 0.12 -0.02 53 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.11 -0.02 52 0 23 0
30MAR27 2.00 C 0.00 0.00 0.00 1.13 -0.02 55 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 1.07 -0.02 56 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.00 -0.03 54 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.95 -0.02 55 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.87 -0.04 53 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.81 -0.05 52 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.77 -0.04 53 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.72 -0.05 53 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.68 -0.04 53 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.64 -0.04 53 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.60 -0.04 53 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.57 -0.03 54 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.53 -0.04 53 0 15 0
30MAR27 3.30 C 0.00 0.00 0.00 0.50 -0.03 54 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.47 -0.03 54 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.44 -0.03 54 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.42 -0.03 54 0 2 0
30MAR27 3.70 C 0.00 0.00 0.00 0.39 -0.03 54 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.37 -0.03 54 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.35 -0.02 54 0 3 0
30MAR27 4.00 C 0.00 0.00 0.00 0.33 -0.02 54 0 138 0
30MAR27 4.10 C 0.00 0.00 0.00 0.31 -0.02 54 0 5 0
30MAR27 4.20 C 0.00 0.00 0.00 0.29 -0.02 54 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.27 -0.02 54 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.26 -0.02 55 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.24 -0.02 54 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.23 -0.02 54 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.22 -0.01 55 0 28 0
TOTAL CALL 308 15,924 +287
29APR26 2.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 55 0 198 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 0.00 46 0 61 0
29APR26 2.60 P 0.00 0.00 0.00 0.02 0.00 44 0 70 0
29APR26 2.70 P 0.00 0.00 0.00 0.04 +0.01 44 0 145 0
29APR26 2.80 P 0.00 0.00 0.00 0.07 +0.02 44 0 331 0
29APR26 2.90 P 0.09 0.11 0.09 0.11 +0.02 42 121 1,794 0
29APR26 3.00 P 0.00 0.00 0.00 0.17 +0.04 44 0 425 0
29APR26 3.10 P 0.25 0.25 0.25 0.24 +0.05 44 2 885 -2
29APR26 3.20 P 0.00 0.00 0.00 0.32 +0.05 45 0 507 0
29APR26 3.30 P 0.00 0.00 0.00 0.41 +0.06 47 0 319 0
29APR26 3.40 P 0.00 0.00 0.00 0.51 +0.07 55 0 341 0
29APR26 3.50 P 0.00 0.00 0.00 0.61 +0.07 62 0 92 0
29APR26 3.60 P 0.00 0.00 0.00 0.71 +0.07 68 0 8 0
29APR26 3.70 P 0.00 0.00 0.00 0.81 +0.07 75 0 4 0
29APR26 3.80 P 0.00 0.00 0.00 0.91 +0.07 81 0 323 0
29APR26 3.90 P 0.00 0.00 0.00 1.01 +0.07 87 0 81 0
29APR26 4.00 P 0.00 0.00 0.00 1.11 +0.07 92 0 21 0
29APR26 4.10 P 0.00 0.00 0.00 1.21 +0.07 97 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 1.30 +0.06 91 0 11 0
29APR26 4.30 P 0.00 0.00 0.00 1.40 +0.06 95 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 1.50 +0.06 100 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.60 +0.06 104 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 1.70 +0.06 109 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 1.80 +0.06 113 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.90 +0.06 116 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 2.00 +0.06 120 0 0 0
28MAY26 2.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 2.10 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.02 +0.01 49 0 60 0
28MAY26 2.40 P 0.00 0.00 0.00 0.03 +0.01 47 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.05 +0.02 48 0 100 0
28MAY26 2.60 P 0.00 0.00 0.00 0.07 +0.02 46 0 70 0
28MAY26 2.70 P 0.00 0.00 0.00 0.10 +0.02 46 0 66 0
28MAY26 2.80 P 0.00 0.00 0.00 0.14 +0.03 46 0 218 0
28MAY26 2.90 P 0.00 0.00 0.00 0.19 +0.04 46 0 110 0
28MAY26 3.00 P 0.00 0.00 0.00 0.24 +0.04 45 0 485 0
28MAY26 3.10 P 0.00 0.00 0.00 0.31 +0.05 47 0 70 0
28MAY26 3.20 P 0.00 0.00 0.00 0.38 +0.05 47 0 34 0
28MAY26 3.30 P 0.00 0.00 0.00 0.46 +0.06 48 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.55 +0.06 51 0 2 0
28MAY26 3.50 P 0.00 0.00 0.00 0.64 +0.07 53 0 122 0
28MAY26 3.60 P 0.00 0.00 0.00 0.73 +0.07 54 0 10 0
28MAY26 3.70 P 0.00 0.00 0.00 0.83 +0.07 58 0 126 0
28MAY26 3.80 P 0.00 0.00 0.00 0.92 +0.07 58 0 201 0
28MAY26 3.90 P 0.00 0.00 0.00 1.02 +0.07 62 0 225 0
28MAY26 4.00 P 1.10 1.10 1.10 1.12 +0.08 66 100 206 0
28MAY26 4.10 P 0.00 0.00 0.00 1.22 +0.07 70 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.32 +0.07 73 0 1 0
28MAY26 4.30 P 0.00 0.00 0.00 1.43 +0.07 81 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.52 +0.06 80 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.62 +0.06 83 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.72 +0.08 86 0 2 0
28MAY26 4.70 P 0.00 0.00 0.00 1.82 +0.06 89 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 1.92 +0.06 92 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 2.01 +0.05 89 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.03 +0.01 48 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.05 +0.01 50 0 50 0
29JUN26 2.40 P 0.00 0.00 0.00 0.07 +0.02 50 0 150 0
29JUN26 2.50 P 0.00 0.00 0.00 0.09 +0.02 48 0 15 0
29JUN26 2.60 P 0.00 0.00 0.00 0.12 +0.02 48 0 400 0
29JUN26 2.70 P 0.00 0.00 0.00 0.16 +0.03 48 0 800 0
29JUN26 2.80 P 0.00 0.00 0.00 0.20 +0.03 48 0 5,112 0
29JUN26 2.90 P 0.00 0.00 0.00 0.26 +0.04 50 0 1,503 0
29JUN26 3.00 P 0.00 0.00 0.00 0.31 +0.04 48 0 556 0
29JUN26 3.10 P 0.00 0.00 0.00 0.38 +0.05 50 0 520 0
29JUN26 3.20 P 0.00 0.00 0.00 0.45 +0.05 51 0 490 0
29JUN26 3.30 P 0.00 0.00 0.00 0.52 +0.05 50 0 1,613 0
29JUN26 3.40 P 0.00 0.00 0.00 0.60 +0.06 51 0 1,430 0
29JUN26 3.50 P 0.00 0.00 0.00 0.68 +0.06 51 0 991 0
29JUN26 3.60 P 0.00 0.00 0.00 0.77 +0.06 53 0 993 0
29JUN26 3.70 P 0.00 0.00 0.00 0.86 +0.07 55 0 166 0
29JUN26 3.80 P 0.00 0.00 0.00 0.95 +0.07 56 0 587 0
29JUN26 3.90 P 0.00 0.00 0.00 1.04 +0.06 56 0 318 0
29JUN26 4.00 P 0.00 0.00 0.00 1.14 +0.07 59 0 345 0
29JUN26 4.10 P 0.00 0.00 0.00 1.24 +0.07 63 0 144 0
29JUN26 4.20 P 0.00 0.00 0.00 1.34 +0.07 66 0 11 0
29JUN26 4.30 P 0.00 0.00 0.00 1.44 +0.07 69 0 37 0
29JUN26 4.40 P 0.00 0.00 0.00 1.54 +0.07 71 0 22 0
29JUN26 4.50 P 0.00 0.00 0.00 1.64 +0.07 74 0 25 0
29JUN26 4.60 P 0.00 0.00 0.00 1.74 +0.07 76 0 17 0
29JUN26 4.70 P 0.00 0.00 0.00 1.84 +0.07 79 0 209 0
29JUN26 4.80 P 0.00 0.00 0.00 1.92 +0.05 74 0 30 0
29JUN26 4.90 P 0.00 0.00 0.00 2.05 +0.07 87 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 2.15 +0.07 89 0 184 0
29JUN26 5.25 P 0.00 0.00 0.00 2.39 +0.06 91 0 93 0
29JUN26 5.50 P 0.00 0.00 0.00 2.63 +0.05 92 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.88 +0.06 97 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 3.12 +0.05 97 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 3.37 +0.05 101 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.62 +0.06 105 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.86 +0.05 103 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 4.11 +0.05 107 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 4.36 +0.06 110 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.60 +0.05 106 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.85 +0.05 109 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 5.10 +0.05 112 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.02 0.00 47 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.04 +0.01 50 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.06 +0.01 51 0 165 0
30JUL26 2.30 P 0.00 0.00 0.00 0.08 +0.01 51 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.10 +0.01 49 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.13 +0.01 49 0 0 0
30JUL26 2.60 P 0.19 0.19 0.19 0.17 +0.02 50 6 6 +6
30JUL26 2.70 P 0.00 0.00 0.00 0.21 +0.02 50 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.26 +0.03 50 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.31 +0.03 50 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.37 +0.04 51 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.43 +0.04 51 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.50 +0.04 51 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.57 +0.04 51 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.65 +0.05 53 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.73 +0.05 53 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.81 +0.05 54 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.89 +0.05 54 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.98 +0.06 55 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.07 +0.06 56 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.07 +0.01 54 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.09 +0.01 53 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.11 0.00 52 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.14 +0.01 53 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.17 +0.01 52 0 218 0
29SEP26 2.50 P 0.00 0.00 0.00 0.21 +0.01 53 0 125 0
29SEP26 2.60 P 0.00 0.00 0.00 0.26 +0.02 54 0 400 0
29SEP26 2.70 P 0.00 0.00 0.00 0.30 +0.01 53 0 800 0
29SEP26 2.80 P 0.00 0.00 0.00 0.35 +0.02 53 0 680 0
29SEP26 2.90 P 0.00 0.00 0.00 0.41 +0.02 54 0 432 0
29SEP26 3.00 P 0.00 0.00 0.00 0.47 +0.03 54 0 340 0
29SEP26 3.10 P 0.00 0.00 0.00 0.53 +0.03 54 0 416 0
29SEP26 3.20 P 0.00 0.00 0.00 0.60 +0.03 55 0 661 0
29SEP26 3.30 P 0.00 0.00 0.00 0.67 +0.04 55 0 1,615 0
29SEP26 3.40 P 0.00 0.00 0.00 0.74 +0.04 55 0 1,542 0
29SEP26 3.50 P 0.00 0.00 0.00 0.81 +0.03 55 0 1,174 0
29SEP26 3.60 P 0.00 0.00 0.00 0.89 +0.04 55 0 768 0
29SEP26 3.70 P 0.00 0.00 0.00 0.97 +0.04 56 0 730 0
29SEP26 3.80 P 0.00 0.00 0.00 1.06 +0.05 57 0 112 0
29SEP26 3.90 P 0.00 0.00 0.00 1.14 +0.05 57 0 33 0
29SEP26 4.00 P 0.00 0.00 0.00 1.23 +0.05 58 0 30 0
29SEP26 4.10 P 0.00 0.00 0.00 1.32 +0.05 59 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.40 +0.05 58 0 349 0
29SEP26 4.30 P 0.00 0.00 0.00 1.50 +0.06 60 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 1.59 +0.06 61 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.68 +0.05 61 0 16 0
29SEP26 4.60 P 0.00 0.00 0.00 1.78 +0.06 63 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 1.88 +0.06 65 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 1.97 +0.06 65 0 35 0
29SEP26 4.90 P 0.00 0.00 0.00 2.07 +0.06 66 0 51 0
29SEP26 5.00 P 0.00 0.00 0.00 2.17 +0.07 68 0 205 0
29SEP26 5.25 P 0.00 0.00 0.00 2.42 +0.07 72 0 250 0
29SEP26 5.50 P 0.00 0.00 0.00 2.67 +0.07 76 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.93 +0.07 82 0 63 0
29SEP26 6.00 P 0.00 0.00 0.00 3.18 +0.07 85 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 3.42 +0.05 86 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 3.67 +0.05 89 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 3.91 +0.05 90 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 4.16 +0.05 93 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.40 +0.05 93 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.65 +0.05 96 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.89 +0.05 95 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 5.14 +0.05 97 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.12 0.00 54 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.15 +0.01 54 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.18 +0.01 54 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.22 +0.01 54 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.26 +0.01 54 0 201 0
30DEC26 2.50 P 0.00 0.00 0.00 0.31 +0.02 55 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.35 +0.02 54 0 536 0
30DEC26 2.70 P 0.00 0.00 0.00 0.40 +0.02 54 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.46 +0.02 55 0 5,891 0
30DEC26 2.90 P 0.00 0.00 0.00 0.51 +0.02 55 0 1,757 0
30DEC26 3.00 P 0.00 0.00 0.00 0.57 +0.02 55 0 46 0
30DEC26 3.10 P 0.00 0.00 0.00 0.64 +0.03 56 0 33 0
30DEC26 3.20 P 0.00 0.00 0.00 0.70 +0.03 55 0 24 0
30DEC26 3.30 P 0.00 0.00 0.00 0.77 +0.03 55 0 51 0
30DEC26 3.40 P 0.00 0.00 0.00 0.84 +0.03 56 0 44 0
30DEC26 3.50 P 0.00 0.00 0.00 0.91 +0.03 56 0 51 0
30DEC26 3.60 P 0.00 0.00 0.00 0.99 +0.04 56 0 58 0
30DEC26 3.70 P 0.00 0.00 0.00 1.07 +0.04 57 0 64 0
30DEC26 3.80 P 0.00 0.00 0.00 1.15 +0.04 57 0 22 0
30DEC26 3.90 P 0.00 0.00 0.00 1.23 +0.04 58 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.31 +0.04 57 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.40 +0.05 58 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.48 +0.05 58 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 1.57 +0.05 59 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 1.66 +0.05 60 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.75 +0.05 60 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 1.84 +0.05 61 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 1.93 +0.05 61 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 2.02 +0.05 61 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.12 +0.06 63 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.18 +0.01 55 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.22 +0.02 56 0 150 0
30MAR27 2.20 P 0.00 0.00 0.00 0.26 +0.02 56 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.30 +0.02 57 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.34 +0.02 56 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.39 +0.02 56 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.44 +0.02 57 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.49 +0.02 56 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.55 +0.03 57 0 8 0
30MAR27 2.90 P 0.00 0.00 0.00 0.61 +0.03 57 0 31 0
30MAR27 3.00 P 0.00 0.00 0.00 0.67 +0.03 57 0 55 0
30MAR27 3.10 P 0.00 0.00 0.00 0.73 +0.03 57 0 34 0
30MAR27 3.20 P 0.00 0.00 0.00 0.80 +0.03 57 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 0.87 +0.04 58 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 0.94 +0.04 58 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.01 +0.04 58 0 20 0
30MAR27 3.60 P 0.00 0.00 0.00 1.08 +0.04 58 0 8 0
30MAR27 3.70 P 0.00 0.00 0.00 1.16 +0.04 58 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.23 +0.04 58 0 100 0
30MAR27 3.90 P 0.00 0.00 0.00 1.31 +0.04 58 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.39 +0.04 58 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.47 +0.04 58 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.55 +0.04 58 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.63 +0.04 58 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.72 +0.05 59 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.80 +0.04 58 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 1.89 +0.04 59 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.98 +0.05 60 0 0 0
TOTAL PUT 229 46,820 +4
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 14.62 -0.01 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 12.12 -0.01 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 9.62 -0.01 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 7.13 0.00 29 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 4.66 -0.02 25 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 2.56 -0.04 24 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 1.32 -0.01 25 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.72 -0.02 25 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.41 -0.01 25 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.22 -0.01 25 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.11 -0.01 24 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 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 34 0 0 0
TOTAL CALL 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.20 0.00 25 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.47 -0.01 25 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.97 -0.01 25 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 1.76 -0.01 25 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 2.87 -0.02 24 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 4.34 -0.02 25 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 6.11 -0.02 24 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 8.13 -0.01 24 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 10.36 -0.01 24 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 12.72 0.00 25 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 15.16 0.00 24 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 17.64 0.00 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 20.14 +0.01 26 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 22.64 +0.01 29 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 25.14 +0.01 32 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 27.64 +0.01 35 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 30.13 0.00 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 32.63 0.00 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 35.13 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHD - WHG (ADJ-B) CLOSING PRICE HK$ 10.44
29JUN26 4.72 C 0.00 0.00 0.00 5.75 -0.01 112 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 5.64 -0.02 100 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 5.40 -0.05 94 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 5.17 -0.02 96 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 4.93 -0.02 90 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 4.69 -0.02 84 0 4 0
29JUN26 6.03 C 0.00 0.00 0.00 4.44 -0.02 79 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 4.20 -0.02 73 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 3.96 -0.02 68 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.72 -0.02 64 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 3.49 -0.01 64 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 3.25 -0.01 59 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 3.01 -0.02 55 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 2.76 -0.03 46 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 2.53 -0.02 46 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 2.30 -0.02 44 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 2.06 -0.01 42 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 1.79 -0.01 30 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 1.56 -0.02 29 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 1.35 -0.01 31 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 1.14 -0.02 30 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 0.96 -0.02 31 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.64 -0.03 30 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.42 -0.02 31 0 0 0
29JUN26 11.09 C 0.00 0.00 0.00 0.26 -0.02 31 0 0 0
29JUN26 11.57 C 0.00 0.00 0.00 0.15 -0.02 31 0 0 0
29JUN26 12.05 C 0.00 0.00 0.00 0.09 -0.01 31 0 0 0
29SEP26 5.78 C 0.00 0.00 0.00 4.69 -0.02 66 0 2 0
29SEP26 6.03 C 0.00 0.00 0.00 4.44 -0.02 61 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 4.20 -0.02 57 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 3.96 -0.02 53 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.72 -0.02 50 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 3.49 -0.01 49 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 3.25 -0.01 46 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 3.01 -0.02 42 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 2.78 -0.01 41 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 2.54 -0.02 37 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 2.31 -0.02 36 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 2.07 -0.02 33 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 1.85 -0.02 32 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 1.65 -0.01 32 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 1.47 -0.01 32 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 1.31 -0.01 32 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 1.16 -0.01 32 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.91 0.00 32 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.69 -0.02 31 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.52 0.00 31 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.40 -0.01 32 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.31 0.00 32 0 0 0
TOTAL CALL 0 6 0
29JUN26 4.72 P 0.00 0.00 0.00 0.01 0.00 72 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 66 0 0 0
29JUN26 5.30 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 5.54 P 0.00 0.00 0.00 0.01 0.00 58 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 47 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 0.00 32 0 0 0
29JUN26 7.95 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29JUN26 8.19 P 0.00 0.00 0.00 0.04 -0.01 30 0 2 0
29JUN26 8.44 P 0.00 0.00 0.00 0.07 0.00 30 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 0.11 0.00 31 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 0.15 -0.01 30 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 0.21 -0.01 30 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 0.28 -0.01 30 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 0.37 -0.01 30 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 0.60 -0.02 30 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 0.89 -0.02 30 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 1.25 -0.01 30 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 1.64 0.00 31 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 2.07 +0.01 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 0.00 30 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.02 0.00 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 0.00 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 0.00 32 0 0 0
29SEP26 8.19 P 0.00 0.00 0.00 0.19 +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 0.31 +0.01 33 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 0.47 +0.01 33 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 0.56 0.00 32 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 0.67 +0.01 33 0 0 0
29SEP26 10.12 P 0.00 0.00 0.00 0.89 +0.01 32 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 1.21 +0.05 33 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 1.54 +0.06 34 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 1.90 +0.07 34 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 2.29 +0.01 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$ 10.44
29APR26 6.25 C 0.00 0.00 0.00 4.20 -0.03 82 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.95 -0.03 75 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.70 -0.03 68 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 3.45 -0.03 61 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 3.20 -0.01 54 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.95 -0.02 46 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.70 -0.04 0 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.44 -0.05 0 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 2.21 -0.03 50 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.95 -0.05 0 0 50 0
29APR26 8.75 C 0.00 0.00 0.00 1.70 -0.02 0 0 91 0
29APR26 9.00 C 0.00 0.00 0.00 1.46 -0.01 33 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 1.22 -0.01 32 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.99 -0.02 32 0 31 0
29APR26 9.75 C 0.00 0.00 0.00 0.78 -0.02 32 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.58 -0.04 31 0 13 0
29APR26 10.50 C 0.31 0.31 0.31 0.30 -0.02 33 4 122 0
29APR26 11.00 C 0.13 0.13 0.13 0.13 -0.01 33 20 113 +20
29APR26 11.50 C 0.00 0.00 0.00 0.05 -0.01 34 0 34 0
29APR26 12.00 C 0.00 0.00 0.00 0.02 0.00 35 0 30 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 46 0 60 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 3.45 -0.04 0 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 3.20 -0.04 0 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.95 -0.05 0 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.70 -0.05 0 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.45 -0.05 0 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.21 -0.04 32 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.96 -0.05 27 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.72 -0.01 32 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.48 -0.01 31 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.26 0.00 32 0 30 0
28MAY26 9.50 C 0.00 0.00 0.00 1.04 -0.01 31 0 60 0
28MAY26 9.75 C 0.00 0.00 0.00 0.85 0.00 32 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.66 -0.04 31 0 30 0
28MAY26 10.50 C 0.00 0.00 0.00 0.39 -0.02 31 0 6 0
28MAY26 11.00 C 0.24 0.24 0.19 0.21 0.00 32 6 7 0
28MAY26 11.50 C 0.00 0.00 0.00 0.11 0.00 32 0 74 0
28MAY26 12.00 C 0.00 0.00 0.00 0.05 0.00 32 0 30 0
28MAY26 12.50 C 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 33 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 45 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.47 -0.04 104 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.22 -0.04 97 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.97 -0.02 91 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.72 -0.02 85 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.47 -0.02 79 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.22 -0.02 74 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.97 -0.02 69 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.73 -0.01 69 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.48 -0.01 64 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.23 -0.01 59 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.98 -0.02 54 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.73 -0.02 49 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.49 -0.01 48 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.24 -0.04 43 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.99 -0.02 39 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.72 -0.02 29 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.49 -0.01 30 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.27 -0.01 31 0 502 0
29JUN26 9.50 C 0.00 0.00 0.00 1.06 -0.02 30 0 534 0
29JUN26 9.75 C 0.00 0.00 0.00 0.85 -0.07 28 0 54 0
29JUN26 10.00 C 0.00 0.00 0.00 0.70 -0.05 30 0 32 0
29JUN26 10.50 C 0.00 0.00 0.00 0.44 -0.04 30 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.27 -0.03 30 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.17 -0.01 31 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.10 0.00 31 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.06 0.00 32 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 2.73 -0.02 44 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.49 -0.01 43 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.24 -0.04 39 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.00 -0.01 37 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.73 -0.01 29 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.51 -0.01 30 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.30 -0.01 30 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.10 -0.02 30 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.93 -0.01 30 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.76 -0.04 29 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.52 -0.04 30 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 0.37 -0.01 31 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.24 -0.01 31 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 0.16 0.00 31 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 0.10 -0.01 31 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 0.04 0.00 31 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 5.47 -0.04 80 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 5.22 -0.04 75 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.97 -0.02 71 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.72 -0.02 66 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.47 -0.02 62 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 4.22 -0.02 58 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.97 -0.02 54 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.73 -0.01 53 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.48 -0.01 49 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.23 -0.01 45 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.99 -0.01 44 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.73 -0.02 38 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.49 -0.02 37 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.25 -0.03 35 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.02 -0.01 34 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 1.79 -0.01 32 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 1.59 -0.02 32 0 80 0
29SEP26 9.25 C 0.00 0.00 0.00 1.41 -0.02 32 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.25 -0.01 32 0 112 0
29SEP26 9.75 C 0.00 0.00 0.00 1.10 -0.01 32 0 34 0
29SEP26 10.00 C 0.00 0.00 0.00 0.94 -0.01 31 0 62 0
29SEP26 10.50 C 0.00 0.00 0.00 0.72 -0.01 31 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.55 -0.01 31 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.41 -0.01 31 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.31 -0.01 32 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.23 -0.02 32 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.17 -0.01 32 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.13 0.00 32 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.09 -0.01 32 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.07 0.00 33 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.05 0.00 33 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.73 -0.01 58 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.48 -0.01 54 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.23 -0.01 51 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.98 -0.01 47 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.73 -0.01 44 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.48 -0.01 41 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.23 -0.01 38 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.99 -0.01 36 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.74 -0.02 33 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.50 -0.02 32 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.26 -0.03 30 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.05 -0.04 30 0 1 0
30DEC26 8.75 C 0.00 0.00 0.00 1.85 -0.04 29 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.71 0.00 31 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 1.56 0.00 31 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.36 -0.05 29 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 1.24 -0.04 29 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 1.12 0.00 30 0 8 0
30DEC26 10.50 C 0.00 0.00 0.00 0.91 0.00 30 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.73 0.00 30 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.59 +0.01 30 0 3 0
30DEC26 12.00 C 0.00 0.00 0.00 0.46 -0.02 30 0 22 0
30DEC26 12.50 C 0.00 0.00 0.00 0.38 0.00 31 0 25 0
30DEC26 13.00 C 0.00 0.00 0.00 0.30 0.00 31 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.24 +0.01 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.18 0.00 31 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.14 0.00 31 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.11 0.00 31 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.48 -0.01 35 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 3.23 -0.02 33 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.99 -0.02 31 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.76 -0.02 30 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.54 -0.03 30 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.33 -0.01 29 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.13 -0.04 28 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.96 -0.05 28 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.85 0.00 30 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.65 -0.06 28 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.51 -0.06 29 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.39 -0.01 29 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 1.27 -0.01 29 0 1 0
30MAR27 10.50 C 0.00 0.00 0.00 1.06 -0.01 29 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.89 0.00 29 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.73 -0.02 29 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.61 -0.02 30 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.52 -0.01 30 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.43 0.00 30 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.34 -0.01 30 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.28 0.00 30 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.22 -0.01 30 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.18 0.00 30 0 0 0
TOTAL CALL 30 2,426 +20
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 81 0 5 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 74 0 1 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 62 0 1 0
29APR26 8.00 P 0.01 0.01 0.01 0.01 0.00 57 1 1 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 51 0 94 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 45 0 87 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 40 0 53 0
29APR26 9.00 P 0.03 0.03 0.03 0.01 0.00 34 2 35 -2
29APR26 9.25 P 0.02 0.02 0.02 0.02 0.00 33 5 43 +5
29APR26 9.50 P 0.04 0.04 0.04 0.05 0.00 35 4 112 0
29APR26 9.75 P 0.00 0.00 0.00 0.09 0.00 34 0 79 0
29APR26 10.00 P 0.00 0.00 0.00 0.15 +0.01 34 0 53 0
29APR26 10.50 P 0.00 0.00 0.00 0.36 +0.01 34 0 47 0
29APR26 11.00 P 0.00 0.00 0.00 0.70 +0.03 36 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 1.10 +0.01 34 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 1.57 +0.01 35 0 4 0
29APR26 12.50 P 0.00 0.00 0.00 2.07 +0.02 43 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 2.57 +0.02 51 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.07 +0.02 58 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.57 +0.02 64 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.08 +0.03 77 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.57 +0.02 77 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 0.02 +0.01 36 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.03 +0.01 34 0 32 0
28MAY26 8.50 P 0.04 0.04 0.04 0.04 0.00 32 2 60 0
28MAY26 8.75 P 0.00 0.00 0.00 0.07 +0.01 33 0 30 0
28MAY26 9.00 P 0.00 0.00 0.00 0.10 0.00 31 0 31 0
28MAY26 9.25 P 0.00 0.00 0.00 0.17 +0.01 33 0 60 0
28MAY26 9.50 P 0.21 0.23 0.21 0.24 +0.01 32 19 45 +14
28MAY26 9.75 P 0.30 0.32 0.30 0.34 +0.03 33 36 51 +31
28MAY26 10.00 P 0.41 0.45 0.41 0.45 +0.02 32 32 47 +17
28MAY26 10.50 P 0.00 0.00 0.00 0.76 +0.06 34 0 15 0
28MAY26 11.00 P 0.00 0.00 0.00 1.10 +0.01 32 0 15 0
28MAY26 11.50 P 0.00 0.00 0.00 1.52 +0.01 32 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 1.98 +0.01 32 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 2.50 +0.05 42 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 2.99 +0.05 45 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.48 +0.05 48 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 3.98 +0.05 53 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.47 +0.05 55 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.97 +0.05 60 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 67 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 0.03 0.03 0.03 0.01 0.00 58 2 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 6.00 P 0.04 0.04 0.04 0.01 0.00 51 2 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 6.50 P 0.02 0.02 0.02 0.01 0.00 43 2 6 0
29JUN26 6.75 P 0.02 0.02 0.02 0.01 0.00 40 1 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
29JUN26 7.25 P 0.02 0.02 0.02 0.01 0.00 34 1 3 -1
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 0.05 0.05 0.05 0.04 0.00 32 2 8 -2
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 0.00 30 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.17 0.00 30 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 0.23 -0.01 30 0 503 0
29JUN26 9.50 P 0.00 0.00 0.00 0.33 +0.01 31 0 500 0
29JUN26 9.75 P 0.00 0.00 0.00 0.43 +0.01 31 0 0 0
29JUN26 10.00 P 0.52 0.52 0.52 0.55 +0.02 31 3 35 +3
29JUN26 10.50 P 0.00 0.00 0.00 0.85 +0.03 31 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 1.18 0.00 30 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 1.58 0.00 30 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.02 +0.01 31 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.50 +0.02 33 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.99 +0.05 36 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.48 +0.04 39 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.98 +0.05 43 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.47 +0.05 44 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.97 +0.05 48 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 0.06 -0.01 30 0 0 0
30JUL26 8.25 P 0.07 0.07 0.07 0.08 -0.01 29 2 2 +2
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 0.18 +0.01 31 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.24 +0.01 30 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.31 0.00 30 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.40 0.00 30 0 3 0
30JUL26 9.75 P 0.00 0.00 0.00 0.50 0.00 30 0 15 0
30JUL26 10.00 P 0.58 0.58 0.58 0.63 +0.02 30 1 18 +1
30JUL26 10.50 P 0.00 0.00 0.00 0.93 +0.03 31 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 1.25 0.00 30 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 1.64 +0.01 30 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 2.11 +0.05 34 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 2.52 +0.03 31 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 2.99 +0.04 32 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 3.48 +0.04 34 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.98 +0.04 38 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 4.47 +0.04 39 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.97 +0.05 42 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 0.04 0.04 0.04 0.01 0.00 40 4 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
29SEP26 6.00 P 0.04 0.04 0.04 0.01 0.00 35 4 2 -2
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 0.08 -0.01 32 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 0.00 32 0 4 0
29SEP26 8.25 P 0.00 0.00 0.00 0.20 0.00 32 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 0.26 0.00 32 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.33 0.00 33 0 5 0
29SEP26 9.00 P 0.00 0.00 0.00 0.41 0.00 32 0 1 0
29SEP26 9.25 P 0.00 0.00 0.00 0.50 0.00 32 0 32 0
29SEP26 9.50 P 0.00 0.00 0.00 0.60 -0.01 32 0 180 0
29SEP26 9.75 P 0.00 0.00 0.00 0.72 0.00 33 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.85 0.00 33 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.14 0.00 33 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.43 -0.04 32 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.84 +0.05 34 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.25 0.00 35 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.68 0.00 36 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.14 +0.01 38 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.61 +0.03 39 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.08 +0.03 41 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.55 +0.03 41 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.03 +0.03 42 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.04 0.00 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 0.15 +0.01 31 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.19 +0.01 31 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.24 +0.01 31 0 8 0
30DEC26 8.25 P 0.00 0.00 0.00 0.30 +0.01 31 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.37 +0.01 31 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.45 +0.01 31 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.53 0.00 31 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.64 +0.01 31 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.74 +0.01 31 0 3 0
30DEC26 9.75 P 0.00 0.00 0.00 0.87 +0.01 32 0 2 0
30DEC26 10.00 P 0.00 0.00 0.00 0.99 +0.01 31 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 1.28 +0.01 32 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.61 +0.01 32 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.97 +0.01 32 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.36 +0.01 33 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.77 +0.01 34 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.21 +0.01 35 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.67 +0.03 36 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.13 +0.01 37 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.59 +0.03 37 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.06 +0.03 38 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 0.00 30 0 4 0
30MAR27 7.75 P 0.00 0.00 0.00 0.25 0.00 30 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.31 0.00 30 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.38 0.00 30 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.46 0.00 30 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.54 0.00 30 0 1 0
30MAR27 9.00 P 0.00 0.00 0.00 0.64 +0.01 30 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.73 -0.01 30 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.85 0.00 30 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.98 +0.01 31 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 1.11 +0.01 31 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.40 +0.01 31 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.72 +0.01 31 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.07 +0.01 32 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.44 0.00 32 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.85 +0.01 32 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.28 +0.01 33 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.72 +0.02 34 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.17 +0.03 35 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.62 +0.03 35 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.09 +0.03 36 0 0 0
TOTAL PUT 125 2,626 +66
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHL - THE WHARF (HLDGS) LTD CLOSING PRICE HK$ 21.70
29APR26 16.50 C 0.00 0.00 0.00 5.22 -0.30 0 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 4.72 -0.30 0 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 4.22 -0.30 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 3.73 -0.29 35 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 3.23 -0.30 30 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 2.75 -0.28 32 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 2.28 -0.27 32 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 1.84 -0.23 32 0 0 0
29APR26 21.00 C 1.15 1.16 1.15 1.05 -0.20 31 30 30 +30
29APR26 22.00 C 0.00 0.00 0.00 0.52 -0.09 31 0 0 0
29APR26 23.00 C 0.25 0.31 0.25 0.23 -0.01 32 60 55 +42
29APR26 24.00 C 0.14 0.14 0.14 0.08 0.00 32 15 25 +15
29APR26 25.00 C 0.05 0.05 0.05 0.03 +0.01 34 1 38 -1
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 35 0 24 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 47 0 25 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 52 0 10 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 57 0 60 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 67 0 20 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 76 0 0 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 16.50 C 0.00 0.00 0.00 5.26 -0.29 32 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 4.77 -0.29 32 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 4.28 -0.29 31 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 3.81 -0.27 32 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 3.35 -0.25 32 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 2.91 -0.22 32 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 2.49 -0.20 32 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 2.10 -0.17 32 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 1.39 -0.13 30 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.90 -0.03 31 0 0 0
28MAY26 23.00 C 0.48 0.59 0.48 0.55 +0.02 32 45 53 +36
28MAY26 24.00 C 0.24 0.36 0.24 0.31 +0.03 32 95 107 +85
28MAY26 25.00 C 0.12 0.17 0.12 0.17 +0.03 32 45 45 +45
28MAY26 26.00 C 0.08 0.08 0.08 0.09 +0.03 32 15 55 +15
28MAY26 27.00 C 0.00 0.00 0.00 0.04 +0.01 32 0 81 0
28MAY26 28.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 16 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 30.00 C 0.01 0.01 0.01 0.01 0.00 36 80 80 +80
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 46 0 3 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 6.78 -0.30 28 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 6.29 -0.29 31 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 5.81 -0.28 33 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 5.32 -0.28 31 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.85 -0.26 32 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 4.39 -0.25 32 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.94 -0.23 32 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 3.51 -0.20 32 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 3.10 -0.18 32 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 2.72 -0.14 32 0 0 0
29JUN26 20.00 C 2.34 2.34 2.34 2.29 -0.15 30 15 15 +15
29JUN26 21.00 C 1.72 1.72 1.72 1.68 -0.10 30 15 80 0
29JUN26 22.00 C 0.00 0.00 0.00 1.19 -0.03 31 0 80 0
29JUN26 23.00 C 0.94 0.94 0.94 0.84 +0.05 32 15 15 +15
29JUN26 24.00 C 0.48 0.67 0.48 0.55 +0.06 32 53 7 +7
29JUN26 25.00 C 0.28 0.40 0.28 0.37 +0.07 32 60 60 +60
29JUN26 26.00 C 0.00 0.00 0.00 0.23 +0.06 32 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.14 +0.04 32 0 8 0
29JUN26 28.00 C 0.00 0.00 0.00 0.08 +0.03 32 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.05 +0.02 32 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.03 +0.02 33 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 30 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 5.39 -0.27 31 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 4.93 -0.25 31 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 4.49 -0.23 31 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 4.06 -0.21 31 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 3.65 -0.19 31 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 3.26 -0.17 31 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 2.89 -0.14 31 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 2.47 -0.17 29 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 1.88 -0.10 30 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 1.41 -0.02 30 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 1.05 +0.04 31 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.76 +0.06 31 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.53 +0.06 31 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.36 +0.06 31 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.24 +0.05 31 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.15 +0.03 31 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.10 +0.02 31 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.06 +0.02 31 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 6.41 -0.27 31 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.95 -0.25 31 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.50 -0.23 31 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 5.06 -0.22 31 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.64 -0.20 31 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.24 -0.17 31 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.85 -0.16 31 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.49 -0.13 31 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 3.15 -0.10 31 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 2.83 -0.08 31 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.26 -0.03 31 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 1.77 0.00 31 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.37 +0.02 31 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.05 +0.04 31 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.79 +0.05 31 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.59 +0.06 31 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.43 +0.05 31 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.31 +0.04 31 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.23 +0.04 31 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.16 +0.03 31 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.12 +0.03 31 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.08 +0.02 31 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.06 +0.02 31 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 5.67 -0.19 31 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.27 -0.16 31 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.89 -0.14 31 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.52 -0.11 31 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.17 -0.10 31 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.84 -0.07 31 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.53 -0.05 31 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.24 -0.02 31 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 2.70 +0.01 31 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.24 +0.04 31 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.84 +0.06 31 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.49 +0.07 31 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.21 +0.08 31 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.98 +0.09 31 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.78 +0.08 31 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.62 +0.08 31 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.50 +0.08 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.39 +0.07 31 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.31 +0.07 31 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.24 +0.06 31 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.19 +0.05 31 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.15 +0.05 31 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.11 +0.03 31 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.09 +0.03 31 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.92 -0.13 31 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 5.54 -0.12 31 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 5.19 -0.09 31 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.84 -0.08 31 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 4.51 -0.05 31 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.19 -0.05 31 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.91 0.00 31 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.62 0.00 31 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 3.11 +0.04 31 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.65 +0.07 31 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.24 +0.08 31 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.90 +0.10 31 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.60 +0.11 31 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.33 +0.11 31 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.12 +0.12 31 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.93 +0.11 31 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.77 +0.11 31 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.64 +0.10 31 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.53 +0.10 31 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.44 +0.09 31 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.36 +0.08 31 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.30 +0.08 31 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.24 +0.06 31 0 0 0
TOTAL CALL 544 996 +444
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 37 0 4 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.03 +0.02 33 0 23 0
29APR26 19.50 P 0.00 0.00 0.00 0.06 +0.04 33 0 20 0
29APR26 20.00 P 0.10 0.10 0.10 0.12 +0.07 33 25 44 +25
29APR26 21.00 P 0.00 0.00 0.00 0.36 +0.15 33 0 2 0
29APR26 22.00 P 0.72 0.73 0.72 0.84 +0.27 34 30 27 +21
29APR26 23.00 P 0.00 0.00 0.00 1.50 +0.29 32 0 1 0
29APR26 24.00 P 0.00 0.00 0.00 2.36 +0.31 32 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 3.31 +0.31 33 0 20 0
29APR26 26.00 P 0.00 0.00 0.00 4.30 +0.30 0 0 10 0
29APR26 27.00 P 0.00 0.00 0.00 5.30 +0.30 0 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 6.30 +0.30 0 0 7 0
29APR26 29.00 P 0.00 0.00 0.00 7.30 +0.30 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 8.30 +0.30 0 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 9.30 +0.30 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 10.30 +0.30 0 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 11.30 +0.30 0 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 12.30 +0.30 0 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 13.30 +0.30 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 14.30 +0.30 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.03 +0.02 32 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.06 +0.03 33 0 0 0
28MAY26 18.50 P 0.07 0.07 0.07 0.09 +0.04 32 5 5 +5
28MAY26 19.00 P 0.13 0.13 0.12 0.14 +0.06 31 10 13 +10
28MAY26 19.50 P 0.00 0.00 0.00 0.22 +0.09 31 0 0 0
28MAY26 20.00 P 0.24 0.26 0.23 0.33 +0.12 31 45 45 +45
28MAY26 21.00 P 0.00 0.00 0.00 0.67 +0.19 32 0 0 0
28MAY26 22.00 P 0.93 1.11 0.92 1.17 +0.26 32 7 16 +6
28MAY26 23.00 P 0.00 0.00 0.00 1.79 +0.31 32 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 2.55 +0.32 32 0 12 0
28MAY26 25.00 P 0.00 0.00 0.00 3.41 +0.32 32 0 7 0
28MAY26 26.00 P 0.00 0.00 0.00 4.34 +0.32 32 0 40 0
28MAY26 27.00 P 0.00 0.00 0.00 5.31 +0.31 33 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 6.30 +0.30 0 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 7.30 +0.30 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 8.30 +0.30 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 9.30 +0.30 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 10.30 +0.30 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 11.30 +0.30 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 12.30 +0.30 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 13.30 +0.30 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 14.30 +0.30 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.04 +0.03 32 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.06 +0.04 32 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.10 +0.05 32 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.14 +0.06 31 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.21 +0.09 31 0 2 0
29JUN26 19.00 P 0.23 0.23 0.23 0.30 +0.12 32 15 16 +15
29JUN26 19.50 P 0.30 0.33 0.30 0.41 +0.14 31 30 30 +30
29JUN26 20.00 P 0.46 0.46 0.46 0.55 +0.17 31 15 18 +15
29JUN26 21.00 P 0.00 0.00 0.00 0.90 +0.20 31 0 81 0
29JUN26 22.00 P 0.00 0.00 0.00 1.47 +0.34 33 0 80 0
29JUN26 23.00 P 2.01 2.01 2.01 2.10 +0.40 33 15 15 +15
29JUN26 24.00 P 0.00 0.00 0.00 2.76 +0.35 32 0 21 0
29JUN26 25.00 P 0.00 0.00 0.00 3.56 +0.35 32 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 4.43 +0.34 32 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 5.36 +0.33 32 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 6.32 +0.32 32 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 7.30 +0.30 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 8.30 +0.30 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 9.30 +0.30 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 10.30 +0.30 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 11.30 +0.30 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 12.30 +0.30 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 13.30 +0.30 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 14.30 +0.30 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.07 +0.03 31 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.11 +0.05 31 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.16 +0.06 31 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.22 +0.07 31 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.31 +0.10 31 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.41 +0.11 31 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.53 +0.12 30 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.69 +0.15 30 0 2 0
30JUL26 21.00 P 0.00 0.00 0.00 1.08 +0.18 31 0 1 0
30JUL26 22.00 P 0.00 0.00 0.00 1.63 +0.27 32 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 2.27 +0.34 32 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 2.89 +0.31 31 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 3.67 +0.33 31 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 4.52 +0.33 31 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 5.41 +0.32 31 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 6.35 +0.32 31 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 7.31 +0.31 31 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 8.30 +0.30 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 9.30 +0.30 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.10 +0.05 31 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.14 +0.06 31 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.19 +0.07 31 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.27 +0.10 31 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.35 +0.12 31 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.45 +0.14 31 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.57 +0.16 31 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.71 +0.18 31 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.88 +0.21 31 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.06 +0.23 31 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 1.50 +0.28 31 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 2.02 +0.31 31 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 2.62 +0.33 31 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 3.30 +0.35 31 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 4.04 +0.36 31 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 4.83 +0.35 31 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 5.67 +0.35 31 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 6.55 +0.35 31 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 7.46 +0.34 31 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 8.39 +0.34 31 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 9.34 +0.32 31 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.31 +0.31 31 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 11.30 +0.30 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 12.30 +0.30 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 13.30 +0.30 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 14.30 +0.30 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.38 +0.12 31 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.48 +0.15 31 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.59 +0.17 31 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.72 +0.19 31 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.87 +0.21 31 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.03 +0.23 31 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.22 +0.26 31 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.42 +0.28 31 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.88 +0.31 31 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.41 +0.35 31 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 3.00 +0.36 31 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 3.65 +0.37 31 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 4.37 +0.39 31 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 5.13 +0.38 31 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 5.94 +0.39 31 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 6.77 +0.38 31 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 7.65 +0.38 31 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 8.54 +0.36 31 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.46 +0.36 31 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.40 +0.35 31 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.35 +0.34 31 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 12.32 +0.32 31 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 13.30 +0.30 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 14.30 +0.30 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.56 +0.17 31 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.67 +0.18 31 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.81 +0.21 31 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.95 +0.22 31 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.12 +0.25 31 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.29 +0.26 31 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.49 +0.29 31 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.70 +0.30 31 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.18 +0.34 31 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.71 +0.37 31 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 3.30 +0.39 31 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 3.94 +0.40 31 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 4.64 +0.41 31 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 5.38 +0.41 31 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.16 +0.41 31 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.98 +0.41 31 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.82 +0.40 31 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.70 +0.40 31 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.59 +0.38 31 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 10.50 +0.37 31 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 11.43 +0.36 31 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 12.38 +0.35 31 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 13.34 +0.34 31 0 0 0
TOTAL PUT 197 568 +187
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WWC - WANT WANT CHINA CLOSING PRICE HK$ 4.71
29APR26 3.60 C 0.00 0.00 0.00 1.11 -0.04 0 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.01 -0.04 0 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.91 -0.03 0 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.82 -0.02 43 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.72 -0.02 38 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.62 -0.04 33 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.52 -0.03 28 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.42 -0.03 23 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.33 -0.03 24 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.24 -0.03 22 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.18 -0.01 25 0 30 0
29APR26 4.70 C 0.00 0.00 0.00 0.12 -0.01 25 0 10 0
29APR26 4.80 C 0.00 0.00 0.00 0.07 -0.02 24 0 118 0
29APR26 4.90 C 0.00 0.00 0.00 0.05 0.00 26 0 108 0
29APR26 5.00 C 0.00 0.00 0.00 0.03 0.00 27 0 96 0
29APR26 5.25 C 0.00 0.00 0.00 0.01 0.00 30 0 63 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 48 0 8 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 1.12 -0.03 0 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 1.02 -0.03 0 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.92 -0.05 0 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.83 -0.04 29 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.73 -0.04 26 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.62 -0.06 0 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.53 -0.05 19 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.45 -0.05 23 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.37 -0.05 23 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.30 -0.04 24 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.24 -0.03 25 0 90 0
28MAY26 4.70 C 0.00 0.00 0.00 0.19 -0.02 25 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.14 -0.02 25 0 90 0
28MAY26 4.90 C 0.00 0.00 0.00 0.11 -0.02 26 0 30 0
28MAY26 5.00 C 0.00 0.00 0.00 0.08 -0.02 26 0 15 0
28MAY26 5.25 C 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.13 -0.05 24 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.02 -0.06 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.92 -0.07 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.83 -0.06 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.74 -0.06 21 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.65 -0.06 22 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.57 -0.05 24 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.49 -0.05 24 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.42 -0.04 25 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.36 -0.04 25 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.30 -0.03 25 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.25 -0.03 26 0 16 0
29JUN26 4.80 C 0.00 0.00 0.00 0.20 -0.03 25 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.17 -0.01 27 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.13 -0.02 26 0 30 0
29JUN26 5.25 C 0.00 0.00 0.00 0.08 -0.01 27 0 14 0
29JUN26 5.50 C 0.00 0.00 0.00 0.04 -0.01 27 0 15 0
29JUN26 5.75 C 0.00 0.00 0.00 0.02 -0.01 27 0 39 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 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 35 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 41 0 55 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 44 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 55 0 50 0
30JUL26 3.60 C 0.00 0.00 0.00 1.13 -0.07 0 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 1.02 -0.08 0 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.93 -0.08 0 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.85 -0.07 22 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.76 -0.07 22 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.68 -0.06 24 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.63 -0.03 28 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.55 -0.04 27 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.48 -0.04 27 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.42 -0.03 27 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.36 -0.03 27 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.30 -0.03 26 0 25 0
30JUL26 4.80 C 0.00 0.00 0.00 0.26 -0.03 27 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.22 -0.01 27 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.18 -0.03 27 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.12 -0.01 28 0 5 0
30JUL26 5.50 C 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.04 -0.01 27 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 0.01 -0.01 26 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 0.00 32 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.14 -0.07 0 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.05 -0.06 22 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.96 -0.06 24 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.91 -0.02 31 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.82 -0.02 30 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.74 -0.02 29 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.67 -0.01 30 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.59 -0.02 29 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.52 -0.02 28 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.46 -0.01 28 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.40 -0.02 28 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.35 -0.01 28 0 20 0
29SEP26 4.80 C 0.00 0.00 0.00 0.30 -0.01 27 0 20 0
29SEP26 4.90 C 0.00 0.00 0.00 0.26 -0.01 28 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.22 -0.01 27 0 23 0
29SEP26 5.25 C 0.00 0.00 0.00 0.15 0.00 28 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.10 0.00 28 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.07 0.00 29 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.04 0.00 28 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 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 1.15 -0.07 23 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.07 -0.06 26 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.01 -0.03 31 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.94 -0.02 32 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.86 -0.02 31 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.78 -0.02 30 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.71 -0.02 30 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.64 -0.02 29 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.58 -0.02 29 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.52 -0.02 29 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.47 -0.02 29 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.42 -0.02 29 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.37 -0.02 28 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.33 -0.02 28 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.30 -0.01 29 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.22 -0.01 28 0 9 0
30DEC26 5.50 C 0.00 0.00 0.00 0.16 -0.01 28 0 0 0
30DEC26 5.75 C 0.13 0.13 0.13 0.12 -0.01 28 3 3 +3
30DEC26 6.00 C 0.00 0.00 0.00 0.09 -0.01 29 0 79 0
30DEC26 6.25 C 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.05 0.00 29 0 10 0
30DEC26 6.75 C 0.00 0.00 0.00 0.03 0.00 28 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.02 0.00 28 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.18 -0.04 28 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.10 -0.03 29 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.02 -0.02 29 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.94 -0.02 28 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.87 -0.02 28 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.80 -0.02 28 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.76 -0.02 30 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.70 -0.01 30 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.64 -0.02 29 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.58 -0.02 29 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.54 -0.01 29 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.49 -0.01 29 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.45 -0.01 29 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.41 -0.01 29 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.37 -0.01 29 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.29 -0.02 28 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.23 -0.01 28 0 5 0
30MAR27 5.75 C 0.00 0.00 0.00 0.18 -0.01 28 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.14 -0.01 29 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.11 -0.01 29 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
TOTAL CALL 3 1,261 +3
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 65 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 54 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 49 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 0.00 0.00 0.00 0.01 0.00 32 0 56 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 27 0 45 0
29APR26 4.40 P 0.00 0.00 0.00 0.02 0.00 27 0 167 0
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 0.07 +0.01 27 0 30 0
29APR26 4.70 P 0.00 0.00 0.00 0.11 +0.02 26 0 40 0
29APR26 4.80 P 0.00 0.00 0.00 0.17 +0.02 27 0 10 0
29APR26 4.90 P 0.00 0.00 0.00 0.24 +0.03 28 0 34 0
29APR26 5.00 P 0.00 0.00 0.00 0.32 +0.03 28 0 30 0
29APR26 5.25 P 0.00 0.00 0.00 0.56 +0.04 38 0 60 0
29APR26 5.50 P 0.00 0.00 0.00 0.79 +0.02 0 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 1.04 +0.02 0 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.29 +0.02 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.54 +0.02 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.79 +0.02 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 2.04 +0.02 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.29 +0.02 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.54 +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 0.02 +0.01 29 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 26 0 17 0
28MAY26 4.40 P 0.00 0.00 0.00 0.06 0.00 26 0 20 0
28MAY26 4.50 P 0.00 0.00 0.00 0.09 0.00 26 0 30 0
28MAY26 4.60 P 0.00 0.00 0.00 0.13 +0.01 27 0 30 0
28MAY26 4.70 P 0.18 0.18 0.18 0.18 +0.01 27 5 35 +5
28MAY26 4.80 P 0.00 0.00 0.00 0.23 +0.02 27 0 40 0
28MAY26 4.90 P 0.00 0.00 0.00 0.30 +0.03 28 0 9 0
28MAY26 5.00 P 0.00 0.00 0.00 0.37 +0.03 28 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.58 +0.04 30 0 6 0
28MAY26 5.50 P 0.00 0.00 0.00 0.82 +0.05 36 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 1.04 +0.02 0 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.29 +0.02 0 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.54 +0.02 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.79 +0.02 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.04 +0.02 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.29 +0.02 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.54 +0.02 0 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 30 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29JUN26 3.90 P 0.00 0.00 0.00 0.02 +0.01 28 0 15 0
29JUN26 4.00 P 0.00 0.00 0.00 0.03 0.00 28 0 42 0
29JUN26 4.10 P 0.05 0.05 0.05 0.04 0.00 27 5 15 -5
29JUN26 4.20 P 0.00 0.00 0.00 0.06 0.00 28 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.08 0.00 27 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.11 +0.01 28 0 18 0
29JUN26 4.50 P 0.00 0.00 0.00 0.14 0.00 27 0 56 0
29JUN26 4.60 P 0.00 0.00 0.00 0.18 +0.01 27 0 40 0
29JUN26 4.70 P 0.00 0.00 0.00 0.23 +0.02 27 0 6 0
29JUN26 4.80 P 0.00 0.00 0.00 0.29 +0.03 28 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.35 +0.02 28 0 30 0
29JUN26 5.00 P 0.00 0.00 0.00 0.42 +0.03 28 0 27 0
29JUN26 5.25 P 0.00 0.00 0.00 0.61 +0.04 29 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.83 +0.05 31 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.08 +0.05 37 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.29 +0.02 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.54 +0.02 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.79 +0.02 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.04 +0.02 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.29 +0.02 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.54 +0.02 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.79 +0.02 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.04 +0.02 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.29 +0.02 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.54 +0.02 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 25 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 0.04 +0.01 29 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.05 0.00 28 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.07 0.00 28 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.09 0.00 28 0 0 0
30JUL26 4.30 P 0.11 0.11 0.11 0.12 +0.01 29 10 10 +10
30JUL26 4.40 P 0.00 0.00 0.00 0.15 +0.01 28 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.19 +0.02 28 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.23 +0.02 28 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.28 +0.01 28 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.33 +0.02 28 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.40 +0.03 29 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.45 +0.02 28 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.65 +0.05 30 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.86 +0.05 31 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.09 +0.06 34 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.33 +0.05 37 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.54 +0.02 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.79 +0.02 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.09 +0.07 51 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 0.08 +0.01 28 0 10 0
29SEP26 3.90 P 0.00 0.00 0.00 0.10 +0.01 28 0 40 0
29SEP26 4.00 P 0.00 0.00 0.00 0.13 +0.01 28 0 11 0
29SEP26 4.10 P 0.00 0.00 0.00 0.16 +0.02 28 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.19 +0.02 28 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 0.23 +0.02 28 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.28 +0.03 28 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.32 +0.02 27 0 79 0
29SEP26 4.60 P 0.00 0.00 0.00 0.37 +0.02 27 0 10 0
29SEP26 4.70 P 0.00 0.00 0.00 0.43 +0.03 27 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 0.49 +0.03 27 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.55 +0.02 27 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.62 +0.03 27 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.80 +0.03 25 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.00 +0.02 24 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.23 +0.04 25 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 1.45 +0.04 20 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 1.72 +0.08 30 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 1.95 +0.07 27 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.19 +0.07 25 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.45 +0.08 34 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.68 +0.07 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.93 +0.07 24 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.17 +0.07 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.43 +0.09 35 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.67 +0.06 0 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.09 0.00 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 0.16 +0.01 28 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.19 +0.01 28 0 53 0
30DEC26 4.10 P 0.00 0.00 0.00 0.23 +0.02 29 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.27 +0.02 29 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.30 +0.01 28 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.34 0.00 27 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.39 +0.01 27 0 20 0
30DEC26 4.60 P 0.00 0.00 0.00 0.44 0.00 27 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.50 +0.01 27 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.56 +0.01 27 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 0.62 +0.01 27 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.69 +0.02 27 0 20 0
30DEC26 5.25 P 0.00 0.00 0.00 0.86 +0.01 26 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.05 +0.01 25 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 1.26 +0.02 25 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.50 +0.05 27 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 1.72 +0.05 25 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.97 +0.07 28 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.21 +0.02 29 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.45 +0.02 29 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.70 +0.03 31 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 0.00 29 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.18 +0.01 29 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.21 +0.01 29 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.23 0.00 28 0 37 0
30MAR27 4.10 P 0.00 0.00 0.00 0.27 +0.01 28 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.31 +0.01 28 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.36 +0.01 28 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.40 +0.01 28 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.44 0.00 27 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.50 +0.01 27 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.55 0.00 27 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.62 +0.02 28 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.68 +0.01 27 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.74 +0.01 27 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.91 +0.01 27 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.10 +0.02 26 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.33 +0.01 28 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.54 +0.01 28 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.76 +0.01 28 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.99 +0.02 28 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.22 +0.01 28 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.46 +0.02 28 0 0 0
TOTAL PUT 20 1,638 +10
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WXA - WUXI APPTEC CLOSING PRICE HK$ 128.90
29APR26 80.00 C 0.00 0.00 0.00 49.00 +4.29 0 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 46.51 +4.30 60 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 44.01 +4.29 46 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 41.51 +4.29 0 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 39.02 +4.29 50 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 36.52 +4.28 39 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 34.03 +4.27 45 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 31.62 +4.33 56 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 29.13 +4.28 52 0 4 0
29APR26 102.50 C 0.00 0.00 0.00 26.66 +4.22 50 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 24.20 +4.11 47 0 32 0
29APR26 107.50 C 0.00 0.00 0.00 21.82 +4.02 47 0 53 0
29APR26 110.00 C 20.00 20.00 19.07 19.77 +4.16 53 4 605 0
29APR26 112.50 C 0.00 0.00 0.00 17.25 +3.72 47 0 551 0
29APR26 115.00 C 14.50 14.50 14.50 14.66 +3.07 40 1 773 0
29APR26 117.50 C 0.00 0.00 0.00 13.48 +3.68 52 0 303 0
29APR26 120.00 C 0.00 0.00 0.00 11.20 +3.02 47 0 130 0
29APR26 122.50 C 0.00 0.00 0.00 9.47 +2.93 47 0 98 0
29APR26 125.00 C 7.48 7.91 7.48 7.91 +2.60 47 4 140 -2
29APR26 127.50 C 0.00 0.00 0.00 6.34 +2.09 46 0 134 0
29APR26 130.00 C 5.00 5.80 5.00 5.19 +1.80 46 12 46 -3
29APR26 132.50 C 4.25 4.25 4.25 4.23 +1.51 47 5 47 +5
29APR26 135.00 C 3.22 4.10 3.22 3.44 +1.30 48 33 41 -12
29APR26 137.50 C 2.60 2.60 2.60 2.72 +1.10 48 16 17 -2
29APR26 140.00 C 1.94 1.94 1.94 2.10 +0.89 48 11 28 +11
29APR26 142.50 C 1.79 1.79 1.79 1.60 +0.71 48 1 16 +1
29APR26 145.00 C 0.00 0.00 0.00 1.21 +0.56 48 0 5 0
29APR26 147.50 C 0.00 0.00 0.00 0.90 +0.43 48 0 10 0
29APR26 150.00 C 1.00 1.00 1.00 0.66 +0.33 48 16 16 +16
28MAY26 80.00 C 0.00 0.00 0.00 49.09 +4.30 48 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 46.59 +4.28 0 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 44.10 +4.28 41 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 41.62 +4.40 44 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 39.02 +4.29 0 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 36.54 +4.25 0 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 34.03 +4.25 0 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 31.65 +4.28 34 0 48 0
28MAY26 100.00 C 0.00 0.00 0.00 29.48 +4.38 46 0 16 0
28MAY26 102.50 C 0.00 0.00 0.00 26.86 +3.82 39 0 16 0
28MAY26 105.00 C 0.00 0.00 0.00 24.85 +4.00 45 0 15 0
28MAY26 107.50 C 0.00 0.00 0.00 22.56 +3.81 44 0 30 0
28MAY26 110.00 C 0.00 0.00 0.00 20.43 +3.67 44 0 35 0
28MAY26 112.50 C 0.00 0.00 0.00 18.39 +3.50 44 0 147 0
28MAY26 115.00 C 0.00 0.00 0.00 16.45 +3.32 44 0 133 0
28MAY26 117.50 C 0.00 0.00 0.00 14.65 +3.13 44 0 157 0
28MAY26 120.00 C 0.00 0.00 0.00 12.96 +3.22 44 0 99 0
28MAY26 122.50 C 0.00 0.00 0.00 11.38 +2.59 44 0 48 0
28MAY26 125.00 C 0.00 0.00 0.00 9.84 +2.38 43 0 108 0
28MAY26 127.50 C 0.00 0.00 0.00 8.68 +2.23 44 0 61 0
28MAY26 130.00 C 7.98 7.98 7.97 7.57 +2.00 44 12 60 +12
28MAY26 132.50 C 0.00 0.00 0.00 6.59 +1.86 45 0 32 0
28MAY26 135.00 C 0.00 0.00 0.00 5.65 +1.69 45 0 20 0
28MAY26 137.50 C 5.10 5.10 5.10 4.82 +1.50 45 5 5 +5
28MAY26 140.00 C 0.00 0.00 0.00 4.05 +1.31 45 0 15 0
28MAY26 142.50 C 0.00 0.00 0.00 3.43 +1.14 45 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 2.85 +1.04 45 0 0 0
28MAY26 147.50 C 2.81 2.81 2.81 2.40 +0.91 45 5 5 +5
28MAY26 150.00 C 0.00 0.00 0.00 1.92 +0.71 44 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 49.09 +4.28 43 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 46.61 +4.28 44 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 44.13 +4.26 44 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 41.70 +4.27 46 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 39.02 +4.29 0 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 36.58 +4.29 0 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 34.20 +4.27 36 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 32.14 +4.51 45 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 29.82 +4.11 44 0 170 0
29JUN26 102.50 C 0.00 0.00 0.00 27.66 +3.89 44 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 25.50 +3.75 44 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 23.38 +3.54 43 0 45 0
29JUN26 110.00 C 0.00 0.00 0.00 21.44 +3.40 43 0 15 0
29JUN26 112.50 C 0.00 0.00 0.00 19.56 +3.24 43 0 30 0
29JUN26 115.00 C 0.00 0.00 0.00 17.84 +3.07 43 0 23 0
29JUN26 117.50 C 0.00 0.00 0.00 16.17 +2.91 43 0 54 0
29JUN26 120.00 C 0.00 0.00 0.00 15.10 +3.41 45 0 143 0
29JUN26 122.50 C 12.97 12.97 12.97 13.60 +3.18 45 30 45 +30
29JUN26 125.00 C 0.00 0.00 0.00 11.78 +2.45 43 0 15 0
29JUN26 127.50 C 0.00 0.00 0.00 10.63 +2.28 43 0 30 0
29JUN26 130.00 C 0.00 0.00 0.00 9.57 +2.09 43 0 515 0
29JUN26 132.50 C 0.00 0.00 0.00 8.59 +1.89 44 0 15 0
29JUN26 135.00 C 0.00 0.00 0.00 7.69 +1.69 44 0 15 0
29JUN26 137.50 C 0.00 0.00 0.00 6.90 +1.60 44 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 6.15 +1.51 44 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 5.42 +1.34 44 0 1 0
29JUN26 145.00 C 0.00 0.00 0.00 4.77 +1.35 44 0 0 0
29JUN26 147.50 C 5.14 5.14 4.75 4.21 +1.20 44 6 6 +5
29JUN26 150.00 C 4.32 4.32 4.32 3.54 +0.94 43 1 17 +1
30JUL26 92.50 C 0.00 0.00 0.00 36.74 +3.85 36 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 34.49 +3.99 39 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 32.31 +3.66 41 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 30.23 +3.84 42 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 28.15 +3.69 42 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 26.18 +3.20 42 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 24.31 +3.07 42 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 22.88 +3.30 45 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 21.22 +3.20 45 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 19.57 +3.01 45 0 15 0
30JUL26 117.50 C 0.00 0.00 0.00 18.10 +2.95 45 0 45 0
30JUL26 120.00 C 0.00 0.00 0.00 16.65 +2.97 45 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 15.32 +2.86 45 0 15 0
30JUL26 125.00 C 0.00 0.00 0.00 13.99 +2.58 44 0 15 0
30JUL26 127.50 C 0.00 0.00 0.00 12.76 +2.32 44 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 11.80 +2.25 45 0 0 0
30JUL26 132.50 C 0.00 0.00 0.00 10.84 +2.10 45 0 0 0
30JUL26 135.00 C 0.00 0.00 0.00 9.86 +1.86 45 0 0 0
30JUL26 137.50 C 0.00 0.00 0.00 9.07 +1.82 45 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 8.33 +1.74 45 0 0 0
30JUL26 142.50 C 0.00 0.00 0.00 7.59 +1.70 45 0 0 0
30JUL26 145.00 C 0.00 0.00 0.00 6.88 +1.69 45 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 6.18 +1.52 45 0 1 0
29SEP26 80.00 C 0.00 0.00 0.00 49.35 +4.17 45 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 46.99 +4.10 45 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 44.72 +4.57 45 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 42.14 +4.13 41 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 40.00 +4.06 42 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 37.93 +3.99 43 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 36.33 +4.29 45 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 34.31 +4.12 45 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 32.41 +4.01 45 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 30.54 +3.82 45 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 28.78 +3.55 45 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 27.08 +3.45 44 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 25.74 +3.39 45 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 23.76 +2.82 44 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 22.56 +3.12 45 0 110 0
29SEP26 117.50 C 0.00 0.00 0.00 21.15 +2.87 45 0 71 0
29SEP26 120.00 C 0.00 0.00 0.00 19.78 +3.03 45 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 18.57 +2.93 45 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 17.29 +2.55 45 0 85 0
29SEP26 127.50 C 0.00 0.00 0.00 16.19 +2.42 45 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 15.16 +2.30 45 0 37 0
29SEP26 132.50 C 0.00 0.00 0.00 14.20 +2.19 45 0 15 0
29SEP26 135.00 C 0.00 0.00 0.00 13.27 +2.05 45 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 12.47 +2.04 45 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 11.68 +1.97 46 0 30 0
29SEP26 142.50 C 0.00 0.00 0.00 10.90 +1.87 46 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 10.11 +1.76 46 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 9.43 +1.99 46 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 8.75 +1.84 46 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 50.43 +3.93 45 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 48.38 +3.92 45 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 46.34 +3.84 45 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 44.36 +3.76 45 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 42.46 +3.77 45 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 40.56 +3.62 45 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 38.76 +3.56 45 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 37.02 +3.56 45 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 35.28 +3.84 45 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 33.66 +3.79 45 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 32.09 +3.72 45 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 30.53 +3.59 45 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 29.05 +3.49 45 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 27.67 +3.42 45 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 26.05 +3.01 44 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 24.78 +2.96 45 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 23.56 +2.85 44 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 22.50 +2.80 45 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 21.51 +2.68 45 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 20.33 +2.46 45 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 19.36 +2.39 45 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 18.39 +2.27 45 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 17.49 +2.18 45 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 16.64 +2.10 46 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 15.84 +2.03 46 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 15.12 +2.13 46 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 14.29 +2.37 46 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 13.47 +2.19 46 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 12.38 +1.73 45 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 52.01 +3.88 45 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 50.06 +3.80 45 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 48.19 +3.81 45 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 46.32 +3.71 45 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 44.52 +3.62 45 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 42.81 +3.62 45 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 41.09 +3.54 45 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 39.40 +3.39 45 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 37.87 +3.39 45 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 36.34 +3.40 45 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 34.80 +3.22 45 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 33.36 +3.13 45 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 32.01 +3.12 45 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 30.67 +3.12 45 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 29.32 +2.92 45 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 28.08 +2.83 45 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 26.93 +2.83 45 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 25.78 +2.83 45 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 24.63 +2.56 45 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 23.78 +2.71 45 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 22.84 +2.67 45 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 21.90 +2.58 45 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 20.87 +2.36 45 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 20.02 +2.29 46 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 19.33 +2.34 46 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 18.54 +2.25 46 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 17.74 +2.22 46 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 16.94 +2.18 46 0 0 0
TOTAL CALL 162 5,892 +72
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 59 0 99 0
29APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 55 0 64 0
29APR26 92.50 P 0.00 0.00 0.00 0.01 -0.01 51 0 167 0
29APR26 95.00 P 0.00 0.00 0.00 0.02 -0.01 50 0 157 0
29APR26 97.50 P 0.00 0.00 0.00 0.03 -0.03 49 0 77 0
29APR26 100.00 P 0.00 0.00 0.00 0.05 -0.07 48 0 1,047 0
29APR26 102.50 P 0.00 0.00 0.00 0.10 -0.11 48 0 81 0
29APR26 105.00 P 0.00 0.00 0.00 0.17 -0.19 48 0 198 0
29APR26 107.50 P 0.00 0.00 0.00 0.28 -0.30 47 0 424 0
29APR26 110.00 P 0.00 0.00 0.00 0.46 -0.43 47 0 578 0
29APR26 112.50 P 0.00 0.00 0.00 0.72 -0.61 48 0 697 0
29APR26 115.00 P 1.35 1.35 1.12 1.09 -0.81 48 22 811 +21
29APR26 117.50 P 1.88 1.88 1.54 1.55 -1.08 47 25 306 +25
29APR26 120.00 P 0.00 0.00 0.00 2.16 -1.38 47 0 30 0
29APR26 122.50 P 2.90 2.90 2.73 2.93 -1.69 47 3 2 +2
29APR26 125.00 P 4.49 4.49 3.50 3.87 -2.01 47 30 119 +3
29APR26 127.50 P 0.00 0.00 0.00 5.04 -2.29 48 0 117 0
29APR26 130.00 P 0.00 0.00 0.00 6.38 -2.32 48 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 7.92 -2.53 49 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 9.32 -3.01 47 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 11.08 -3.25 47 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 12.99 -3.44 47 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 15.01 -3.61 47 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 17.13 -3.77 47 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 19.32 -3.91 47 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 21.61 -4.42 47 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 0.02 -0.02 44 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 0.04 -0.03 45 0 15 0
28MAY26 87.50 P 0.00 0.00 0.00 0.07 -0.04 45 0 105 0
28MAY26 90.00 P 0.00 0.00 0.00 0.11 -0.06 45 0 32 0
28MAY26 92.50 P 0.00 0.00 0.00 0.17 -0.09 44 0 60 0
28MAY26 95.00 P 0.00 0.00 0.00 0.25 -0.14 44 0 45 0
28MAY26 97.50 P 0.00 0.00 0.00 0.37 -0.21 44 0 35 0
28MAY26 100.00 P 0.00 0.00 0.00 0.55 -0.31 44 0 30 0
28MAY26 102.50 P 0.00 0.00 0.00 0.81 -0.39 44 0 19 0
28MAY26 105.00 P 1.10 1.10 1.10 1.10 -0.51 44 6 31 0
28MAY26 107.50 P 0.00 0.00 0.00 1.49 -0.64 45 0 45 0
28MAY26 110.00 P 0.00 0.00 0.00 1.93 -0.85 44 0 59 0
28MAY26 112.50 P 0.00 0.00 0.00 2.42 -1.09 44 0 168 0
28MAY26 115.00 P 0.00 0.00 0.00 3.05 -1.31 43 0 82 0
28MAY26 117.50 P 0.00 0.00 0.00 3.83 -1.51 43 0 95 0
28MAY26 120.00 P 6.23 6.23 4.57 4.71 -1.75 43 9 33 +9
28MAY26 122.50 P 0.00 0.00 0.00 5.74 -1.98 43 0 6 0
28MAY26 125.00 P 0.00 0.00 0.00 6.82 -2.15 43 0 60 0
28MAY26 127.50 P 0.00 0.00 0.00 8.16 -2.45 43 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 9.59 -2.69 44 0 0 0
28MAY26 132.50 P 11.31 11.31 11.31 11.28 -2.44 45 6 6 +6
28MAY26 135.00 P 0.00 0.00 0.00 12.80 -2.70 44 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 14.52 -2.90 44 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 16.30 -3.08 44 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 18.24 -3.22 44 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 20.19 -3.37 44 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 22.27 -4.08 44 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 24.68 -3.91 46 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.09 -0.05 44 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 0.13 -0.07 43 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 0.20 -0.09 44 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 0.28 -0.14 43 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 0.41 -0.19 43 0 1,001 0
29JUN26 92.50 P 0.00 0.00 0.00 0.57 -0.24 43 0 1 0
29JUN26 95.00 P 0.00 0.00 0.00 0.76 -0.33 43 0 20 0
29JUN26 97.50 P 0.00 0.00 0.00 1.03 -0.41 43 0 30 0
29JUN26 100.00 P 0.00 0.00 0.00 1.34 -0.49 43 0 185 0
29JUN26 102.50 P 0.00 0.00 0.00 1.73 -0.61 43 0 15 0
29JUN26 105.00 P 0.00 0.00 0.00 2.20 -0.73 43 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 2.71 -0.88 43 0 515 0
29JUN26 110.00 P 0.00 0.00 0.00 3.26 -1.09 43 0 52 0
29JUN26 112.50 P 0.00 0.00 0.00 3.96 -1.27 43 0 15 0
29JUN26 115.00 P 0.00 0.00 0.00 4.74 -1.45 43 0 15 0
29JUN26 117.50 P 0.00 0.00 0.00 5.62 -1.65 43 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 6.63 -1.85 43 0 15 0
29JUN26 122.50 P 0.00 0.00 0.00 7.73 -2.07 43 0 60 0
29JUN26 125.00 P 0.00 0.00 0.00 8.98 -2.24 43 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 10.31 -2.39 43 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 11.78 -2.50 43 0 1 0
29JUN26 132.50 P 0.00 0.00 0.00 13.33 -2.35 44 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 14.98 -2.44 44 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 16.46 -2.75 43 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 18.22 -2.86 43 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 20.02 -3.56 43 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 21.89 -3.74 43 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 24.20 -3.46 45 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 26.23 -3.56 46 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 1.22 -0.34 45 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 1.54 -0.41 45 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 1.93 -0.50 45 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 2.38 -0.57 45 0 15 0
30JUL26 102.50 P 0.00 0.00 0.00 2.90 -0.69 45 0 15 0
30JUL26 105.00 P 0.00 0.00 0.00 3.48 -0.71 45 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 4.16 -0.86 45 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 4.74 -1.16 44 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 5.57 -1.31 44 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 6.42 -1.46 44 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 7.41 -1.62 44 0 15 0
30JUL26 120.00 P 0.00 0.00 0.00 8.43 -1.84 44 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 9.61 -2.01 44 0 17 0
30JUL26 125.00 P 0.00 0.00 0.00 10.87 -2.18 44 0 45 0
30JUL26 127.50 P 0.00 0.00 0.00 12.25 -2.27 44 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 13.67 -2.43 44 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 15.10 -2.69 44 0 45 0
30JUL26 135.00 P 0.00 0.00 0.00 16.72 -2.75 44 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 18.40 -2.79 44 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 20.30 -2.76 45 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 22.01 -2.98 45 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 23.86 -3.09 45 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 25.78 -3.19 46 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.87 -0.19 45 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 1.09 -0.26 45 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 1.38 -0.28 45 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 1.68 -0.39 45 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 2.09 -0.38 45 0 1,000 0
29SEP26 92.50 P 0.00 0.00 0.00 2.49 -0.52 45 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 3.01 -0.54 45 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 3.55 -0.64 45 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 4.15 -0.74 45 0 16 0
29SEP26 102.50 P 0.00 0.00 0.00 4.85 -0.78 45 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 5.55 -0.77 45 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 6.40 -1.20 45 0 6 0
29SEP26 110.00 P 0.00 0.00 0.00 7.06 -1.53 44 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 8.11 -1.54 45 0 15 0
29SEP26 115.00 P 0.00 0.00 0.00 9.22 -1.58 45 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 10.22 -1.80 44 0 15 0
29SEP26 120.00 P 0.00 0.00 0.00 11.38 -1.53 45 0 15 0
29SEP26 122.50 P 0.00 0.00 0.00 12.62 -1.66 45 0 15 0
29SEP26 125.00 P 0.00 0.00 0.00 13.80 -1.92 44 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 15.19 -2.05 45 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 16.65 -2.17 45 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 18.18 -2.42 45 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 19.77 -2.39 45 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 21.39 -2.54 45 0 15 0
29SEP26 140.00 P 0.00 0.00 0.00 23.08 -2.64 45 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 24.83 -2.79 45 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 26.64 -2.96 46 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 28.48 -2.98 46 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 30.48 -2.96 46 0 0 0
30DEC26 80.00 P 2.25 2.25 2.25 1.96 -0.37 45 15 36 +15
30DEC26 82.50 P 0.00 0.00 0.00 2.38 -0.38 45 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 2.80 -0.47 45 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 3.29 -0.53 45 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 3.85 -0.54 45 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 4.41 -0.69 45 0 32 0
30DEC26 95.00 P 0.00 0.00 0.00 5.08 -0.74 45 0 46 0
30DEC26 97.50 P 0.00 0.00 0.00 5.80 -0.75 45 0 32 0
30DEC26 100.00 P 0.00 0.00 0.00 6.53 -0.92 45 0 15 0
30DEC26 102.50 P 0.00 0.00 0.00 7.15 -1.20 44 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 8.02 -0.95 44 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 8.90 -1.12 44 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 9.88 -1.19 44 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 10.93 -1.31 44 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 12.06 -1.41 44 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 13.13 -1.52 44 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 14.41 -1.64 44 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 15.72 -1.69 44 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 17.09 -1.79 44 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 18.46 -1.95 44 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 19.94 -2.05 44 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 21.48 -2.15 45 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 23.07 -2.24 45 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 24.74 -2.33 45 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 26.52 -2.30 45 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 28.07 -2.65 45 0 10 0
30DEC26 145.00 P 0.00 0.00 0.00 29.83 -2.75 45 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 31.64 -2.88 46 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 33.49 -3.01 46 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 3.11 -0.43 45 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 3.62 -0.49 45 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 4.19 -0.50 45 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 4.77 -0.44 45 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 5.42 -0.50 45 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 5.98 -0.66 44 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 6.90 -0.76 45 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 7.67 -0.65 45 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 8.58 -0.91 45 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 9.50 -0.92 45 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 10.42 -0.75 45 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 11.44 -0.80 45 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 12.17 -1.15 44 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 13.25 -1.47 44 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 14.33 -1.65 44 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 15.61 -1.67 44 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 16.89 -1.75 44 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 18.22 -1.71 44 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 19.59 -1.83 44 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 20.89 -2.06 44 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 22.38 -2.15 44 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 23.97 -2.18 44 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 25.49 -2.40 44 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 27.20 -2.40 45 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 28.97 -2.37 45 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 30.71 -2.42 45 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 32.46 -2.49 45 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 34.25 -2.55 45 0 0 0
TOTAL PUT 116 9,356 +81
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$ 35.54
29APR26 22.00 C 0.00 0.00 0.00 13.55 +0.34 0 0 45 0
29APR26 23.00 C 0.00 0.00 0.00 12.63 +0.42 95 0 60 0
29APR26 24.00 C 0.00 0.00 0.00 11.64 +0.42 89 0 5 0
29APR26 25.00 C 0.00 0.00 0.00 10.57 +0.34 0 0 46 0
29APR26 26.00 C 0.00 0.00 0.00 9.73 +0.55 86 0 75 0
29APR26 27.00 C 0.00 0.00 0.00 8.55 +0.36 0 0 19 0
29APR26 28.00 C 0.00 0.00 0.00 7.71 +0.42 66 0 32 0
29APR26 29.00 C 0.00 0.00 0.00 6.79 +0.44 65 0 30 0
29APR26 30.00 C 0.00 0.00 0.00 5.81 +0.37 58 0 30 0
29APR26 31.00 C 0.00 0.00 0.00 5.09 +0.52 65 0 128 0
29APR26 32.00 C 0.00 0.00 0.00 4.22 +0.47 61 0 293 -1
29APR26 33.00 C 0.00 0.00 0.00 3.30 +0.30 53 0 1,830 0
29APR26 34.00 C 2.66 2.66 2.48 2.57 +0.28 51 3 1,283 -3
29APR26 35.00 C 2.00 2.10 1.89 1.85 +0.12 46 44 1,554 -17
29APR26 36.00 C 1.56 1.56 1.45 1.32 +0.03 45 42 1,488 +18
29APR26 37.00 C 1.11 1.30 1.04 0.99 +0.03 47 205 783 +25
29APR26 38.00 C 0.90 0.90 0.81 0.71 0.00 47 401 892 +273
29APR26 39.00 C 0.53 0.53 0.53 0.51 -0.02 48 2 1,117 0
29APR26 40.00 C 0.45 0.50 0.35 0.37 -0.01 50 237 1,709 +159
29APR26 41.00 C 0.31 0.33 0.25 0.27 -0.01 51 21 543 -4
29APR26 42.00 C 0.25 0.25 0.21 0.19 -0.02 52 21 405 +6
29APR26 43.00 C 0.00 0.00 0.00 0.14 -0.02 53 0 8,423 0
29APR26 44.00 C 0.14 0.14 0.11 0.11 -0.01 55 94 297 0
29APR26 45.00 C 0.00 0.00 0.00 0.08 -0.01 56 0 1,981 0
29APR26 46.00 C 0.00 0.00 0.00 0.06 -0.01 57 0 278 0
29APR26 47.00 C 0.00 0.00 0.00 0.05 0.00 59 0 212 0
29APR26 48.00 C 0.00 0.00 0.00 0.04 0.00 61 0 340 0
29APR26 49.00 C 0.00 0.00 0.00 0.03 0.00 62 0 156 0
29APR26 50.00 C 0.00 0.00 0.00 0.02 0.00 62 0 226 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 64 0 233 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 77 0 84 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 83 0 420 0
28MAY26 22.00 C 0.00 0.00 0.00 13.71 +0.28 72 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 12.65 +0.22 56 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 11.66 +0.20 53 0 30 0
28MAY26 25.00 C 0.00 0.00 0.00 10.96 +0.62 73 0 30 0
28MAY26 26.00 C 0.00 0.00 0.00 10.02 +0.59 69 0 30 0
28MAY26 27.00 C 0.00 0.00 0.00 8.91 +0.25 57 0 60 0
28MAY26 28.00 C 0.00 0.00 0.00 8.01 +0.31 56 0 16 0
28MAY26 29.00 C 0.00 0.00 0.00 7.05 +0.30 51 0 21 0
28MAY26 30.00 C 0.00 0.00 0.00 6.18 +0.19 49 0 20 0
28MAY26 31.00 C 0.00 0.00 0.00 5.39 +0.26 49 0 79 0
28MAY26 32.00 C 0.00 0.00 0.00 4.65 +0.23 48 0 175 0
28MAY26 33.00 C 0.00 0.00 0.00 3.98 +0.27 48 0 776 0
28MAY26 34.00 C 0.00 0.00 0.00 3.33 +0.16 47 0 693 0
28MAY26 35.00 C 3.08 3.28 2.84 2.74 +0.07 46 76 793 -6
28MAY26 36.00 C 2.49 2.52 2.46 2.30 +0.08 47 68 453 -65
28MAY26 37.00 C 2.18 2.30 2.08 1.90 +0.06 47 32 364 +17
28MAY26 38.00 C 1.74 1.74 1.69 1.55 +0.02 47 121 539 +1
28MAY26 39.00 C 1.43 1.43 1.43 1.27 +0.01 47 100 401 0
28MAY26 40.00 C 1.34 1.34 1.34 1.03 0.00 48 2 1,882 0
28MAY26 41.00 C 0.00 0.00 0.00 0.84 +0.01 48 0 335 0
28MAY26 42.00 C 0.00 0.00 0.00 0.69 +0.02 49 0 988 0
28MAY26 43.00 C 0.70 0.70 0.60 0.55 +0.01 49 10 366 0
28MAY26 44.00 C 0.00 0.00 0.00 0.43 0.00 49 0 133 0
28MAY26 45.00 C 0.45 0.45 0.45 0.34 0.00 49 20 204 0
28MAY26 46.00 C 0.40 0.40 0.36 0.27 0.00 49 33 160 +4
28MAY26 47.00 C 0.00 0.00 0.00 0.21 -0.01 49 0 165 0
28MAY26 48.00 C 0.00 0.00 0.00 0.17 0.00 50 0 187 0
28MAY26 49.00 C 0.00 0.00 0.00 0.13 -0.01 50 0 110 0
28MAY26 50.00 C 0.00 0.00 0.00 0.10 -0.01 50 0 1,506 0
28MAY26 52.50 C 0.00 0.00 0.00 0.06 0.00 51 0 233 0
28MAY26 55.00 C 0.00 0.00 0.00 0.03 -0.01 51 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 52 0 715 0
29JUN26 17.50 C 0.00 0.00 0.00 18.16 +0.29 66 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 17.74 +0.25 77 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 17.28 +0.26 78 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 16.70 +0.17 65 0 15 0
29JUN26 19.50 C 0.00 0.00 0.00 16.32 +0.28 76 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 15.82 +0.33 73 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 14.79 +0.26 65 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 13.88 +0.39 66 0 30 0
29JUN26 23.00 C 0.00 0.00 0.00 12.89 +0.21 61 0 15 0
29JUN26 24.00 C 0.00 0.00 0.00 11.99 +0.25 61 0 23 0
29JUN26 25.00 C 0.00 0.00 0.00 11.04 +0.29 58 0 21 0
29JUN26 26.00 C 0.00 0.00 0.00 10.10 +0.37 55 0 17 0
29JUN26 27.00 C 0.00 0.00 0.00 9.24 +0.18 54 0 15 0
29JUN26 28.00 C 0.00 0.00 0.00 8.48 +0.43 56 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 7.64 +0.32 54 0 30 0
29JUN26 30.00 C 0.00 0.00 0.00 6.86 +0.22 53 0 203 0
29JUN26 31.00 C 0.00 0.00 0.00 6.07 +0.32 51 0 150 0
29JUN26 32.00 C 0.00 0.00 0.00 5.30 +0.20 49 0 355 0
29JUN26 33.00 C 0.00 0.00 0.00 4.67 +0.19 48 0 960 0
29JUN26 34.00 C 0.00 0.00 0.00 4.09 +0.17 48 0 941 0
29JUN26 35.00 C 0.00 0.00 0.00 3.51 +0.07 47 0 278 0
29JUN26 36.00 C 3.26 3.26 3.26 3.07 +0.08 47 24 359 0
29JUN26 37.00 C 2.83 2.92 2.81 2.65 +0.05 47 90 640 +30
29JUN26 38.00 C 2.47 2.49 2.47 2.30 +0.05 48 30 846 0
29JUN26 39.00 C 2.11 2.11 2.11 1.98 +0.03 48 20 730 0
29JUN26 40.00 C 1.70 1.70 1.70 1.70 +0.01 48 40 2,512 -13
29JUN26 41.00 C 1.65 1.65 1.46 1.45 -0.01 48 155 443 +42
29JUN26 42.00 C 1.40 1.40 1.27 1.22 -0.03 48 96 92 -12
29JUN26 43.00 C 1.30 1.30 1.30 1.03 -0.03 48 4 107 0
29JUN26 44.00 C 1.10 1.20 1.10 0.86 -0.04 48 17 545 -6
29JUN26 45.00 C 0.00 0.00 0.00 0.72 -0.05 48 0 865 0
29JUN26 46.00 C 0.00 0.00 0.00 0.59 -0.06 47 0 988 0
29JUN26 47.00 C 0.00 0.00 0.00 0.49 -0.06 47 0 196 0
29JUN26 48.00 C 0.00 0.00 0.00 0.40 -0.07 47 0 235 0
29JUN26 49.00 C 0.00 0.00 0.00 0.33 -0.06 47 0 102 0
29JUN26 50.00 C 0.41 0.41 0.40 0.27 -0.06 47 120 200 +108
29JUN26 52.50 C 0.39 0.39 0.36 0.16 -0.06 47 60 247 0
30JUL26 22.00 C 0.00 0.00 0.00 14.04 +0.44 62 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 13.11 +0.36 60 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 12.19 +0.36 58 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 11.31 +0.36 56 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 10.44 +0.33 55 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 9.60 +0.16 54 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 8.80 +0.16 53 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 7.99 +0.29 51 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 7.20 +0.19 50 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 6.51 +0.16 49 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 5.86 +0.14 49 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 5.31 +0.18 49 0 15 0
30JUL26 34.00 C 0.00 0.00 0.00 4.74 +0.18 49 0 50 0
30JUL26 35.00 C 4.55 4.55 4.55 4.18 +0.08 48 8 38 +8
30JUL26 36.00 C 0.00 0.00 0.00 3.73 +0.09 48 0 15 0
30JUL26 37.00 C 3.52 3.52 3.52 3.33 +0.07 48 15 15 +15
30JUL26 38.00 C 3.15 3.15 3.12 2.95 +0.03 48 30 30 +30
30JUL26 39.00 C 2.83 2.83 2.83 2.61 +0.02 48 15 30 +15
30JUL26 40.00 C 0.00 0.00 0.00 2.32 +0.02 49 0 4 0
30JUL26 41.00 C 2.24 2.25 2.24 2.07 +0.02 49 30 30 +30
30JUL26 42.00 C 0.00 0.00 0.00 1.83 0.00 49 0 6 0
30JUL26 43.00 C 1.71 1.71 1.71 1.63 +0.02 49 4 15 0
30JUL26 44.00 C 1.52 1.52 1.52 1.45 +0.03 50 2 2 +2
29SEP26 22.00 C 0.00 0.00 0.00 14.46 +0.41 60 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 13.47 +0.24 56 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 12.64 +0.26 55 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 11.83 +0.34 55 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 11.03 +0.42 54 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.31 +0.22 54 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.58 +0.37 53 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.94 +0.27 54 0 10 0
29SEP26 30.00 C 0.00 0.00 0.00 8.10 +0.23 51 0 77 0
29SEP26 31.00 C 0.00 0.00 0.00 7.48 +0.21 51 0 298 0
29SEP26 32.00 C 0.00 0.00 0.00 6.99 +0.19 52 0 71 0
29SEP26 33.00 C 0.00 0.00 0.00 6.45 +0.21 52 0 389 0
29SEP26 34.00 C 0.00 0.00 0.00 5.95 +0.31 52 0 751 0
29SEP26 35.00 C 5.58 5.58 5.40 5.34 +0.15 50 8 626 +7
29SEP26 36.00 C 0.00 0.00 0.00 4.89 +0.13 50 0 1,394 0
29SEP26 37.00 C 0.00 0.00 0.00 4.48 +0.11 50 0 841 0
29SEP26 38.00 C 0.00 0.00 0.00 4.10 +0.05 50 0 749 0
29SEP26 39.00 C 0.00 0.00 0.00 3.77 +0.08 50 0 1,475 0
29SEP26 40.00 C 0.00 0.00 0.00 3.45 +0.04 50 0 1,569 0
29SEP26 41.00 C 0.00 0.00 0.00 3.16 +0.05 50 0 420 0
29SEP26 42.00 C 0.00 0.00 0.00 2.90 +0.02 51 0 210 0
29SEP26 43.00 C 0.00 0.00 0.00 2.66 +0.03 51 0 182 0
29SEP26 44.00 C 0.00 0.00 0.00 2.44 +0.03 51 0 76 0
29SEP26 45.00 C 0.00 0.00 0.00 2.22 +0.02 51 0 59 0
29SEP26 46.00 C 0.00 0.00 0.00 2.02 +0.01 51 0 25 0
29SEP26 47.00 C 0.00 0.00 0.00 1.83 -0.01 51 0 28 0
29SEP26 48.00 C 0.00 0.00 0.00 1.67 -0.01 51 0 47 0
29SEP26 49.00 C 0.00 0.00 0.00 1.51 -0.03 51 0 19 0
29SEP26 50.00 C 1.60 1.60 1.60 1.37 -0.03 51 4 1,721 +4
29SEP26 52.50 C 1.38 1.41 1.38 1.08 -0.04 51 21 182 +1
30DEC26 22.00 C 0.00 0.00 0.00 15.01 +0.32 57 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 14.20 +0.41 56 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 13.42 +0.31 56 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.66 +0.29 55 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 11.92 +0.28 54 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.21 +0.39 53 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.54 +0.36 53 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.82 +0.22 52 0 55 0
30DEC26 30.00 C 0.00 0.00 0.00 9.22 +0.19 52 0 221 0
30DEC26 31.00 C 0.00 0.00 0.00 8.63 +0.17 51 0 370 0
30DEC26 32.00 C 0.00 0.00 0.00 8.08 +0.16 51 0 264 0
30DEC26 33.00 C 0.00 0.00 0.00 7.55 +0.14 51 0 160 0
30DEC26 34.00 C 0.00 0.00 0.00 7.06 +0.21 51 0 162 0
30DEC26 35.00 C 0.00 0.00 0.00 6.61 +0.20 51 0 75 0
30DEC26 36.00 C 0.00 0.00 0.00 6.16 +0.13 50 0 77 0
30DEC26 37.00 C 0.00 0.00 0.00 5.76 +0.12 50 0 1,140 0
30DEC26 38.00 C 0.00 0.00 0.00 5.38 +0.10 50 0 1,137 0
30DEC26 39.00 C 0.00 0.00 0.00 5.04 +0.10 50 0 46 0
30DEC26 40.00 C 0.00 0.00 0.00 4.71 +0.08 50 0 87 0
30DEC26 41.00 C 0.00 0.00 0.00 4.41 +0.07 51 0 34 0
30DEC26 42.00 C 0.00 0.00 0.00 4.13 +0.06 51 0 87 0
30DEC26 43.00 C 0.00 0.00 0.00 3.87 +0.06 51 0 628 0
30DEC26 44.00 C 0.00 0.00 0.00 3.63 +0.06 51 0 34 0
30DEC26 45.00 C 0.00 0.00 0.00 3.38 +0.03 51 0 62 0
30DEC26 46.00 C 0.00 0.00 0.00 3.09 -0.06 50 0 527 0
30DEC26 47.00 C 0.00 0.00 0.00 2.94 -0.01 51 0 8 0
30DEC26 48.00 C 0.00 0.00 0.00 2.74 -0.02 51 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 2.55 -0.04 51 0 32 0
30DEC26 50.00 C 0.00 0.00 0.00 2.38 -0.04 51 0 14 0
30DEC26 52.50 C 0.00 0.00 0.00 2.00 -0.06 51 0 90 0
30MAR27 22.00 C 0.00 0.00 0.00 15.60 +0.50 57 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 14.84 +0.50 56 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 14.11 +0.50 55 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 13.40 +0.49 55 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 12.71 +0.46 54 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 12.05 +0.44 54 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 11.42 +0.40 53 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.82 +0.37 53 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 10.13 +0.22 52 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 9.58 +0.18 51 0 30 0
30MAR27 32.00 C 0.00 0.00 0.00 9.06 +0.16 51 0 15 0
30MAR27 33.00 C 0.00 0.00 0.00 8.57 +0.16 51 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.10 +0.25 51 0 20 0
30MAR27 35.00 C 0.00 0.00 0.00 7.65 +0.22 51 0 500 0
30MAR27 36.00 C 0.00 0.00 0.00 7.24 +0.21 51 0 504 0
30MAR27 37.00 C 0.00 0.00 0.00 6.84 +0.17 51 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 6.47 +0.16 51 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 6.12 +0.08 51 0 23 0
30MAR27 40.00 C 0.00 0.00 0.00 5.79 +0.13 51 0 13 0
30MAR27 41.00 C 0.00 0.00 0.00 5.48 +0.17 51 0 18 0
30MAR27 42.00 C 0.00 0.00 0.00 5.15 +0.18 50 0 24 0
30MAR27 43.00 C 0.00 0.00 0.00 4.89 +0.24 51 0 11 0
30MAR27 44.00 C 0.00 0.00 0.00 4.61 +0.27 51 0 8 0
30MAR27 45.00 C 0.00 0.00 0.00 4.34 +0.29 50 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 4.09 +0.31 50 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 3.85 +0.33 50 0 22 0
30MAR27 48.00 C 0.00 0.00 0.00 3.62 +0.34 50 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 3.40 +0.35 50 0 71 0
TOTAL CALL 2,325 69,516 +668
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 81 0 17 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 74 0 52 0
29APR26 24.00 P 0.00 0.00 0.00 0.02 +0.01 74 0 84 0
29APR26 25.00 P 0.00 0.00 0.00 0.04 +0.02 74 0 169 0
29APR26 26.00 P 0.00 0.00 0.00 0.06 +0.03 71 0 83 0
29APR26 27.00 P 0.00 0.00 0.00 0.07 +0.02 66 0 233 0
29APR26 28.00 P 0.08 0.08 0.07 0.11 +0.03 64 28 337 -18
29APR26 29.00 P 0.10 0.10 0.09 0.17 +0.04 62 50 502 0
29APR26 30.00 P 0.16 0.16 0.16 0.24 +0.03 59 4 1,137 +4
29APR26 31.00 P 0.25 0.25 0.22 0.35 +0.01 57 55 1,326 +30
29APR26 32.00 P 0.35 0.40 0.35 0.50 -0.01 55 51 1,832 +28
29APR26 33.00 P 0.51 0.56 0.50 0.69 -0.06 52 56 1,236 +30
29APR26 34.00 P 0.87 0.87 0.76 0.95 -0.12 49 148 838 +147
29APR26 35.00 P 1.30 1.33 1.10 1.33 -0.14 48 96 735 +84
29APR26 36.00 P 1.68 1.70 1.59 1.80 -0.27 47 70 3,582 +68
29APR26 37.00 P 2.30 2.30 2.30 2.46 -0.27 48 20 386 0
29APR26 38.00 P 0.00 0.00 0.00 3.14 -0.37 48 0 406 0
29APR26 39.00 P 0.00 0.00 0.00 4.06 -0.26 53 0 709 0
29APR26 40.00 P 0.00 0.00 0.00 4.80 -0.37 50 0 398 0
29APR26 41.00 P 0.00 0.00 0.00 5.70 -0.37 52 0 371 0
29APR26 42.00 P 0.00 0.00 0.00 6.64 -0.37 54 0 393 0
29APR26 43.00 P 0.00 0.00 0.00 7.50 -0.47 46 0 104 0
29APR26 44.00 P 0.00 0.00 0.00 8.53 -0.35 54 0 112 0
29APR26 45.00 P 0.00 0.00 0.00 9.50 -0.41 55 0 180 0
29APR26 46.00 P 0.00 0.00 0.00 10.49 -0.38 57 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 11.50 -0.44 63 0 30 0
29APR26 48.00 P 0.00 0.00 0.00 12.47 -0.36 59 0 16 0
29APR26 49.00 P 0.00 0.00 0.00 13.49 -0.40 69 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 14.50 -0.38 74 0 17 0
29APR26 52.50 P 0.00 0.00 0.00 16.96 -0.40 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 19.46 -0.48 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 21.96 -0.40 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 24.46 -0.36 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.02 -0.01 52 0 4 0
28MAY26 24.00 P 0.00 0.00 0.00 0.04 -0.01 52 0 35 0
28MAY26 25.00 P 0.00 0.00 0.00 0.07 -0.01 52 0 24 0
28MAY26 26.00 P 0.00 0.00 0.00 0.11 -0.02 51 0 114 0
28MAY26 27.00 P 0.00 0.00 0.00 0.17 -0.03 50 0 181 0
28MAY26 28.00 P 0.29 0.29 0.29 0.27 -0.04 50 8 384 0
28MAY26 29.00 P 0.42 0.42 0.42 0.39 -0.06 50 20 788 +5
28MAY26 30.00 P 0.53 0.53 0.53 0.56 -0.08 50 30 591 -30
28MAY26 31.00 P 0.75 0.75 0.75 0.77 -0.08 49 5 405 0
28MAY26 32.00 P 1.00 1.01 1.00 1.02 -0.11 49 45 673 +18
28MAY26 33.00 P 1.21 1.21 1.21 1.33 -0.14 48 24 1,014 0
28MAY26 34.00 P 1.74 1.74 1.74 1.74 -0.14 48 10 744 +10
28MAY26 35.00 P 2.13 2.13 2.04 2.17 -0.17 48 57 805 0
28MAY26 36.00 P 2.62 2.67 2.46 2.69 -0.20 47 139 374 -40
28MAY26 37.00 P 3.16 3.24 3.01 3.33 -0.21 49 98 480 -64
28MAY26 38.00 P 0.00 0.00 0.00 3.96 -0.27 48 0 482 0
28MAY26 39.00 P 0.00 0.00 0.00 4.64 -0.30 48 0 409 0
28MAY26 40.00 P 0.00 0.00 0.00 5.39 -0.33 48 0 464 0
28MAY26 41.00 P 0.00 0.00 0.00 6.18 -0.44 48 0 281 0
28MAY26 42.00 P 0.00 0.00 0.00 7.03 -0.47 48 0 292 0
28MAY26 43.00 P 0.00 0.00 0.00 7.97 -0.26 51 0 141 0
28MAY26 44.00 P 0.00 0.00 0.00 8.90 -0.26 52 0 73 0
28MAY26 45.00 P 0.00 0.00 0.00 9.69 -0.41 48 0 84 0
28MAY26 46.00 P 0.00 0.00 0.00 10.62 -0.43 48 0 60 0
28MAY26 47.00 P 0.00 0.00 0.00 11.56 -0.42 48 0 60 0
28MAY26 48.00 P 0.00 0.00 0.00 12.56 -0.34 51 0 45 0
28MAY26 49.00 P 0.00 0.00 0.00 13.49 -0.40 47 0 75 0
28MAY26 50.00 P 0.00 0.00 0.00 14.52 -0.36 53 0 45 0
28MAY26 52.50 P 0.00 0.00 0.00 16.96 -0.44 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 19.46 -0.48 0 0 15 0
28MAY26 57.50 P 0.00 0.00 0.00 21.96 -0.49 0 0 15 0
28MAY26 60.00 P 0.00 0.00 0.00 24.51 -0.35 74 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 58 0 128 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 56 0 63 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 54 0 40 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
29JUN26 19.50 P 0.00 0.00 0.00 0.02 0.00 54 0 6 0
29JUN26 20.00 P 0.00 0.00 0.00 0.03 0.00 55 0 88 0
29JUN26 21.00 P 0.00 0.00 0.00 0.04 -0.01 52 0 58 0
29JUN26 22.00 P 0.00 0.00 0.00 0.06 -0.02 51 0 416 0
29JUN26 23.00 P 0.00 0.00 0.00 0.10 -0.03 52 0 533 0
29JUN26 24.00 P 0.00 0.00 0.00 0.15 -0.04 51 0 97 0
29JUN26 25.00 P 0.00 0.00 0.00 0.22 -0.05 51 0 186 0
29JUN26 26.00 P 0.00 0.00 0.00 0.32 -0.06 51 0 291 0
29JUN26 27.00 P 0.00 0.00 0.00 0.44 -0.08 50 0 716 0
29JUN26 28.00 P 0.00 0.00 0.00 0.60 -0.09 50 0 662 0
29JUN26 29.00 P 0.00 0.00 0.00 0.80 -0.08 50 0 1,392 0
29JUN26 30.00 P 0.00 0.00 0.00 1.02 -0.09 49 0 3,139 0
29JUN26 31.00 P 0.00 0.00 0.00 1.28 -0.12 49 0 1,027 0
29JUN26 32.00 P 0.00 0.00 0.00 1.59 -0.11 48 0 1,303 0
29JUN26 33.00 P 1.91 1.91 1.91 1.95 -0.15 48 25 1,012 0
29JUN26 34.00 P 2.25 2.25 2.25 2.37 -0.16 48 1 1,223 0
29JUN26 35.00 P 2.82 2.84 2.82 2.84 -0.18 48 21 359 0
29JUN26 36.00 P 3.32 3.37 3.30 3.38 -0.20 48 60 196 -34
29JUN26 37.00 P 3.91 3.91 3.91 3.96 -0.22 48 44 848 -10
29JUN26 38.00 P 4.41 4.41 4.41 4.62 -0.25 48 20 730 -20
29JUN26 39.00 P 0.00 0.00 0.00 5.23 -0.34 47 0 306 0
29JUN26 40.00 P 0.00 0.00 0.00 5.95 -0.42 47 0 2,948 0
29JUN26 41.00 P 0.00 0.00 0.00 6.71 -0.45 48 0 136 0
29JUN26 42.00 P 0.00 0.00 0.00 7.50 -0.46 48 0 150 0
29JUN26 43.00 P 0.00 0.00 0.00 8.34 -0.38 48 0 138 0
29JUN26 44.00 P 0.00 0.00 0.00 9.18 -0.43 48 0 45 0
29JUN26 45.00 P 0.00 0.00 0.00 10.01 -0.35 48 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 10.95 -0.29 49 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 11.87 -0.39 50 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 12.68 -0.31 46 0 8 0
29JUN26 49.00 P 0.00 0.00 0.00 13.70 -0.41 49 0 79 0
29JUN26 50.00 P 0.00 0.00 0.00 14.66 -0.23 50 0 63 0
29JUN26 52.50 P 0.00 0.00 0.00 17.01 -0.40 47 0 46 0
30JUL26 22.00 P 0.00 0.00 0.00 0.19 0.00 54 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.27 0.00 54 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.37 0.00 54 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.49 -0.01 53 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.64 -0.02 53 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.79 -0.06 52 0 0 0
30JUL26 28.00 P 0.95 0.95 0.95 0.98 -0.07 51 30 32 +30
30JUL26 29.00 P 0.00 0.00 0.00 1.20 -0.09 51 0 1 0
30JUL26 30.00 P 0.00 0.00 0.00 1.47 -0.11 50 0 15 0
30JUL26 31.00 P 0.00 0.00 0.00 1.77 -0.11 50 0 36 0
30JUL26 32.00 P 0.00 0.00 0.00 2.12 -0.13 49 0 15 0
30JUL26 33.00 P 0.00 0.00 0.00 2.51 -0.15 49 0 0 0
30JUL26 34.00 P 2.90 2.94 2.88 2.96 -0.16 49 75 105 +60
30JUL26 35.00 P 3.43 3.43 3.43 3.49 -0.11 49 30 45 +8
30JUL26 36.00 P 0.00 0.00 0.00 3.98 -0.20 49 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 4.57 -0.22 49 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 5.20 -0.24 49 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 5.88 -0.24 49 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 6.58 -0.26 49 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 7.24 -0.33 48 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 8.00 -0.42 49 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 8.78 -0.40 48 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 9.65 -0.39 50 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.49 +0.10 55 0 100 0
29SEP26 23.00 P 0.00 0.00 0.00 0.62 +0.11 54 0 41 0
29SEP26 24.00 P 0.00 0.00 0.00 0.78 +0.10 54 0 152 0
29SEP26 25.00 P 0.00 0.00 0.00 0.95 +0.08 53 0 109 0
29SEP26 26.00 P 0.00 0.00 0.00 1.14 +0.04 53 0 180 0
29SEP26 27.00 P 0.00 0.00 0.00 1.36 0.00 52 0 236 0
29SEP26 28.00 P 0.00 0.00 0.00 1.62 -0.04 52 0 163 0
29SEP26 29.00 P 1.83 1.83 1.83 1.91 -0.08 51 7 104 +7
29SEP26 30.00 P 0.00 0.00 0.00 2.24 -0.11 51 0 646 0
29SEP26 31.00 P 0.00 0.00 0.00 2.59 -0.13 51 0 1,523 0
29SEP26 32.00 P 0.00 0.00 0.00 3.01 -0.02 50 0 273 0
29SEP26 33.00 P 0.00 0.00 0.00 3.42 -0.16 50 0 866 0
29SEP26 34.00 P 0.00 0.00 0.00 3.89 -0.15 50 0 807 0
29SEP26 35.00 P 0.00 0.00 0.00 4.41 -0.16 50 0 1,121 0
29SEP26 36.00 P 0.00 0.00 0.00 4.96 -0.22 50 0 993 0
29SEP26 37.00 P 0.00 0.00 0.00 5.55 -0.24 50 0 891 0
29SEP26 38.00 P 0.00 0.00 0.00 6.18 -0.19 50 0 582 0
29SEP26 39.00 P 0.00 0.00 0.00 6.84 -0.20 50 0 535 0
29SEP26 40.00 P 0.00 0.00 0.00 7.42 -0.26 49 0 2,000 0
29SEP26 41.00 P 0.00 0.00 0.00 8.14 -0.37 50 0 591 0
29SEP26 42.00 P 0.00 0.00 0.00 8.89 -0.26 50 0 19 0
29SEP26 43.00 P 0.00 0.00 0.00 9.63 -0.39 50 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 10.47 -0.33 51 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.19 -0.40 50 0 240 0
29SEP26 46.00 P 0.00 0.00 0.00 12.06 -0.27 51 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 12.88 -0.36 51 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 13.65 -0.43 50 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 14.51 -0.43 50 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 15.37 -0.43 50 0 26 0
29SEP26 52.50 P 0.00 0.00 0.00 17.57 -0.45 49 0 5 0
30DEC26 22.00 P 0.00 0.00 0.00 0.86 -0.05 53 0 93 0
30DEC26 23.00 P 0.00 0.00 0.00 1.05 -0.07 52 0 30 0
30DEC26 24.00 P 0.00 0.00 0.00 1.28 -0.07 52 0 19 0
30DEC26 25.00 P 0.00 0.00 0.00 1.50 -0.06 52 0 103 0
30DEC26 26.00 P 0.00 0.00 0.00 1.77 -0.03 52 0 35 0
30DEC26 27.00 P 0.00 0.00 0.00 2.04 -0.06 51 0 59 0
30DEC26 28.00 P 0.00 0.00 0.00 2.35 -0.08 51 0 47 0
30DEC26 29.00 P 2.64 2.64 2.64 2.66 -0.15 50 7 79 +7
30DEC26 30.00 P 0.00 0.00 0.00 3.06 -0.10 50 0 142 0
30DEC26 31.00 P 0.00 0.00 0.00 3.44 -0.17 50 0 182 0
30DEC26 32.00 P 0.00 0.00 0.00 3.86 -0.22 49 0 490 0
30DEC26 33.00 P 0.00 0.00 0.00 4.41 -0.14 50 0 415 0
30DEC26 34.00 P 0.00 0.00 0.00 4.90 -0.13 50 0 225 0
30DEC26 35.00 P 0.00 0.00 0.00 5.38 -0.22 49 0 252 0
30DEC26 36.00 P 0.00 0.00 0.00 5.94 -0.19 49 0 88 0
30DEC26 37.00 P 0.00 0.00 0.00 6.54 -0.24 49 0 1,143 0
30DEC26 38.00 P 0.00 0.00 0.00 7.16 -0.21 49 0 1,155 0
30DEC26 39.00 P 0.00 0.00 0.00 7.80 -0.21 49 0 16 0
30DEC26 40.00 P 0.00 0.00 0.00 8.49 -0.20 50 0 47 0
30DEC26 41.00 P 0.00 0.00 0.00 9.16 -0.26 49 0 61 0
30DEC26 42.00 P 0.00 0.00 0.00 9.87 -0.30 50 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.57 -0.34 49 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 11.36 -0.20 50 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.07 -0.17 49 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 12.90 -0.34 50 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.70 -0.34 50 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 14.50 -0.35 50 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 15.32 -0.36 50 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 16.12 -0.25 50 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 18.28 -0.37 50 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.25 +0.24 52 0 10 0
30MAR27 23.00 P 0.00 0.00 0.00 1.49 +0.22 52 0 2 0
30MAR27 24.00 P 0.00 0.00 0.00 1.76 +0.23 52 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 2.03 +0.17 51 0 15 0
30MAR27 26.00 P 0.00 0.00 0.00 2.33 +0.13 51 0 14 0
30MAR27 27.00 P 0.00 0.00 0.00 2.65 +0.06 51 0 1 0
30MAR27 28.00 P 0.00 0.00 0.00 3.00 0.00 51 0 20 0
30MAR27 29.00 P 0.00 0.00 0.00 3.38 -0.05 50 0 165 0
30MAR27 30.00 P 0.00 0.00 0.00 3.78 -0.12 50 0 232 0
30MAR27 31.00 P 0.00 0.00 0.00 4.28 -0.06 50 0 264 0
30MAR27 32.00 P 0.00 0.00 0.00 4.67 -0.14 50 0 20 0
30MAR27 33.00 P 0.00 0.00 0.00 5.15 -0.15 50 0 22 0
30MAR27 34.00 P 0.00 0.00 0.00 5.67 -0.15 49 0 35 0
30MAR27 35.00 P 0.00 0.00 0.00 6.21 -0.15 49 0 625 0
30MAR27 36.00 P 0.00 0.00 0.00 6.78 -0.39 49 0 515 0
30MAR27 37.00 P 0.00 0.00 0.00 7.37 -0.22 49 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 7.98 -0.20 49 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 8.62 -0.22 49 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.29 -0.19 49 0 9 0
30MAR27 41.00 P 0.00 0.00 0.00 9.97 -0.28 49 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.68 -0.29 49 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.41 -0.29 50 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.19 -0.26 50 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.90 -0.31 50 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.66 -0.33 50 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 14.44 -0.32 50 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 15.22 -0.41 50 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 16.02 -0.27 50 0 0 0
TOTAL PUT 1,334 62,053 +320
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 5.74
29APR26 3.90 C 0.000 0.000 0.000 1.842 +0.018 0 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 1.762 +0.037 89 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 1.657 +0.031 78 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 1.559 +0.033 75 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 1.448 +0.022 54 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 1.349 +0.023 52 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 1.249 +0.023 48 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 1.149 +0.023 44 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 1.056 +0.030 49 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 0.948 +0.021 34 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 0.848 +0.023 30 0 60 0
29APR26 5.00 C 0.000 0.000 0.000 0.765 +0.037 41 0 1,003 0
29APR26 5.25 C 0.000 0.000 0.000 0.496 -0.001 0 0 657 0
29APR26 5.50 C 0.293 0.293 0.293 0.282 +0.002 22 4 1,244 0
29APR26 5.75 C 0.133 0.138 0.109 0.125 +0.005 23 25 907 -15
29APR26 6.00 C 0.042 0.051 0.040 0.042 +0.002 23 33 210 +1
29APR26 6.25 C 0.000 0.000 0.000 0.011 +0.001 24 0 177 0
29APR26 6.50 C 0.000 0.000 0.000 0.002 0.000 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 48 0 0 0
29APR26 8.00 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
29APR26 8.25 C 0.000 0.000 0.000 0.001 0.000 57 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 0.001 0.000 61 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 0.001 0.000 65 0 0 0
28MAY26 3.90 C 0.000 0.000 0.000 1.855 +0.028 67 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 1.772 +0.045 76 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 1.676 +0.049 73 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 1.559 +0.032 59 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 1.457 +0.030 54 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 1.352 +0.025 45 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 1.255 +0.027 45 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 1.176 +0.048 53 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 1.057 +0.029 40 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 0.977 +0.049 45 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 0.874 +0.045 40 0 119 0
28MAY26 5.00 C 0.000 0.000 0.000 0.765 +0.034 33 0 200 0
28MAY26 5.25 C 0.510 0.520 0.510 0.504 -0.001 19 2 427 0
28MAY26 5.50 C 0.000 0.000 0.000 0.306 +0.001 23 0 356 0
28MAY26 5.75 C 0.000 0.000 0.000 0.162 +0.003 24 0 162 0
28MAY26 6.00 C 0.072 0.083 0.071 0.077 +0.005 24 70 362 +49
28MAY26 6.25 C 0.040 0.040 0.040 0.032 +0.003 24 2 296 0
28MAY26 6.50 C 0.000 0.000 0.000 0.012 +0.001 24 0 187 0
28MAY26 6.75 C 0.000 0.000 0.000 0.004 0.000 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 0.000 44 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 1.954 +0.028 60 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.855 +0.028 58 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.772 +0.045 63 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.676 +0.049 62 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.559 +0.032 51 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.457 +0.030 46 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.356 +0.029 43 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.256 +0.028 40 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.176 +0.048 45 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.057 +0.029 34 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.977 +0.048 38 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.874 +0.043 34 0 159 0
29JUN26 5.00 C 0.000 0.000 0.000 0.767 +0.031 29 0 303 0
29JUN26 5.25 C 0.000 0.000 0.000 0.521 -0.001 23 0 1,037 0
29JUN26 5.50 C 0.000 0.000 0.000 0.341 0.000 24 0 542 0
29JUN26 5.75 C 0.000 0.000 0.000 0.211 +0.002 24 0 441 0
29JUN26 6.00 C 0.000 0.000 0.000 0.124 +0.003 24 0 323 0
29JUN26 6.25 C 0.000 0.000 0.000 0.069 +0.003 24 0 140 0
29JUN26 6.50 C 0.044 0.044 0.044 0.036 +0.001 24 30 130 0
29JUN26 6.75 C 0.000 0.000 0.000 0.018 +0.001 24 0 45 0
29JUN26 7.00 C 0.000 0.000 0.000 0.009 +0.001 25 0 15 0
29JUN26 7.25 C 0.000 0.000 0.000 0.004 0.000 25 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.002 +0.001 25 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 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 1.772 +0.045 55 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 1.676 +0.049 54 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 1.559 +0.032 45 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 1.457 +0.030 41 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 1.356 +0.029 38 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 1.268 +0.040 40 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 1.176 +0.048 39 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 1.058 +0.029 31 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 0.977 +0.045 34 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 0.874 +0.037 30 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 0.767 +0.022 26 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 0.547 -0.002 24 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 0.385 +0.001 25 0 15 0
30JUL26 5.75 C 0.280 0.280 0.280 0.262 +0.006 25 100 100 +100
30JUL26 6.00 C 0.000 0.000 0.000 0.174 +0.007 25 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 0.109 +0.005 25 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 0.067 +0.004 25 0 0 0
30JUL26 6.75 C 0.000 0.000 0.000 0.039 +0.003 25 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 0.022 +0.001 25 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.012 +0.001 25 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 0.007 +0.001 25 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.004 +0.001 25 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.002 +0.001 25 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.955 +0.029 45 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.855 +0.028 43 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.772 +0.045 46 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.676 +0.049 44 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.559 +0.032 37 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.457 +0.030 34 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.357 +0.029 32 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.268 +0.039 33 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.176 +0.044 32 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.064 +0.025 27 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.977 +0.029 27 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.883 +0.021 26 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 0.801 +0.020 26 0 47 0
29SEP26 5.25 C 0.000 0.000 0.000 0.620 +0.015 25 0 179 0
29SEP26 5.50 C 0.000 0.000 0.000 0.464 +0.002 25 0 283 0
29SEP26 5.75 C 0.000 0.000 0.000 0.356 +0.006 25 0 609 0
29SEP26 6.00 C 0.000 0.000 0.000 0.257 -0.001 25 0 542 0
29SEP26 6.25 C 0.000 0.000 0.000 0.184 +0.002 25 0 540 0
29SEP26 6.50 C 0.000 0.000 0.000 0.129 +0.001 25 0 351 0
29SEP26 6.75 C 0.000 0.000 0.000 0.088 0.000 25 0 143 0
29SEP26 7.00 C 0.000 0.000 0.000 0.059 -0.001 25 0 75 0
29SEP26 7.25 C 0.000 0.000 0.000 0.039 -0.001 25 0 50 0
29SEP26 7.50 C 0.000 0.000 0.000 0.025 -0.001 25 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.016 -0.001 25 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.010 -0.001 25 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.007 0.000 25 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.004 0.000 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 1.855 +0.028 35 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.772 +0.045 36 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.676 +0.049 35 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.564 +0.036 31 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.464 +0.034 29 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.363 +0.027 27 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.274 +0.030 27 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.185 +0.028 26 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.102 +0.028 26 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.023 +0.026 26 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.944 +0.021 25 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.872 +0.017 25 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.707 +0.010 25 0 80 0
30DEC26 5.50 C 0.000 0.000 0.000 0.565 +0.004 24 0 92 0
30DEC26 5.75 C 0.000 0.000 0.000 0.448 +0.003 25 0 7 0
30DEC26 6.00 C 0.000 0.000 0.000 0.353 +0.004 25 0 81 0
30DEC26 6.25 C 0.000 0.000 0.000 0.282 +0.012 25 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.216 +0.009 25 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.170 +0.013 26 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.127 +0.010 25 0 15 0
30DEC26 7.25 C 0.000 0.000 0.000 0.095 +0.009 25 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.071 +0.007 25 0 15 0
30DEC26 7.75 C 0.000 0.000 0.000 0.052 +0.005 25 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.038 +0.004 25 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.027 +0.003 25 0 8 0
30DEC26 8.50 C 0.000 0.000 0.000 0.020 +0.003 25 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.014 +0.002 25 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.010 +0.001 25 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.855 +0.028 29 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.772 +0.044 30 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.676 +0.043 29 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.564 +0.025 25 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.468 +0.018 24 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.376 +0.011 24 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 1.291 +0.008 24 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 1.207 +0.002 23 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 1.129 -0.003 23 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.054 -0.004 23 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 0.980 -0.012 23 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.911 -0.014 23 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 0.757 -0.016 23 0 3 0
30MAR27 5.50 C 0.000 0.000 0.000 0.626 -0.014 23 0 2 0
30MAR27 5.75 C 0.000 0.000 0.000 0.513 -0.012 23 0 1 0
30MAR27 6.00 C 0.000 0.000 0.000 0.416 -0.011 24 0 15 0
30MAR27 6.25 C 0.000 0.000 0.000 0.333 0.000 24 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.267 +0.002 24 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 0.216 0.000 24 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.175 -0.001 24 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.137 +0.003 24 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.105 +0.002 24 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.082 +0.001 24 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 0.063 +0.001 24 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.047 0.000 24 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.036 -0.001 24 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.027 -0.001 24 0 0 0
TOTAL CALL 266 13,190 +135
29APR26 3.90 P 0.000 0.000 0.000 0.001 0.000 63 0 0 0
29APR26 4.00 P 0.000 0.000 0.000 0.001 0.000 60 0 0 0
29APR26 4.10 P 0.000 0.000 0.000 0.001 0.000 56 0 1 0
29APR26 4.20 P 0.000 0.000 0.000 0.001 0.000 52 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.001 0.000 48 0 62 0
29APR26 4.40 P 0.000 0.000 0.000 0.001 0.000 45 0 30 0
29APR26 4.50 P 0.000 0.000 0.000 0.001 0.000 41 0 87 0
29APR26 4.60 P 0.000 0.000 0.000 0.001 0.000 38 0 71 0
29APR26 4.70 P 0.000 0.000 0.000 0.001 0.000 35 0 322 0
29APR26 4.80 P 0.000 0.000 0.000 0.001 0.000 31 0 187 0
29APR26 4.90 P 0.000 0.000 0.000 0.001 0.000 28 0 421 0
29APR26 5.00 P 0.000 0.000 0.000 0.001 0.000 25 0 765 0
29APR26 5.25 P 0.011 0.013 0.010 0.008 -0.001 24 26 766 -26
29APR26 5.50 P 0.046 0.046 0.038 0.041 -0.005 24 21 1,327 -1
29APR26 5.75 P 0.135 0.135 0.135 0.135 -0.006 24 24 993 +4
29APR26 6.00 P 0.000 0.000 0.000 0.305 -0.005 26 0 228 0
29APR26 6.25 P 0.000 0.000 0.000 0.518 -0.030 25 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 0.760 -0.020 0 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.010 -0.025 0 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 1.260 -0.025 0 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 1.510 -0.025 0 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 1.760 -0.025 0 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 2.010 -0.025 0 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 2.260 -0.033 0 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 2.510 -0.025 0 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 2.760 -0.025 0 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 3.010 -0.035 0 0 0 0
28MAY26 3.90 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
28MAY26 4.00 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
28MAY26 4.10 P 0.000 0.000 0.000 0.001 0.000 33 0 10 0
28MAY26 4.20 P 0.000 0.000 0.000 0.001 0.000 31 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 0.000 26 0 91 0
28MAY26 4.50 P 0.000 0.000 0.000 0.001 0.000 24 0 76 0
28MAY26 4.60 P 0.000 0.000 0.000 0.003 0.000 25 0 88 0
28MAY26 4.70 P 0.010 0.010 0.010 0.005 0.000 25 12 119 +12
28MAY26 4.80 P 0.000 0.000 0.000 0.008 -0.001 24 0 163 0
28MAY26 4.90 P 0.000 0.000 0.000 0.014 -0.001 24 0 196 0
28MAY26 5.00 P 0.028 0.028 0.028 0.023 -0.002 24 2 303 +2
28MAY26 5.25 P 0.067 0.067 0.062 0.068 -0.004 24 7 256 -3
28MAY26 5.50 P 0.153 0.153 0.153 0.154 -0.001 25 5 178 -5
28MAY26 5.75 P 0.267 0.267 0.267 0.286 -0.001 24 2 182 +2
28MAY26 6.00 P 0.000 0.000 0.000 0.467 0.000 25 0 84 0
28MAY26 6.25 P 0.000 0.000 0.000 0.695 +0.003 29 0 16 0
28MAY26 6.50 P 0.000 0.000 0.000 0.896 -0.030 0 0 27 0
28MAY26 6.75 P 0.000 0.000 0.000 1.134 -0.036 0 0 16 0
28MAY26 7.00 P 0.000 0.000 0.000 1.357 -0.061 0 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 1.617 -0.050 0 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 1.881 -0.036 0 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 2.103 -0.063 0 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 2.381 -0.035 0 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 2.623 -0.043 0 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 2.873 -0.042 0 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 3.111 -0.054 0 0 0 0
29JUN26 3.80 P 0.000 0.000 0.000 0.001 0.000 32 0 104 0
29JUN26 3.90 P 0.000 0.000 0.000 0.001 0.000 30 0 108 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 28 0 9 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 26 0 200 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 24 0 43 0
29JUN26 4.30 P 0.000 0.000 0.000 0.002 0.000 24 0 43 0
29JUN26 4.40 P 0.000 0.000 0.000 0.004 0.000 25 0 33 0
29JUN26 4.50 P 0.000 0.000 0.000 0.007 0.000 25 0 87 0
29JUN26 4.60 P 0.000 0.000 0.000 0.011 -0.001 25 0 202 0
29JUN26 4.70 P 0.000 0.000 0.000 0.016 -0.002 24 0 100 0
29JUN26 4.80 P 0.025 0.025 0.025 0.025 -0.003 24 50 184 +50
29JUN26 4.90 P 0.035 0.035 0.035 0.037 -0.002 24 3 280 -3
29JUN26 5.00 P 0.053 0.057 0.053 0.052 -0.005 24 7 424 -2
29JUN26 5.25 P 0.000 0.000 0.000 0.110 -0.003 24 0 615 0
29JUN26 5.50 P 0.206 0.206 0.190 0.202 -0.005 24 18 664 0
29JUN26 5.75 P 0.328 0.328 0.328 0.333 -0.008 24 1 387 -1
29JUN26 6.00 P 0.000 0.000 0.000 0.505 -0.005 24 0 198 0
29JUN26 6.25 P 0.000 0.000 0.000 0.695 -0.025 23 0 5 0
29JUN26 6.50 P 0.000 0.000 0.000 0.908 -0.034 20 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.141 -0.037 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.382 -0.039 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.618 -0.051 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 1.881 -0.036 0 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.125 -0.042 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.381 -0.035 0 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.624 -0.042 0 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.873 -0.042 0 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 3.123 -0.042 0 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 3.372 -0.042 0 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.622 -0.042 0 0 0 0
30JUL26 4.00 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30JUL26 4.10 P 0.000 0.000 0.000 0.002 -0.001 24 0 0 0
30JUL26 4.20 P 0.000 0.000 0.000 0.005 +0.001 25 0 0 0
30JUL26 4.30 P 0.000 0.000 0.000 0.007 0.000 25 0 0 0
30JUL26 4.40 P 0.000 0.000 0.000 0.011 0.000 25 0 0 0
30JUL26 4.50 P 0.000 0.000 0.000 0.016 0.000 25 0 0 0
30JUL26 4.60 P 0.024 0.024 0.024 0.023 -0.001 25 25 50 +25
30JUL26 4.70 P 0.000 0.000 0.000 0.033 -0.001 25 0 0 0
30JUL26 4.80 P 0.000 0.000 0.000 0.046 -0.001 25 0 0 0
30JUL26 4.90 P 0.000 0.000 0.000 0.061 -0.001 25 0 0 0
30JUL26 5.00 P 0.000 0.000 0.000 0.079 -0.002 24 0 0 0
30JUL26 5.25 P 0.000 0.000 0.000 0.146 -0.002 24 0 23 0
30JUL26 5.50 P 0.240 0.240 0.240 0.242 -0.006 24 5 7 +5
30JUL26 5.75 P 0.000 0.000 0.000 0.374 -0.004 24 0 18 0
30JUL26 6.00 P 0.528 0.528 0.528 0.540 +0.001 24 1 1 +1
30JUL26 6.25 P 0.702 0.702 0.702 0.710 -0.037 22 15 15 +15
30JUL26 6.50 P 0.000 0.000 0.000 0.936 -0.024 23 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.156 -0.032 21 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 1.382 -0.044 0 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 1.631 -0.039 0 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 1.881 -0.037 0 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 2.125 -0.042 0 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 2.381 -0.035 0 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 2.624 -0.042 0 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 2.873 -0.042 0 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 3.123 -0.042 0 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.003 -0.001 25 0 33 0
29SEP26 3.90 P 0.000 0.000 0.000 0.005 -0.001 25 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.008 -0.001 25 0 28 0
29SEP26 4.10 P 0.000 0.000 0.000 0.011 -0.002 25 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.016 -0.002 25 0 5 0
29SEP26 4.30 P 0.000 0.000 0.000 0.022 -0.003 25 0 52 0
29SEP26 4.40 P 0.000 0.000 0.000 0.030 -0.004 25 0 57 0
29SEP26 4.50 P 0.000 0.000 0.000 0.040 -0.004 25 0 66 0
29SEP26 4.60 P 0.000 0.000 0.000 0.050 -0.008 25 0 197 0
29SEP26 4.70 P 0.000 0.000 0.000 0.065 -0.009 25 0 194 0
29SEP26 4.80 P 0.000 0.000 0.000 0.082 -0.011 24 0 167 0
29SEP26 4.90 P 0.000 0.000 0.000 0.105 -0.012 25 0 878 0
29SEP26 5.00 P 0.000 0.000 0.000 0.133 -0.009 25 0 1,451 0
29SEP26 5.25 P 0.000 0.000 0.000 0.204 -0.015 24 0 225 0
29SEP26 5.50 P 0.000 0.000 0.000 0.307 -0.017 24 0 387 0
29SEP26 5.75 P 0.000 0.000 0.000 0.437 -0.030 24 0 190 0
29SEP26 6.00 P 0.000 0.000 0.000 0.622 -0.003 26 0 466 0
29SEP26 6.25 P 0.000 0.000 0.000 0.787 -0.019 25 0 405 0
29SEP26 6.50 P 0.000 0.000 0.000 0.980 -0.025 25 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.190 -0.030 24 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.411 -0.035 22 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.644 -0.038 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 1.887 -0.037 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.125 -0.044 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.381 -0.036 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.626 -0.040 0 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.875 -0.041 0 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 3.123 -0.042 0 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.372 -0.043 0 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.628 -0.036 0 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.018 +0.001 25 0 34 0
30DEC26 4.00 P 0.000 0.000 0.000 0.024 +0.001 25 0 54 0
30DEC26 4.10 P 0.000 0.000 0.000 0.032 +0.002 25 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.042 +0.002 25 0 102 0
30DEC26 4.30 P 0.000 0.000 0.000 0.052 +0.001 25 0 26 0
30DEC26 4.40 P 0.000 0.000 0.000 0.066 +0.001 25 0 47 0
30DEC26 4.50 P 0.000 0.000 0.000 0.082 +0.002 25 0 82 0
30DEC26 4.60 P 0.000 0.000 0.000 0.098 -0.001 25 0 102 0
30DEC26 4.70 P 0.000 0.000 0.000 0.119 0.000 25 0 30 0
30DEC26 4.80 P 0.000 0.000 0.000 0.148 +0.004 26 0 7 0
30DEC26 4.90 P 0.000 0.000 0.000 0.174 +0.004 26 0 35 0
30DEC26 5.00 P 0.000 0.000 0.000 0.204 +0.002 25 0 23 0
30DEC26 5.25 P 0.000 0.000 0.000 0.299 +0.007 26 0 41 0
30DEC26 5.50 P 0.000 0.000 0.000 0.413 +0.009 26 0 21 0
30DEC26 5.75 P 0.000 0.000 0.000 0.545 +0.008 26 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.702 +0.011 26 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 0.878 +0.014 26 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.068 +0.015 27 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.270 +0.013 27 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.483 +0.010 27 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.697 -0.002 27 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.922 -0.012 26 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.152 -0.023 24 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.388 -0.032 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.627 -0.040 0 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.875 -0.041 0 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 3.123 -0.042 0 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.373 -0.042 0 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.029 -0.001 24 0 8 0
30MAR27 4.00 P 0.000 0.000 0.000 0.036 -0.003 24 0 1 0
30MAR27 4.10 P 0.000 0.000 0.000 0.047 -0.002 24 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.058 -0.004 24 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.072 -0.004 24 0 1 0
30MAR27 4.40 P 0.000 0.000 0.000 0.088 -0.004 24 0 15 0
30MAR27 4.50 P 0.000 0.000 0.000 0.107 -0.004 24 0 0 0
30MAR27 4.60 P 0.000 0.000 0.000 0.127 -0.005 24 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.153 -0.004 24 0 1 0
30MAR27 4.80 P 0.000 0.000 0.000 0.178 -0.010 24 0 36 0
30MAR27 4.90 P 0.000 0.000 0.000 0.209 -0.011 24 0 1 0
30MAR27 5.00 P 0.000 0.000 0.000 0.242 -0.011 25 0 1 0
30MAR27 5.25 P 0.000 0.000 0.000 0.336 -0.015 25 0 2 0
30MAR27 5.50 P 0.441 0.447 0.441 0.451 -0.004 25 2 3 +2
30MAR27 5.75 P 0.000 0.000 0.000 0.586 -0.003 25 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 0.736 -0.004 25 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 0.915 +0.007 25 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.102 +0.011 26 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.303 +0.015 26 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.510 +0.012 26 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.723 +0.005 26 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 1.944 -0.002 26 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.170 -0.013 25 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.398 -0.026 22 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.635 -0.033 0 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.877 -0.039 0 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 3.124 -0.041 0 0 0 0
TOTAL PUT 226 16,429 +77
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 ($0.001) CLOSING PRICE HK$ 5.03
29APR26 3.20 C 0.000 0.000 0.000 1.834 +0.020 0 0 0 0
29APR26 3.30 C 0.000 0.000 0.000 1.734 +0.020 0 0 0 0
29APR26 3.40 C 0.000 0.000 0.000 1.634 +0.019 0 0 0 0
29APR26 3.50 C 0.000 0.000 0.000 1.535 +0.020 56 0 0 0
29APR26 3.60 C 0.000 0.000 0.000 1.435 +0.020 50 0 0 0
29APR26 3.70 C 0.000 0.000 0.000 1.335 +0.020 44 0 0 0
29APR26 3.80 C 0.000 0.000 0.000 1.235 +0.020 38 0 0 0
29APR26 3.90 C 0.000 0.000 0.000 1.135 +0.020 0 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 1.035 +0.020 0 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 0.935 +0.019 0 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 0.835 +0.019 0 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.736 +0.020 26 0 672 0
29APR26 4.40 C 0.000 0.000 0.000 0.647 +0.031 37 0 1,500 0
29APR26 4.50 C 0.505 0.510 0.505 0.530 +0.017 0 10,000 5,890 -5,820
29APR26 4.60 C 0.000 0.000 0.000 0.433 +0.013 0 0 5,046 0
29APR26 4.70 C 0.000 0.000 0.000 0.341 +0.005 18 0 21,981 0
29APR26 4.80 C 0.000 0.000 0.000 0.255 +0.019 20 0 5,170 0
29APR26 4.90 C 0.000 0.000 0.000 0.172 +0.012 18 0 4,908 0
29APR26 5.00 C 0.090 0.111 0.083 0.108 +0.006 18 11,198 13,660 +3,886
29APR26 5.25 C 0.022 0.028 0.021 0.025 +0.002 20 3,212 9,809 +1,978
29APR26 5.50 C 0.006 0.006 0.004 0.003 0.000 20 201 2,662 +1
29APR26 5.75 C 0.000 0.000 0.000 0.001 0.000 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 37 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 48 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.001 0.000 58 0 0 0
29APR26 7.50 C 0.000 0.000 0.000 0.001 0.000 63 0 0 0
29APR26 7.75 C 0.000 0.000 0.000 0.001 0.000 67 0 0 0
29APR26 8.00 C 0.000 0.000 0.000 0.001 0.000 72 0 0 0
28MAY26 3.30 C 0.000 0.000 0.000 1.734 +0.020 0 0 0 0
28MAY26 3.40 C 0.000 0.000 0.000 1.634 +0.019 0 0 0 0
28MAY26 3.50 C 0.000 0.000 0.000 1.535 +0.020 0 0 0 0
28MAY26 3.60 C 0.000 0.000 0.000 1.435 +0.020 0 0 0 0
28MAY26 3.70 C 0.000 0.000 0.000 1.335 +0.020 0 0 0 0
28MAY26 3.80 C 0.000 0.000 0.000 1.235 +0.020 0 0 0 0
28MAY26 3.90 C 0.000 0.000 0.000 1.135 +0.020 0 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 1.035 +0.020 0 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 0.935 +0.018 0 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 0.837 +0.017 0 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.742 +0.026 0 0 2,000 0
28MAY26 4.40 C 0.000 0.000 0.000 0.647 +0.029 19 0 2,338 0
28MAY26 4.50 C 0.000 0.000 0.000 0.555 +0.024 20 0 89 0
28MAY26 4.60 C 0.000 0.000 0.000 0.469 +0.018 22 0 6,904 0
28MAY26 4.70 C 0.370 0.370 0.370 0.370 -0.001 18 30 4,843 -30
28MAY26 4.80 C 0.000 0.000 0.000 0.300 +0.019 20 0 2,902 0
28MAY26 4.90 C 0.000 0.000 0.000 0.225 +0.014 19 0 3,888 0
28MAY26 5.00 C 0.162 0.162 0.162 0.168 +0.013 19 1 4,597 +1
28MAY26 5.25 C 0.062 0.062 0.062 0.070 +0.008 20 20 4,798 0
28MAY26 5.50 C 0.020 0.023 0.020 0.024 +0.003 20 30 5,580 +30
28MAY26 5.75 C 0.000 0.000 0.000 0.007 +0.001 20 0 2,031 0
28MAY26 6.00 C 0.000 0.000 0.000 0.002 0.000 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 2.039 +0.021 0 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 1.940 +0.021 0 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 1.841 +0.015 0 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 1.741 +0.020 0 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.642 +0.014 0 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 1.543 +0.014 0 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 1.443 +0.019 0 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 1.344 +0.020 0 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 1.242 +0.011 0 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.146 +0.007 0 0 41 0
29JUN26 4.00 C 0.000 0.000 0.000 1.047 +0.002 0 0 13,114 0
29JUN26 4.10 C 0.000 0.000 0.000 0.952 +0.008 17 0 2,800 0
29JUN26 4.20 C 0.000 0.000 0.000 0.857 +0.004 20 0 235 0
29JUN26 4.30 C 0.000 0.000 0.000 0.763 +0.015 21 0 2,222 0
29JUN26 4.40 C 0.000 0.000 0.000 0.671 +0.004 21 0 21,573 0
29JUN26 4.50 C 0.588 0.588 0.581 0.582 +0.008 21 8 3,343 -8
29JUN26 4.60 C 0.000 0.000 0.000 0.496 +0.009 20 0 7,322 0
29JUN26 4.70 C 0.000 0.000 0.000 0.414 +0.008 20 0 5,907 0
29JUN26 4.80 C 0.322 0.322 0.322 0.329 +0.009 18 1 3,423 -1
29JUN26 4.90 C 0.271 0.273 0.271 0.267 +0.014 19 3 11,616 0
29JUN26 5.00 C 0.213 0.215 0.213 0.210 +0.013 19 3 7,721 +1
29JUN26 5.25 C 0.103 0.103 0.103 0.108 +0.009 19 1 13,988 -1
29JUN26 5.50 C 0.045 0.045 0.045 0.049 +0.004 19 50 3,973 0
29JUN26 5.75 C 0.000 0.000 0.000 0.020 +0.002 19 0 1,264 0
29JUN26 6.00 C 0.012 0.012 0.012 0.007 +0.001 19 4 343 +4
29JUN26 6.25 C 0.000 0.000 0.000 0.003 +0.001 20 0 131 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 20 0 84 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 23 0 85 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 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 1.345 +0.020 0 0 0 0
30JUL26 3.80 C 0.000 0.000 0.000 1.246 +0.015 0 0 0 0
30JUL26 3.90 C 0.000 0.000 0.000 1.147 +0.008 0 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.051 +0.006 0 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 0.955 +0.011 20 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 0.859 +0.006 21 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 0.766 +0.012 21 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.675 +0.008 21 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 0.587 +0.011 21 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.502 +0.012 21 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.422 +0.013 20 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 0.348 +0.025 20 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 0.273 +0.014 19 0 453 0
30JUL26 5.00 C 0.000 0.000 0.000 0.217 +0.010 19 0 715 0
30JUL26 5.25 C 0.115 0.115 0.115 0.116 +0.006 19 30 1,372 +30
30JUL26 5.50 C 0.058 0.061 0.058 0.058 +0.006 19 80 1,490 +80
30JUL26 5.75 C 0.000 0.000 0.000 0.025 +0.003 19 0 981 0
30JUL26 6.00 C 0.000 0.000 0.000 0.010 +0.001 19 0 120 0
30JUL26 6.25 C 0.000 0.000 0.000 0.004 +0.001 20 0 208 0
30JUL26 6.50 C 0.000 0.000 0.000 0.002 +0.001 21 0 88 0
30JUL26 6.75 C 0.000 0.000 0.000 0.001 0.000 21 0 88 0
30JUL26 7.00 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.001 0.000 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 31 0 0 0
29SEP26 3.00 C 0.000 0.000 0.000 2.039 +0.019 0 0 10 0
29SEP26 3.10 C 0.000 0.000 0.000 1.940 +0.014 0 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 1.841 +0.014 0 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.742 +0.014 0 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.643 +0.015 0 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.543 +0.013 0 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.444 +0.014 0 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.346 +0.015 0 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.247 +0.016 0 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.150 +0.010 0 0 2 0
29SEP26 4.00 C 0.000 0.000 0.000 1.053 +0.008 19 0 25 0
29SEP26 4.10 C 0.970 0.970 0.970 0.955 +0.004 19 500 7,500 +500
29SEP26 4.20 C 0.000 0.000 0.000 0.859 +0.001 19 0 1,620 0
29SEP26 4.30 C 0.000 0.000 0.000 0.776 +0.004 21 0 1,948 0
29SEP26 4.40 C 0.000 0.000 0.000 0.688 +0.016 21 0 2,541 0
29SEP26 4.50 C 0.000 0.000 0.000 0.604 +0.016 21 0 3,970 0
29SEP26 4.60 C 0.000 0.000 0.000 0.524 +0.017 21 0 2,931 0
29SEP26 4.70 C 0.000 0.000 0.000 0.449 +0.011 20 0 2,396 0
29SEP26 4.80 C 0.000 0.000 0.000 0.381 +0.024 20 0 1,227 0
29SEP26 4.90 C 0.000 0.000 0.000 0.311 +0.013 19 0 5,250 0
29SEP26 5.00 C 0.000 0.000 0.000 0.255 +0.010 19 0 1,913 0
29SEP26 5.25 C 0.000 0.000 0.000 0.156 +0.003 19 0 2,459 0
29SEP26 5.50 C 0.000 0.000 0.000 0.095 +0.004 20 0 2,363 0
29SEP26 5.75 C 0.000 0.000 0.000 0.052 +0.003 19 0 823 0
29SEP26 6.00 C 0.000 0.000 0.000 0.028 +0.001 20 0 252 0
29SEP26 6.25 C 0.000 0.000 0.000 0.014 +0.001 19 0 477 0
29SEP26 6.50 C 0.000 0.000 0.000 0.007 0.000 20 0 298 0
29SEP26 6.75 C 0.000 0.000 0.000 0.004 +0.001 20 0 208 0
29SEP26 7.00 C 0.000 0.000 0.000 0.002 0.000 20 0 88 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 20 0 88 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 22 0 90 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 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 1.940 +0.014 0 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 1.841 +0.014 0 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 1.742 +0.014 0 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.643 +0.015 0 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.544 +0.014 0 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.445 +0.015 0 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.347 +0.014 0 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.248 +0.010 0 0 200 0
30DEC26 3.90 C 0.000 0.000 0.000 1.152 +0.012 18 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.060 +0.015 20 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.966 +0.012 20 0 10 0
30DEC26 4.20 C 0.000 0.000 0.000 0.877 +0.011 20 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 0.790 +0.015 20 0 80 0
30DEC26 4.40 C 0.000 0.000 0.000 0.707 +0.008 20 0 97 0
30DEC26 4.50 C 0.000 0.000 0.000 0.628 +0.002 20 0 8,892 0
30DEC26 4.60 C 0.000 0.000 0.000 0.558 +0.012 20 0 1,440 0
30DEC26 4.70 C 0.000 0.000 0.000 0.496 +0.016 20 0 2,803 0
30DEC26 4.80 C 0.000 0.000 0.000 0.440 +0.021 20 0 1,047 0
30DEC26 4.90 C 0.000 0.000 0.000 0.387 +0.020 20 0 85 0
30DEC26 5.00 C 0.000 0.000 0.000 0.342 +0.020 20 0 1,658 0
30DEC26 5.25 C 0.000 0.000 0.000 0.243 +0.018 20 0 362 0
30DEC26 5.50 C 0.000 0.000 0.000 0.170 +0.015 21 0 262 0
30DEC26 5.75 C 0.000 0.000 0.000 0.116 +0.012 21 0 160 0
30DEC26 6.00 C 0.000 0.000 0.000 0.077 +0.007 21 0 208 0
30DEC26 6.25 C 0.000 0.000 0.000 0.054 +0.009 21 0 519 0
30DEC26 6.50 C 0.000 0.000 0.000 0.034 +0.006 21 0 204 0
30DEC26 6.75 C 0.000 0.000 0.000 0.021 +0.004 21 0 190 0
30DEC26 7.00 C 0.000 0.000 0.000 0.013 +0.002 21 0 190 0
30DEC26 7.25 C 0.000 0.000 0.000 0.008 +0.002 21 0 90 0
30DEC26 7.50 C 0.000 0.000 0.000 0.005 +0.001 21 0 93 0
30DEC26 7.75 C 0.000 0.000 0.000 0.003 +0.001 21 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.002 +0.001 21 0 0 0
30MAR27 3.30 C 0.000 0.000 0.000 1.742 +0.014 0 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 1.643 +0.015 0 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 1.544 +0.014 0 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.446 +0.015 0 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.348 +0.015 0 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.251 +0.013 17 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.157 +0.015 18 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.065 +0.015 19 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 0.975 +0.015 19 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.889 +0.006 19 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.806 +0.006 18 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.726 +0.013 18 0 2,000 0
30MAR27 4.50 C 0.000 0.000 0.000 0.655 +0.015 18 0 2,400 0
30MAR27 4.60 C 0.000 0.000 0.000 0.593 +0.014 19 0 540 0
30MAR27 4.70 C 0.000 0.000 0.000 0.533 +0.013 19 0 1,060 0
30MAR27 4.80 C 0.000 0.000 0.000 0.480 +0.012 19 0 1,109 0
30MAR27 4.90 C 0.000 0.000 0.000 0.428 +0.011 19 0 1,100 0
30MAR27 5.00 C 0.000 0.000 0.000 0.383 +0.010 19 0 1,318 0
30MAR27 5.25 C 0.000 0.000 0.000 0.284 +0.009 19 0 1,372 0
30MAR27 5.50 C 0.183 0.183 0.183 0.206 +0.008 19 91 197 +91
30MAR27 5.75 C 0.000 0.000 0.000 0.146 +0.005 19 0 1,006 0
30MAR27 6.00 C 0.000 0.000 0.000 0.102 +0.003 19 0 114 0
30MAR27 6.25 C 0.000 0.000 0.000 0.075 +0.007 20 0 96 0
30MAR27 6.50 C 0.000 0.000 0.000 0.051 +0.002 20 0 96 0
30MAR27 6.75 C 0.000 0.000 0.000 0.034 +0.002 20 0 96 0
30MAR27 7.00 C 0.000 0.000 0.000 0.022 +0.001 20 0 131 0
30MAR27 7.25 C 0.000 0.000 0.000 0.015 +0.001 20 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.010 +0.001 20 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.006 0.000 20 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 0.004 0.000 20 0 0 0
TOTAL CALL 25,463 287,125 +742
29APR26 3.20 P 0.000 0.000 0.000 0.001 0.000 74 0 0 0
29APR26 3.30 P 0.000 0.000 0.000 0.001 0.000 70 0 0 0
29APR26 3.40 P 0.000 0.000 0.000 0.001 0.000 65 0 0 0
29APR26 3.50 P 0.000 0.000 0.000 0.001 0.000 61 0 0 0
29APR26 3.60 P 0.000 0.000 0.000 0.001 0.000 56 0 8 0
29APR26 3.70 P 0.000 0.000 0.000 0.001 0.000 52 0 308 0
29APR26 3.80 P 0.000 0.000 0.000 0.001 0.000 48 0 271 0
29APR26 3.90 P 0.000 0.000 0.000 0.001 0.000 44 0 992 0
29APR26 4.00 P 0.000 0.000 0.000 0.001 0.000 40 0 2,589 0
29APR26 4.10 P 0.000 0.000 0.000 0.001 0.000 36 0 1,710 0
29APR26 4.20 P 0.000 0.000 0.000 0.001 0.000 32 0 36,520 0
29APR26 4.30 P 0.000 0.000 0.000 0.001 0.000 28 0 5,257 0
29APR26 4.40 P 0.003 0.005 0.003 0.001 0.000 25 454 5,502 +60
29APR26 4.50 P 0.005 0.007 0.005 0.001 0.000 21 110 16,107 -50
29APR26 4.60 P 0.000 0.000 0.000 0.003 -0.001 21 0 10,334 0
29APR26 4.70 P 0.023 0.023 0.019 0.007 -0.003 19 930 7,055 +900
29APR26 4.80 P 0.030 0.030 0.030 0.018 -0.006 19 903 30,332 0
29APR26 4.90 P 0.051 0.051 0.047 0.040 -0.011 19 330 3,637 +80
29APR26 5.00 P 0.098 0.105 0.098 0.078 -0.014 20 16 5,207 -4
29APR26 5.25 P 0.000 0.000 0.000 0.246 -0.020 22 0 21 0
29APR26 5.50 P 0.000 0.000 0.000 0.484 -0.021 30 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 0.736 -0.018 41 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 0.984 -0.021 49 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.235 -0.020 59 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.485 -0.020 67 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.734 -0.021 74 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 1.984 -0.021 81 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.234 -0.021 88 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.484 -0.021 95 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 2.735 -0.020 102 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 2.984 -0.021 106 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 39 0 8 0
28MAY26 3.60 P 0.000 0.000 0.000 0.001 0.000 36 0 8 0
28MAY26 3.70 P 0.000 0.000 0.000 0.001 0.000 33 0 2 0
28MAY26 3.80 P 0.000 0.000 0.000 0.001 0.000 31 0 1,216 0
28MAY26 3.90 P 0.000 0.000 0.000 0.001 0.000 28 0 235 0
28MAY26 4.00 P 0.000 0.000 0.000 0.001 0.000 26 0 2,554 0
28MAY26 4.10 P 0.000 0.000 0.000 0.001 0.000 23 0 457 0
28MAY26 4.20 P 0.000 0.000 0.000 0.001 0.000 21 0 3,282 0
28MAY26 4.30 P 0.000 0.000 0.000 0.003 0.000 21 0 1,672 0
28MAY26 4.40 P 0.015 0.015 0.015 0.005 0.000 20 927 2,253 +484
28MAY26 4.50 P 0.021 0.021 0.021 0.010 -0.001 20 50 3,276 0
28MAY26 4.60 P 0.037 0.037 0.037 0.019 -0.001 20 100 1,544 0
28MAY26 4.70 P 0.050 0.050 0.043 0.035 -0.001 20 245 2,293 0
28MAY26 4.80 P 0.070 0.070 0.063 0.057 -0.003 20 362 1,731 +330
28MAY26 4.90 P 0.000 0.000 0.000 0.090 -0.005 20 0 1,667 0
28MAY26 5.00 P 0.000 0.000 0.000 0.133 -0.006 20 0 2,417 0
28MAY26 5.25 P 0.000 0.000 0.000 0.287 -0.012 21 0 130 0
28MAY26 5.50 P 0.000 0.000 0.000 0.493 -0.015 22 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.736 -0.019 28 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 0.984 -0.021 33 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.235 -0.020 40 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 1.485 -0.020 45 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 1.734 -0.021 50 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 1.984 -0.021 54 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.234 -0.021 59 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.484 -0.021 63 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 2.735 -0.020 68 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 2.984 -0.021 71 0 0 0
29JUN26 3.00 P 0.000 0.000 0.000 0.001 0.000 42 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 37 0 0 0
29JUN26 3.30 P 0.000 0.000 0.000 0.001 0.000 35 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 28 0 915 0
29JUN26 3.70 P 0.000 0.000 0.000 0.001 0.000 26 0 1,261 0
29JUN26 3.80 P 0.000 0.000 0.000 0.001 0.000 24 0 2,437 0
29JUN26 3.90 P 0.000 0.000 0.000 0.001 0.000 22 0 2,607 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 20 0 2,793 0
29JUN26 4.10 P 0.000 0.000 0.000 0.002 0.000 20 0 3,620 0
29JUN26 4.20 P 0.000 0.000 0.000 0.004 -0.001 20 0 28,101 0
29JUN26 4.30 P 0.000 0.000 0.000 0.008 0.000 20 0 1,840 0
29JUN26 4.40 P 0.025 0.025 0.025 0.014 0.000 20 10 2,000 0
29JUN26 4.50 P 0.000 0.000 0.000 0.024 -0.001 20 0 3,821 0
29JUN26 4.60 P 0.049 0.049 0.049 0.039 -0.001 20 20 8,645 0
29JUN26 4.70 P 0.075 0.075 0.068 0.059 -0.003 20 45 2,514 +45
29JUN26 4.80 P 0.092 0.092 0.092 0.087 -0.004 20 56 1,058 0
29JUN26 4.90 P 0.000 0.000 0.000 0.123 -0.005 20 0 3,217 0
29JUN26 5.00 P 0.160 0.160 0.160 0.167 -0.007 20 15 698 0
29JUN26 5.25 P 0.000 0.000 0.000 0.317 -0.011 21 0 270 0
29JUN26 5.50 P 0.000 0.000 0.000 0.509 -0.015 21 0 180 0
29JUN26 5.75 P 0.000 0.000 0.000 0.736 -0.029 23 0 150 0
29JUN26 6.00 P 0.000 0.000 0.000 0.985 -0.020 28 0 388 0
29JUN26 6.25 P 0.000 0.000 0.000 1.235 -0.020 32 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.485 -0.020 37 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.734 -0.021 40 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.984 -0.021 44 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.245 -0.010 52 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.484 -0.021 51 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.735 -0.020 55 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.984 -0.021 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 0.000 20 0 40 0
30JUL26 4.00 P 0.000 0.000 0.000 0.006 0.000 20 0 0 0
30JUL26 4.10 P 0.000 0.000 0.000 0.009 -0.001 19 0 0 0
30JUL26 4.20 P 0.030 0.032 0.030 0.016 0.000 19 340 340 +340
30JUL26 4.30 P 0.042 0.042 0.042 0.025 -0.001 19 10 420 +10
30JUL26 4.40 P 0.051 0.055 0.051 0.040 -0.001 20 410 530 +410
30JUL26 4.50 P 0.000 0.000 0.000 0.059 -0.002 20 0 40 0
30JUL26 4.60 P 0.000 0.000 0.000 0.084 -0.003 20 0 850 0
30JUL26 4.70 P 0.000 0.000 0.000 0.116 -0.004 20 0 10 0
30JUL26 4.80 P 0.000 0.000 0.000 0.156 -0.005 20 0 48 0
30JUL26 4.90 P 0.000 0.000 0.000 0.200 -0.010 20 0 44 0
30JUL26 5.00 P 0.000 0.000 0.000 0.256 -0.010 20 0 100 0
30JUL26 5.25 P 0.000 0.000 0.000 0.423 -0.014 20 0 0 0
30JUL26 5.50 P 0.000 0.000 0.000 0.624 -0.015 21 0 0 0
30JUL26 5.75 P 0.000 0.000 0.000 0.850 -0.014 22 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 1.086 -0.017 23 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 1.329 -0.011 25 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.574 -0.018 27 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.821 -0.010 29 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 2.067 -0.013 30 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 2.315 -0.019 32 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.563 -0.013 34 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 2.811 -0.020 35 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 3.060 -0.013 38 0 0 0
29SEP26 3.00 P 0.000 0.000 0.000 0.001 0.000 27 0 530 0
29SEP26 3.10 P 0.000 0.000 0.000 0.001 0.000 26 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.001 0.000 24 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.001 0.000 22 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.001 0.000 21 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.001 -0.001 19 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.002 -0.001 20 0 3,481 0
29SEP26 3.70 P 0.000 0.000 0.000 0.004 0.000 20 0 1,553 0
29SEP26 3.80 P 0.000 0.000 0.000 0.006 -0.001 19 0 4,250 0
29SEP26 3.90 P 0.000 0.000 0.000 0.010 -0.001 20 0 3,404 0
29SEP26 4.00 P 0.037 0.037 0.037 0.016 -0.001 20 58 3,556 -58
29SEP26 4.10 P 0.000 0.000 0.000 0.024 -0.002 19 0 2,774 0
29SEP26 4.20 P 0.057 0.057 0.057 0.035 -0.003 19 10 5,086 0
29SEP26 4.30 P 0.000 0.000 0.000 0.050 -0.004 19 0 2,570 0
29SEP26 4.40 P 0.000 0.000 0.000 0.069 -0.005 20 0 776 0
29SEP26 4.50 P 0.000 0.000 0.000 0.094 -0.005 20 0 1,068 0
29SEP26 4.60 P 0.000 0.000 0.000 0.124 -0.007 20 0 1,604 0
29SEP26 4.70 P 0.000 0.000 0.000 0.160 -0.008 20 0 2,979 0
29SEP26 4.80 P 0.000 0.000 0.000 0.202 -0.010 20 0 1,724 0
29SEP26 4.90 P 0.243 0.244 0.243 0.245 -0.016 20 12 5,150 0
29SEP26 5.00 P 0.000 0.000 0.000 0.302 -0.011 20 0 1,151 0
29SEP26 5.25 P 0.000 0.000 0.000 0.464 -0.013 20 0 150 0
29SEP26 5.50 P 0.000 0.000 0.000 0.658 -0.014 21 0 64 0
29SEP26 5.75 P 0.000 0.000 0.000 0.871 -0.014 21 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.098 -0.015 22 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.335 -0.010 23 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.577 -0.017 24 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.822 -0.012 25 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.069 -0.018 27 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.315 -0.019 27 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.563 -0.014 29 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.812 -0.019 31 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 3.060 -0.014 32 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 0.000 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 0.008 +0.001 21 0 1,064 0
30DEC26 3.60 P 0.000 0.000 0.000 0.012 +0.001 21 0 3,382 0
30DEC26 3.70 P 0.000 0.000 0.000 0.017 +0.001 21 0 888 0
30DEC26 3.80 P 0.000 0.000 0.000 0.024 +0.002 21 0 3,006 0
30DEC26 3.90 P 0.000 0.000 0.000 0.034 +0.002 21 0 1,392 0
30DEC26 4.00 P 0.000 0.000 0.000 0.047 +0.003 21 0 3,711 0
30DEC26 4.10 P 0.000 0.000 0.000 0.062 +0.003 21 0 379 0
30DEC26 4.20 P 0.000 0.000 0.000 0.080 +0.003 21 0 474 0
30DEC26 4.30 P 0.000 0.000 0.000 0.103 +0.003 21 0 372 0
30DEC26 4.40 P 0.000 0.000 0.000 0.129 +0.003 21 0 418 0
30DEC26 4.50 P 0.000 0.000 0.000 0.161 +0.004 21 0 8,891 0
30DEC26 4.60 P 0.000 0.000 0.000 0.196 +0.003 21 0 1,540 0
30DEC26 4.70 P 0.000 0.000 0.000 0.222 -0.011 20 0 1,845 0
30DEC26 4.80 P 0.000 0.000 0.000 0.281 +0.002 21 0 1,041 0
30DEC26 4.90 P 0.000 0.000 0.000 0.330 +0.001 22 0 62 0
30DEC26 5.00 P 0.000 0.000 0.000 0.385 0.000 22 0 80 0
30DEC26 5.25 P 0.000 0.000 0.000 0.540 -0.002 22 0 144 0
30DEC26 5.50 P 0.000 0.000 0.000 0.723 -0.005 22 0 103 0
30DEC26 5.75 P 0.000 0.000 0.000 0.927 -0.009 23 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.148 -0.012 24 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.382 -0.015 26 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.625 -0.017 28 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.866 -0.019 30 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.107 -0.018 31 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.350 -0.012 32 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.591 -0.014 33 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.834 -0.014 34 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 3.078 -0.019 35 0 0 0
30MAR27 3.30 P 0.000 0.000 0.000 0.005 -0.001 20 0 186 0
30MAR27 3.40 P 0.000 0.000 0.000 0.008 0.000 20 0 130 0
30MAR27 3.50 P 0.000 0.000 0.000 0.012 0.000 20 0 40 0
30MAR27 3.60 P 0.000 0.000 0.000 0.017 -0.001 20 0 112 0
30MAR27 3.70 P 0.000 0.000 0.000 0.024 -0.001 20 0 112 0
30MAR27 3.80 P 0.000 0.000 0.000 0.033 -0.001 20 0 156 0
30MAR27 3.90 P 0.000 0.000 0.000 0.044 -0.002 20 0 20 0
30MAR27 4.00 P 0.000 0.000 0.000 0.058 -0.002 20 0 319 0
30MAR27 4.10 P 0.000 0.000 0.000 0.075 -0.003 20 0 140 0
30MAR27 4.20 P 0.000 0.000 0.000 0.095 -0.004 20 0 50 0
30MAR27 4.30 P 0.000 0.000 0.000 0.119 -0.004 20 0 55 0
30MAR27 4.40 P 0.000 0.000 0.000 0.148 -0.004 20 0 2,115 0
30MAR27 4.50 P 0.000 0.000 0.000 0.179 -0.005 20 0 2,400 0
30MAR27 4.60 P 0.000 0.000 0.000 0.216 -0.006 20 0 415 0
30MAR27 4.70 P 0.000 0.000 0.000 0.255 -0.008 20 0 1,000 0
30MAR27 4.80 P 0.000 0.000 0.000 0.302 -0.008 20 0 1,021 0
30MAR27 4.90 P 0.000 0.000 0.000 0.350 -0.009 20 0 1,000 0
30MAR27 5.00 P 0.000 0.000 0.000 0.405 -0.010 20 0 1,000 0
30MAR27 5.25 P 0.000 0.000 0.000 0.558 -0.012 20 0 0 0
30MAR27 5.50 P 0.000 0.000 0.000 0.736 -0.014 21 0 9 0
30MAR27 5.75 P 0.000 0.000 0.000 0.936 -0.016 21 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.154 -0.017 22 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.386 -0.018 24 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.627 -0.019 26 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.874 -0.019 28 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.113 -0.014 29 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.354 -0.014 30 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.596 -0.014 31 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.839 -0.013 32 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 3.082 -0.015 32 0 0 0
TOTAL PUT 5,413 310,061 +2,547
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 8.45
29APR26 4.80 C 0.000 0.000 0.000 3.666 -0.051 113 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 3.567 -0.065 110 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 3.467 -0.050 107 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 3.233 -0.034 114 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 2.977 -0.040 99 0 5 0
29APR26 5.75 C 0.000 0.000 0.000 2.718 -0.050 81 0 0 0
29APR26 6.00 C 0.000 0.000 0.000 2.484 -0.027 86 0 0 0
29APR26 6.25 C 0.000 0.000 0.000 2.222 -0.038 69 0 0 0
29APR26 6.50 C 0.000 0.000 0.000 1.969 -0.050 58 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 1.730 -0.039 58 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 1.469 -0.050 43 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 1.229 -0.044 42 0 70 0
29APR26 7.50 C 0.000 0.000 0.000 0.960 -0.060 18 0 2,955 0
29APR26 7.75 C 0.000 0.000 0.000 0.714 -0.059 19 0 3,829 0
29APR26 8.00 C 0.450 0.478 0.450 0.495 -0.039 23 150 6,470 0
29APR26 8.25 C 0.300 0.300 0.300 0.283 -0.045 19 5 3,991 +5
29APR26 8.50 C 0.130 0.156 0.127 0.133 -0.024 19 651 6,767 +101
29APR26 8.75 C 0.052 0.052 0.052 0.052 -0.015 19 100 11,697 +54
29APR26 9.00 C 0.018 0.020 0.018 0.017 -0.004 19 248 5,122 0
29APR26 9.25 C 0.009 0.009 0.009 0.005 -0.001 20 50 1,421 +20
29APR26 9.50 C 0.000 0.000 0.000 0.001 0.000 20 0 740 0
29APR26 9.75 C 0.000 0.000 0.000 0.001 0.000 24 0 1,162 0
29APR26 10.00 C 0.000 0.000 0.000 0.001 0.000 27 0 100 0
29APR26 10.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29APR26 11.00 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29APR26 11.50 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29APR26 12.00 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
29APR26 12.50 C 0.000 0.000 0.000 0.001 0.000 59 0 0 0
29APR26 13.00 C 0.000 0.000 0.000 0.001 0.000 64 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 3.570 -0.062 63 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 3.471 -0.046 62 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 3.233 -0.034 67 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 2.977 -0.040 56 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 2.724 -0.044 47 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 2.484 -0.032 50 0 0 0
28MAY26 6.25 C 0.000 0.000 0.000 2.228 -0.039 40 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 1.979 -0.040 36 0 0 0
28MAY26 6.75 C 0.000 0.000 0.000 1.730 -0.039 31 0 0 0
28MAY26 7.00 C 0.000 0.000 0.000 1.517 -0.024 38 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 1.255 -0.031 30 0 50 0
28MAY26 7.50 C 0.000 0.000 0.000 0.985 -0.059 19 0 2,065 0
28MAY26 7.75 C 0.000 0.000 0.000 0.756 -0.057 19 0 1,168 0
28MAY26 8.00 C 0.000 0.000 0.000 0.549 -0.052 20 0 2,139 0
28MAY26 8.25 C 0.000 0.000 0.000 0.373 -0.042 19 0 2,520 0
28MAY26 8.50 C 0.233 0.233 0.233 0.233 -0.042 19 10 4,091 +10
28MAY26 8.75 C 0.140 0.150 0.140 0.136 -0.027 19 460 8,392 -115
28MAY26 9.00 C 0.079 0.079 0.074 0.076 -0.017 20 505 4,294 -165
28MAY26 9.25 C 0.044 0.046 0.044 0.038 -0.011 20 115 1,750 0
28MAY26 9.50 C 0.000 0.000 0.000 0.017 -0.007 20 0 517 0
28MAY26 9.75 C 0.000 0.000 0.000 0.008 -0.003 20 0 60 0
28MAY26 10.00 C 0.000 0.000 0.000 0.003 -0.002 20 0 60 0
28MAY26 10.50 C 0.000 0.000 0.000 0.001 0.000 22 0 3 0
28MAY26 11.00 C 0.000 0.000 0.000 0.001 0.000 26 0 150 0
28MAY26 11.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28MAY26 12.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
28MAY26 12.50 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28MAY26 13.00 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 3.880 -0.032 56 0 10 0
29JUN26 4.70 C 0.000 0.000 0.000 3.800 -0.023 68 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 3.682 -0.042 54 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 3.583 -0.049 52 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 3.484 -0.043 51 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 3.236 -0.043 47 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 2.988 -0.043 44 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 2.739 -0.047 39 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 2.495 -0.023 38 0 150 0
29JUN26 6.25 C 0.000 0.000 0.000 2.242 -0.030 32 0 0 0
29JUN26 6.50 C 0.000 0.000 0.000 1.997 -0.027 30 0 10 0
29JUN26 6.75 C 0.000 0.000 0.000 1.779 -0.004 34 0 1 0
29JUN26 7.00 C 0.000 0.000 0.000 1.537 -0.011 31 0 729 0
29JUN26 7.25 C 0.000 0.000 0.000 1.291 -0.018 27 0 2,191 0
29JUN26 7.50 C 0.000 0.000 0.000 1.024 -0.057 20 0 3,174 0
29JUN26 7.75 C 0.000 0.000 0.000 0.810 -0.054 20 0 1,812 0
29JUN26 8.00 C 0.630 0.630 0.629 0.637 -0.031 21 6 16,786 0
29JUN26 8.25 C 0.439 0.483 0.422 0.453 -0.039 20 370 2,909 -30
29JUN26 8.50 C 0.330 0.330 0.330 0.317 -0.035 20 30 4,437 +30
29JUN26 8.75 C 0.234 0.236 0.233 0.215 -0.028 20 184 2,882 +184
29JUN26 9.00 C 0.152 0.156 0.152 0.143 -0.018 20 3 3,745 0
29JUN26 9.25 C 0.000 0.000 0.000 0.089 -0.016 20 0 3,415 0
29JUN26 9.50 C 0.060 0.060 0.060 0.052 -0.012 20 40 701 +40
29JUN26 9.75 C 0.000 0.000 0.000 0.030 -0.007 20 0 471 0
29JUN26 10.00 C 0.000 0.000 0.000 0.016 -0.005 20 0 687 0
29JUN26 10.50 C 0.000 0.000 0.000 0.005 -0.001 20 0 220 0
29JUN26 11.00 C 0.000 0.000 0.000 0.001 -0.001 20 0 380 0
29JUN26 11.50 C 0.000 0.000 0.000 0.001 0.000 23 0 50 0
29JUN26 12.00 C 0.000 0.000 0.000 0.001 0.000 26 0 44 0
29JUN26 12.50 C 0.000 0.000 0.000 0.001 0.000 29 0 150 0
29JUN26 13.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 3.256 -0.024 55 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 3.007 -0.025 50 0 0 0
30JUL26 5.75 C 0.000 0.000 0.000 2.741 -0.045 39 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 2.510 -0.027 42 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 2.244 -0.042 32 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 1.997 -0.042 29 0 0 0
30JUL26 6.75 C 0.000 0.000 0.000 1.779 -0.004 33 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 1.539 -0.009 30 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 1.296 -0.016 27 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 1.031 -0.057 20 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.823 -0.052 20 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.637 -0.053 21 0 72 0
30JUL26 8.25 C 0.000 0.000 0.000 0.476 -0.041 20 0 12 0
30JUL26 8.50 C 0.000 0.000 0.000 0.346 -0.039 21 0 145 0
30JUL26 8.75 C 0.000 0.000 0.000 0.246 -0.031 21 0 33 0
30JUL26 9.00 C 0.175 0.175 0.175 0.167 -0.023 21 30 40 +30
30JUL26 9.25 C 0.000 0.000 0.000 0.109 -0.017 21 0 134 0
30JUL26 9.50 C 0.000 0.000 0.000 0.069 -0.013 21 0 46 0
30JUL26 9.75 C 0.000 0.000 0.000 0.043 -0.008 21 0 100 0
30JUL26 10.00 C 0.000 0.000 0.000 0.026 -0.005 21 0 190 0
30JUL26 10.50 C 0.000 0.000 0.000 0.009 -0.002 21 0 0 0
30JUL26 11.00 C 0.000 0.000 0.000 0.003 -0.001 21 0 0 0
30JUL26 11.50 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
30JUL26 12.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30JUL26 12.50 C 0.000 0.000 0.000 0.001 0.000 26 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 3.803 -0.020 58 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 3.702 -0.024 56 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 3.603 -0.029 54 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 3.504 -0.023 52 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 3.256 -0.024 48 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 3.008 -0.024 44 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 2.759 -0.027 41 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 2.510 -0.027 37 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 2.263 -0.023 34 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 2.014 -0.025 30 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 1.785 -0.011 30 0 65 0
29SEP26 7.00 C 0.000 0.000 0.000 1.539 -0.017 26 0 303 0
29SEP26 7.25 C 0.000 0.000 0.000 1.314 -0.013 25 0 1,056 0
29SEP26 7.50 C 0.000 0.000 0.000 1.061 -0.051 21 0 1,863 0
29SEP26 7.75 C 0.000 0.000 0.000 0.867 -0.044 21 0 1,950 0
29SEP26 8.00 C 0.000 0.000 0.000 0.695 -0.052 21 0 6,709 0
29SEP26 8.25 C 0.574 0.574 0.574 0.553 -0.044 21 10 2,338 0
29SEP26 8.50 C 0.440 0.440 0.440 0.432 -0.028 21 1 7,750 +1
29SEP26 8.75 C 0.000 0.000 0.000 0.332 -0.022 21 0 3,264 0
29SEP26 9.00 C 0.000 0.000 0.000 0.249 -0.018 21 0 8,858 0
29SEP26 9.25 C 0.000 0.000 0.000 0.185 -0.014 21 0 414 0
29SEP26 9.50 C 0.000 0.000 0.000 0.135 -0.011 21 0 828 0
29SEP26 9.75 C 0.000 0.000 0.000 0.098 -0.008 21 0 289 0
29SEP26 10.00 C 0.000 0.000 0.000 0.070 -0.006 21 0 535 0
29SEP26 10.50 C 0.000 0.000 0.000 0.034 -0.003 21 0 100 0
29SEP26 11.00 C 0.000 0.000 0.000 0.016 -0.001 21 0 102 0
29SEP26 11.50 C 0.000 0.000 0.000 0.008 0.000 21 0 0 0
29SEP26 12.00 C 0.000 0.000 0.000 0.004 0.000 22 0 30 0
29SEP26 12.50 C 0.000 0.000 0.000 0.002 0.000 22 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 22 0 20 0
30DEC26 4.80 C 0.000 0.000 0.000 3.702 -0.024 47 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 3.603 -0.029 46 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 3.504 -0.023 44 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 3.256 -0.024 41 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 3.008 -0.024 38 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 2.759 -0.027 35 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 2.512 -0.025 32 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 2.263 -0.024 28 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 2.022 -0.022 26 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 1.785 -0.053 25 0 61 0
30DEC26 7.00 C 0.000 0.000 0.000 1.571 -0.011 25 0 48 0
30DEC26 7.25 C 0.000 0.000 0.000 1.357 -0.007 24 0 40 0
30DEC26 7.50 C 0.000 0.000 0.000 1.137 -0.043 22 0 623 0
30DEC26 7.75 C 0.000 0.000 0.000 0.965 -0.039 22 0 1,374 0
30DEC26 8.00 C 0.000 0.000 0.000 0.791 -0.042 21 0 10,603 0
30DEC26 8.25 C 0.000 0.000 0.000 0.658 -0.037 21 0 603 0
30DEC26 8.50 C 0.000 0.000 0.000 0.546 -0.031 21 0 710 0
30DEC26 8.75 C 0.000 0.000 0.000 0.451 -0.022 21 0 72 0
30DEC26 9.00 C 0.000 0.000 0.000 0.369 -0.018 21 0 161 0
30DEC26 9.25 C 0.000 0.000 0.000 0.298 -0.019 21 0 470 0
30DEC26 9.50 C 0.000 0.000 0.000 0.241 -0.013 21 0 369 0
30DEC26 9.75 C 0.196 0.197 0.191 0.195 -0.018 22 90 160 +80
30DEC26 10.00 C 0.000 0.000 0.000 0.159 -0.010 22 0 526 0
30DEC26 10.50 C 0.000 0.000 0.000 0.101 -0.005 22 0 130 0
30DEC26 11.00 C 0.000 0.000 0.000 0.061 -0.003 22 0 40 0
30DEC26 11.50 C 0.000 0.000 0.000 0.035 -0.003 22 0 130 0
30DEC26 12.00 C 0.000 0.000 0.000 0.020 -0.002 22 0 50 0
30DEC26 12.50 C 0.000 0.000 0.000 0.012 0.000 22 0 20 0
30DEC26 13.00 C 0.000 0.000 0.000 0.007 0.000 22 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 3.603 -0.029 40 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 3.504 -0.023 39 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 3.256 -0.024 36 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 3.008 -0.024 33 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 2.759 -0.027 30 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 2.512 -0.025 27 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 2.267 -0.024 25 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 2.028 -0.024 23 0 117 0
30MAR27 6.75 C 0.000 0.000 0.000 1.798 -0.040 22 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 1.580 -0.023 21 0 141 0
30MAR27 7.25 C 0.000 0.000 0.000 1.375 -0.021 21 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 1.219 -0.006 22 0 29 0
30MAR27 7.75 C 0.000 0.000 0.000 1.063 -0.040 22 0 40 0
30MAR27 8.00 C 0.000 0.000 0.000 0.921 -0.006 22 0 2,542 0
30MAR27 8.25 C 0.000 0.000 0.000 0.768 -0.031 21 0 2,529 0
30MAR27 8.50 C 0.000 0.000 0.000 0.659 -0.029 21 0 76 0
30MAR27 8.75 C 0.000 0.000 0.000 0.562 -0.024 21 0 117 0
30MAR27 9.00 C 0.415 0.415 0.415 0.474 -0.022 21 1 105 -1
30MAR27 9.25 C 0.000 0.000 0.000 0.401 -0.020 21 0 60 0
30MAR27 9.50 C 0.000 0.000 0.000 0.336 -0.016 21 0 380 0
30MAR27 9.75 C 0.000 0.000 0.000 0.279 -0.016 21 0 30 0
30MAR27 10.00 C 0.000 0.000 0.000 0.233 -0.012 21 0 265 0
30MAR27 10.50 C 0.000 0.000 0.000 0.159 -0.009 21 0 180 0
30MAR27 11.00 C 0.000 0.000 0.000 0.113 -0.007 22 0 50 0
30MAR27 11.50 C 0.000 0.000 0.000 0.074 -0.005 22 0 0 0
30MAR27 12.00 C 0.000 0.000 0.000 0.048 -0.004 22 0 0 0
30MAR27 12.50 C 0.000 0.000 0.000 0.031 -0.002 22 0 0 0
30MAR27 13.00 C 0.000 0.000 0.000 0.020 -0.001 22 0 0 0
TOTAL CALL 3,059 176,789 +244
29APR26 4.80 P 0.000 0.000 0.000 0.001 0.000 87 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.001 0.000 84 0 0 0
29APR26 5.00 P 0.000 0.000 0.000 0.001 0.000 81 0 0 0
29APR26 5.25 P 0.000 0.000 0.000 0.001 0.000 74 0 150 0
29APR26 5.50 P 0.000 0.000 0.000 0.001 0.000 67 0 600 0
29APR26 5.75 P 0.000 0.000 0.000 0.001 0.000 61 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 31 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 0.000 0.000 0.000 0.001 0.000 21 0 11,366 0
29APR26 7.75 P 0.000 0.000 0.000 0.004 +0.001 19 0 21,608 0
29APR26 8.00 P 0.029 0.035 0.026 0.021 +0.008 19 586 11,545 -11
29APR26 8.25 P 0.074 0.093 0.069 0.073 +0.020 19 193 7,241 0
29APR26 8.50 P 0.180 0.180 0.166 0.180 +0.035 20 110 5,476 +70
29APR26 8.75 P 0.000 0.000 0.000 0.350 +0.047 20 0 130 0
29APR26 9.00 P 0.000 0.000 0.000 0.559 +0.056 19 0 5 0
29APR26 9.25 P 0.000 0.000 0.000 0.800 +0.059 0 0 0 0
29APR26 9.50 P 0.000 0.000 0.000 1.050 +0.060 0 0 0 0
29APR26 9.75 P 0.000 0.000 0.000 1.300 +0.033 0 0 0 0
29APR26 10.00 P 0.000 0.000 0.000 1.550 +0.049 0 0 0 0
29APR26 10.50 P 0.000 0.000 0.000 2.050 +0.060 0 0 0 0
29APR26 11.00 P 0.000 0.000 0.000 2.550 +0.034 0 0 0 0
29APR26 11.50 P 0.000 0.000 0.000 3.050 +0.037 0 0 0 0
29APR26 12.00 P 0.000 0.000 0.000 3.550 +0.041 0 0 0 0
29APR26 12.50 P 0.000 0.000 0.000 4.058 +0.046 82 0 0 0
29APR26 13.00 P 0.000 0.000 0.000 4.550 +0.041 0 0 0 0
28MAY26 4.90 P 0.000 0.000 0.000 0.001 0.000 53 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 27 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 0.000 20 0 4,617 0
28MAY26 7.25 P 0.000 0.000 0.000 0.004 +0.001 20 0 3,685 0
28MAY26 7.50 P 0.000 0.000 0.000 0.012 +0.001 20 0 4,432 0
28MAY26 7.75 P 0.046 0.046 0.039 0.032 +0.003 20 950 9,413 +710
28MAY26 8.00 P 0.073 0.079 0.073 0.076 +0.008 20 340 4,156 +45
28MAY26 8.25 P 0.139 0.139 0.139 0.153 +0.022 20 40 2,014 +40
28MAY26 8.50 P 0.262 0.262 0.250 0.264 +0.030 20 41 1,247 +11
28MAY26 8.75 P 0.412 0.412 0.412 0.412 +0.034 19 50 530 +50
28MAY26 9.00 P 0.000 0.000 0.000 0.603 +0.060 20 0 150 0
28MAY26 9.25 P 0.000 0.000 0.000 0.818 +0.050 19 0 0 0
28MAY26 9.50 P 0.000 0.000 0.000 1.053 +0.056 19 0 0 0
28MAY26 9.75 P 0.000 0.000 0.000 1.300 +0.033 0 0 0 0
28MAY26 10.00 P 0.000 0.000 0.000 1.550 +0.043 0 0 0 0
28MAY26 10.50 P 0.000 0.000 0.000 2.050 +0.043 0 0 0 0
28MAY26 11.00 P 0.000 0.000 0.000 2.550 +0.034 0 0 0 0
28MAY26 11.50 P 0.000 0.000 0.000 3.050 +0.037 0 0 0 0
28MAY26 12.00 P 0.000 0.000 0.000 3.550 +0.041 0 0 0 0
28MAY26 12.50 P 0.000 0.000 0.000 4.058 +0.046 56 0 0 0
28MAY26 13.00 P 0.000 0.000 0.000 4.550 +0.041 0 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 33 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 0.000 21 0 2,999 0
29JUN26 6.75 P 0.000 0.000 0.000 0.002 0.000 20 0 3,291 0
29JUN26 7.00 P 0.000 0.000 0.000 0.006 0.000 20 0 9,355 0
29JUN26 7.25 P 0.020 0.028 0.020 0.015 +0.001 20 1,101 30,511 +1,101
29JUN26 7.50 P 0.043 0.048 0.042 0.036 +0.004 20 1,623 5,193 +706
29JUN26 7.75 P 0.078 0.078 0.077 0.072 +0.007 20 96 3,275 0
29JUN26 8.00 P 0.135 0.135 0.135 0.131 +0.013 20 3 8,041 0
29JUN26 8.25 P 0.210 0.210 0.201 0.218 +0.023 20 319 5,340 +153
29JUN26 8.50 P 0.353 0.353 0.321 0.332 +0.020 20 54 2,080 +4
29JUN26 8.75 P 0.000 0.000 0.000 0.477 +0.034 20 0 302 0
29JUN26 9.00 P 0.000 0.000 0.000 0.652 +0.039 20 0 290 0
29JUN26 9.25 P 0.000 0.000 0.000 0.852 +0.046 20 0 213 0
29JUN26 9.50 P 0.000 0.000 0.000 1.071 +0.051 20 0 30 0
29JUN26 9.75 P 0.000 0.000 0.000 1.305 +0.037 20 0 150 0
29JUN26 10.00 P 0.000 0.000 0.000 1.550 +0.039 0 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 2.050 +0.043 0 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 2.550 +0.034 0 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 3.050 +0.032 0 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 3.550 +0.041 0 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 4.058 +0.046 46 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 4.550 +0.041 0 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 0.000 21 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 0.002 0.000 20 0 102 0
30JUL26 6.50 P 0.017 0.017 0.017 0.006 +0.001 21 77 77 +77
30JUL26 6.75 P 0.000 0.000 0.000 0.014 +0.001 21 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 0.029 +0.002 20 0 1,110 0
30JUL26 7.25 P 0.070 0.070 0.062 0.058 +0.006 21 450 400 +300
30JUL26 7.50 P 0.103 0.103 0.103 0.102 +0.008 21 30 100 +30
30JUL26 7.75 P 0.172 0.172 0.162 0.169 +0.017 21 20 50 +20
30JUL26 8.00 P 0.242 0.242 0.242 0.253 +0.022 20 6 134 +6
30JUL26 8.25 P 0.000 0.000 0.000 0.366 +0.030 20 0 93 0
30JUL26 8.50 P 0.000 0.000 0.000 0.506 +0.035 20 0 140 0
30JUL26 8.75 P 0.000 0.000 0.000 0.672 +0.046 20 0 180 0
30JUL26 9.00 P 0.000 0.000 0.000 0.858 +0.053 20 0 30 0
30JUL26 9.25 P 0.000 0.000 0.000 1.062 +0.046 20 0 0 0
30JUL26 9.50 P 0.000 0.000 0.000 1.287 +0.059 21 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 1.516 +0.043 21 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 1.749 +0.042 21 0 0 0
30JUL26 10.50 P 0.000 0.000 0.000 2.231 +0.063 22 0 0 0
30JUL26 11.00 P 0.000 0.000 0.000 2.720 +0.058 20 0 0 0
30JUL26 11.50 P 0.000 0.000 0.000 3.184 +0.032 0 0 0 0
30JUL26 12.00 P 0.000 0.000 0.000 3.679 +0.026 0 0 0 0
30JUL26 12.50 P 0.000 0.000 0.000 4.194 +0.043 0 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 4.690 +0.043 0 0 0 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 29 0 5 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 28 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 27 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 26 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 24 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.001 0.000 22 0 394 0
29SEP26 5.75 P 0.000 0.000 0.000 0.002 0.000 21 0 120 0
29SEP26 6.00 P 0.000 0.000 0.000 0.006 +0.002 22 0 1,214 0
29SEP26 6.25 P 0.000 0.000 0.000 0.011 +0.001 21 0 1,469 0
29SEP26 6.50 P 0.000 0.000 0.000 0.022 +0.003 21 0 2,980 0
29SEP26 6.75 P 0.000 0.000 0.000 0.041 +0.006 21 0 2,618 0
29SEP26 7.00 P 0.000 0.000 0.000 0.071 +0.009 21 0 26,518 0
29SEP26 7.25 P 0.000 0.000 0.000 0.114 +0.013 21 0 4,612 0
29SEP26 7.50 P 0.000 0.000 0.000 0.169 +0.014 21 0 15,242 0
29SEP26 7.75 P 0.000 0.000 0.000 0.243 +0.019 21 0 2,509 0
29SEP26 8.00 P 0.000 0.000 0.000 0.335 +0.023 21 0 3,352 0
29SEP26 8.25 P 0.000 0.000 0.000 0.450 +0.029 21 0 1,387 0
29SEP26 8.50 P 0.000 0.000 0.000 0.590 +0.039 21 9,000 9,960 +9,000
29SEP26 8.75 P 0.000 0.000 0.000 0.749 +0.037 21 0 1 0
29SEP26 9.00 P 0.000 0.000 0.000 0.933 +0.058 21 0 8 0
29SEP26 9.25 P 0.000 0.000 0.000 1.125 +0.049 21 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 1.315 +0.032 20 0 120 0
29SEP26 9.75 P 0.000 0.000 0.000 1.532 +0.016 20 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 1.761 +0.029 20 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 2.232 +0.037 19 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 2.720 +0.046 17 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 3.203 +0.041 0 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 3.680 +0.023 0 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 4.194 +0.041 0 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 4.690 +0.042 0 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.001 0.000 23 0 131 0
30DEC26 4.90 P 0.000 0.000 0.000 0.001 0.000 22 0 13 0
30DEC26 5.00 P 0.000 0.000 0.000 0.002 +0.001 23 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.003 0.000 22 0 60 0
30DEC26 5.50 P 0.000 0.000 0.000 0.006 +0.001 22 0 160 0
30DEC26 5.75 P 0.000 0.000 0.000 0.012 +0.002 22 0 391 0
30DEC26 6.00 P 0.000 0.000 0.000 0.022 +0.003 22 0 1,180 0
30DEC26 6.25 P 0.054 0.054 0.054 0.038 +0.005 22 150 1,133 -150
30DEC26 6.50 P 0.000 0.000 0.000 0.061 +0.006 22 0 1,377 0
30DEC26 6.75 P 0.000 0.000 0.000 0.094 +0.009 22 0 1,840 0
30DEC26 7.00 P 0.145 0.158 0.143 0.139 +0.019 22 165 18,552 +106
30DEC26 7.25 P 0.000 0.000 0.000 0.198 +0.026 22 0 1,421 0
30DEC26 7.50 P 0.000 0.000 0.000 0.272 +0.020 22 0 939 0
30DEC26 7.75 P 0.000 0.000 0.000 0.362 +0.025 22 0 2,108 0
30DEC26 8.00 P 0.478 0.478 0.478 0.469 +0.030 22 3 1,438 +3
30DEC26 8.25 P 0.000 0.000 0.000 0.592 +0.033 22 0 148 0
30DEC26 8.50 P 0.724 0.724 0.724 0.733 +0.036 23 30 328 0
30DEC26 8.75 P 0.000 0.000 0.000 0.887 +0.036 23 0 140 0
30DEC26 9.00 P 0.000 0.000 0.000 1.033 +0.014 22 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 1.249 +0.048 23 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 1.449 +0.050 24 0 172 0
30DEC26 9.75 P 0.000 0.000 0.000 1.658 +0.051 24 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 1.878 +0.055 25 0 3 0
30DEC26 10.50 P 0.000 0.000 0.000 2.311 +0.027 25 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 2.776 +0.022 25 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 3.234 +0.037 23 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 3.724 +0.023 24 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 4.224 +0.040 27 0 0 0
30DEC26 13.00 P 0.000 0.000 0.000 4.709 +0.042 23 0 0 0
30MAR27 4.90 P 0.000 0.000 0.000 0.003 0.000 22 0 0 0
30MAR27 5.00 P 0.000 0.000 0.000 0.005 +0.001 22 0 60 0
30MAR27 5.25 P 0.000 0.000 0.000 0.008 0.000 22 0 60 0
30MAR27 5.50 P 0.000 0.000 0.000 0.015 +0.002 22 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 0.025 +0.002 22 0 134 0
30MAR27 6.00 P 0.000 0.000 0.000 0.042 +0.004 22 0 385 0
30MAR27 6.25 P 0.000 0.000 0.000 0.065 +0.005 22 0 350 0
30MAR27 6.50 P 0.000 0.000 0.000 0.097 +0.007 22 0 485 0
30MAR27 6.75 P 0.000 0.000 0.000 0.140 +0.010 22 0 371 0
30MAR27 7.00 P 0.000 0.000 0.000 0.193 +0.013 22 0 413 0
30MAR27 7.25 P 0.000 0.000 0.000 0.259 +0.016 22 0 160 0
30MAR27 7.50 P 0.000 0.000 0.000 0.339 +0.018 22 0 329 0
30MAR27 7.75 P 0.000 0.000 0.000 0.436 +0.022 22 0 117 0
30MAR27 8.00 P 0.000 0.000 0.000 0.547 +0.027 22 0 2,512 0
30MAR27 8.25 P 0.681 0.682 0.681 0.670 +0.030 22 6 2,666 +6
30MAR27 8.50 P 0.000 0.000 0.000 0.811 +0.033 22 0 0 0
30MAR27 8.75 P 0.989 0.996 0.989 0.966 +0.037 23 188 388 +188
30MAR27 9.00 P 0.000 0.000 0.000 1.099 +0.007 22 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 1.314 +0.043 23 0 0 0
30MAR27 9.50 P 1.550 1.550 1.550 1.506 +0.047 23 1 2 +1
30MAR27 9.75 P 0.000 0.000 0.000 1.708 +0.048 24 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 1.922 +0.052 24 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 2.354 +0.039 25 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 2.824 +0.038 26 0 0 0
30MAR27 11.50 P 0.000 0.000 0.000 3.273 +0.022 25 0 0 0
30MAR27 12.00 P 0.000 0.000 0.000 3.746 +0.023 25 0 0 0
30MAR27 12.50 P 0.000 0.000 0.000 4.224 +0.023 25 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 4.709 +0.027 22 0 0 0
TOTAL PUT 15,632 314,555 +12,466
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 6.93
29APR26 4.20 C 0.000 0.000 0.000 2.739 +0.083 91 0 10 0
29APR26 4.30 C 0.000 0.000 0.000 2.636 +0.080 69 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 2.543 +0.093 91 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 2.455 +0.099 102 0 10 0
29APR26 4.60 C 0.000 0.000 0.000 2.350 +0.094 93 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 2.254 +0.098 92 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 2.139 +0.082 66 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 2.039 +0.082 63 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 1.965 +0.114 87 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 1.690 +0.083 53 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 1.462 +0.109 64 0 0 0
29APR26 5.75 C 0.000 0.000 0.000 1.205 +0.097 50 0 296 0
29APR26 6.00 C 0.000 0.000 0.000 0.938 +0.079 22 0 548 0
29APR26 6.25 C 0.000 0.000 0.000 0.691 +0.077 22 0 1,499 0
29APR26 6.50 C 0.000 0.000 0.000 0.456 +0.065 22 0 3,663 0
29APR26 6.75 C 0.198 0.262 0.198 0.258 +0.056 22 523 3,883 +125
29APR26 7.00 C 0.076 0.115 0.076 0.112 +0.029 21 670 4,606 +132
29APR26 7.25 C 0.039 0.039 0.036 0.041 +0.014 22 40 6,537 +40
29APR26 7.50 C 0.000 0.000 0.000 0.012 +0.005 22 0 2,947 0
29APR26 7.75 C 0.000 0.000 0.000 0.003 +0.001 23 0 1,170 0
29APR26 8.00 C 0.000 0.000 0.000 0.001 0.000 24 0 2,282 0
29APR26 8.25 C 0.000 0.000 0.000 0.001 0.000 29 0 1,400 0
29APR26 8.50 C 0.000 0.000 0.000 0.001 0.000 33 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 45 0 0 0
29APR26 9.50 C 0.000 0.000 0.000 0.001 0.000 49 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 56 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 2.637 +0.075 51 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 2.543 +0.080 72 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 2.455 +0.099 80 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 2.350 +0.078 73 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 2.254 +0.081 72 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 2.139 +0.082 51 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 2.040 +0.083 51 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 1.965 +0.101 68 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 1.690 +0.083 40 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 1.462 +0.096 50 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 1.205 +0.088 40 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 0.940 +0.053 20 0 1,572 0
28MAY26 6.25 C 0.000 0.000 0.000 0.696 +0.077 21 0 1,560 0
28MAY26 6.50 C 0.000 0.000 0.000 0.472 +0.073 22 0 7,192 0
28MAY26 6.75 C 0.281 0.281 0.281 0.281 +0.056 21 267 3,909 +267
28MAY26 7.00 C 0.124 0.152 0.124 0.148 +0.037 21 419 2,766 +95
28MAY26 7.25 C 0.072 0.075 0.072 0.069 +0.021 21 233 2,223 +44
28MAY26 7.50 C 0.026 0.035 0.026 0.028 +0.009 21 725 1,622 +492
28MAY26 7.75 C 0.017 0.019 0.017 0.011 +0.004 21 2,346 2,583 +2,284
28MAY26 8.00 C 0.000 0.000 0.000 0.004 +0.002 22 0 30 0
28MAY26 8.25 C 0.000 0.000 0.000 0.002 +0.001 23 0 20 0
28MAY26 8.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28MAY26 9.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
28MAY26 9.75 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
28MAY26 10.00 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 2.938 +0.069 66 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.836 +0.067 0 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 2.739 +0.069 62 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 2.638 +0.068 57 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 2.543 +0.073 62 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 2.455 +0.085 68 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 2.350 +0.078 62 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 2.254 +0.081 62 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 2.139 +0.069 45 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 2.040 +0.069 45 0 200 0
29JUN26 5.00 C 0.000 0.000 0.000 1.965 +0.093 58 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 1.690 +0.067 36 0 30 0
29JUN26 5.50 C 0.000 0.000 0.000 1.462 +0.089 43 0 2,029 0
29JUN26 5.75 C 0.000 0.000 0.000 1.205 +0.079 35 0 22,505 0
29JUN26 6.00 C 0.000 0.000 0.000 0.941 +0.054 21 0 3,078 0
29JUN26 6.25 C 0.000 0.000 0.000 0.700 +0.074 21 0 2,699 0
29JUN26 6.50 C 0.000 0.000 0.000 0.488 +0.061 22 0 21,871 0
29JUN26 6.75 C 0.000 0.000 0.000 0.314 +0.052 21 0 21,027 0
29JUN26 7.00 C 0.158 0.191 0.158 0.185 +0.033 21 403 5,436 -1
29JUN26 7.25 C 0.112 0.118 0.112 0.109 +0.024 21 275 1,372 +274
29JUN26 7.50 C 0.000 0.000 0.000 0.059 +0.015 21 0 3,814 0
29JUN26 7.75 C 0.000 0.000 0.000 0.030 +0.008 21 0 1,047 0
29JUN26 8.00 C 0.000 0.000 0.000 0.015 +0.004 21 0 230 0
29JUN26 8.25 C 0.000 0.000 0.000 0.007 +0.002 21 0 300 0
29JUN26 8.50 C 0.000 0.000 0.000 0.003 +0.001 21 0 60 0
29JUN26 8.75 C 0.000 0.000 0.000 0.002 +0.001 22 0 20 0
29JUN26 9.00 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 0.001 0.000 28 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 2.455 +0.085 60 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 2.350 +0.078 55 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 2.254 +0.081 54 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 2.139 +0.069 41 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 2.040 +0.069 40 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 1.965 +0.093 51 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 1.691 +0.068 34 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 1.462 +0.089 38 0 0 0
30JUL26 5.75 C 0.000 0.000 0.000 1.205 +0.079 31 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 0.944 +0.057 21 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 0.712 +0.052 21 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 0.511 +0.052 21 0 0 0
30JUL26 6.75 C 0.307 0.308 0.307 0.359 +0.045 22 150 239 +150
30JUL26 7.00 C 0.203 0.228 0.203 0.243 +0.038 22 40 100 +40
30JUL26 7.25 C 0.160 0.160 0.160 0.157 +0.026 21 30 129 0
30JUL26 7.50 C 0.103 0.108 0.103 0.100 +0.021 21 13 62 +11
30JUL26 7.75 C 0.067 0.069 0.067 0.060 +0.013 21 85 135 +85
30JUL26 8.00 C 0.000 0.000 0.000 0.035 +0.008 21 0 20 0
30JUL26 8.25 C 0.029 0.029 0.029 0.020 +0.006 21 50 50 +50
30JUL26 8.50 C 0.000 0.000 0.000 0.011 +0.003 21 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 0.006 +0.002 21 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 0.003 +0.001 21 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 0.002 +0.001 22 0 0 0
30JUL26 9.50 C 0.000 0.000 0.000 0.001 0.000 22 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 25 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.938 +0.069 51 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 2.838 +0.069 48 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.739 +0.069 48 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.638 +0.068 44 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.543 +0.073 47 0 253 0
29SEP26 4.50 C 0.000 0.000 0.000 2.455 +0.085 50 0 50 0
29SEP26 4.60 C 0.000 0.000 0.000 2.350 +0.078 46 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 2.254 +0.081 45 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 2.139 +0.069 35 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 2.040 +0.069 35 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.965 +0.093 42 0 12 0
29SEP26 5.25 C 0.000 0.000 0.000 1.691 +0.068 29 0 12 0
29SEP26 5.50 C 0.000 0.000 0.000 1.462 +0.085 31 0 1,203 0
29SEP26 5.75 C 0.000 0.000 0.000 1.205 +0.079 25 0 1,604 0
29SEP26 6.00 C 0.000 0.000 0.000 0.958 +0.071 22 0 1,217 0
29SEP26 6.25 C 0.000 0.000 0.000 0.753 +0.047 22 0 17,808 0
29SEP26 6.50 C 0.000 0.000 0.000 0.596 +0.058 23 0 21,403 0
29SEP26 6.75 C 0.000 0.000 0.000 0.454 +0.049 22 0 5,648 0
29SEP26 7.00 C 0.000 0.000 0.000 0.340 +0.042 22 0 1,038 0
29SEP26 7.25 C 0.250 0.250 0.250 0.249 +0.035 22 4 204 +4
29SEP26 7.50 C 0.000 0.000 0.000 0.179 +0.029 22 0 388 0
29SEP26 7.75 C 0.000 0.000 0.000 0.125 +0.022 22 0 223 0
29SEP26 8.00 C 0.000 0.000 0.000 0.086 +0.017 22 0 450 0
29SEP26 8.25 C 0.000 0.000 0.000 0.058 +0.012 22 0 892 0
29SEP26 8.50 C 0.000 0.000 0.000 0.038 +0.008 22 0 295 0
29SEP26 8.75 C 0.000 0.000 0.000 0.025 +0.006 22 0 220 0
29SEP26 9.00 C 0.000 0.000 0.000 0.016 +0.004 22 0 10 0
29SEP26 9.25 C 0.000 0.000 0.000 0.010 +0.003 22 0 20 0
29SEP26 9.50 C 0.000 0.000 0.000 0.007 +0.002 22 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 0.004 +0.001 22 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 0.003 +0.001 22 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.739 +0.069 40 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.638 +0.068 37 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.543 +0.073 39 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 2.455 +0.085 40 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 2.350 +0.078 37 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 2.254 +0.081 37 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 2.139 +0.069 29 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 2.040 +0.069 28 0 1 0
30DEC26 5.00 C 0.000 0.000 0.000 1.965 +0.093 34 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.691 +0.068 24 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 1.462 +0.074 25 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 1.231 +0.062 23 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.025 +0.050 22 0 152 0
30DEC26 6.25 C 0.000 0.000 0.000 0.853 +0.054 22 0 1,206 0
30DEC26 6.50 C 0.000 0.000 0.000 0.703 +0.062 22 0 3,316 0
30DEC26 6.75 C 0.000 0.000 0.000 0.562 +0.049 22 0 2,321 0
30DEC26 7.00 C 0.000 0.000 0.000 0.449 +0.043 22 0 562 0
30DEC26 7.25 C 0.000 0.000 0.000 0.355 +0.036 22 0 313 0
30DEC26 7.50 C 0.000 0.000 0.000 0.280 +0.032 22 0 352 0
30DEC26 7.75 C 0.000 0.000 0.000 0.218 +0.027 22 0 116 0
30DEC26 8.00 C 0.000 0.000 0.000 0.169 +0.020 22 0 90 0
30DEC26 8.25 C 0.000 0.000 0.000 0.132 +0.015 22 0 346 0
30DEC26 8.50 C 0.000 0.000 0.000 0.101 +0.014 23 0 60 0
30DEC26 8.75 C 0.000 0.000 0.000 0.077 +0.013 23 0 50 0
30DEC26 9.00 C 0.000 0.000 0.000 0.057 +0.010 23 0 86 0
30DEC26 9.25 C 0.000 0.000 0.000 0.042 +0.007 23 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.031 +0.006 23 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.022 +0.004 22 0 43 0
30DEC26 10.00 C 0.000 0.000 0.000 0.016 +0.003 23 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 2.638 +0.068 31 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 2.543 +0.073 33 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 2.455 +0.085 34 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 2.350 +0.078 32 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 2.254 +0.081 31 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 2.139 +0.069 24 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 2.040 +0.069 24 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.965 +0.093 28 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.693 +0.070 21 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 1.472 +0.069 21 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 1.243 +0.049 20 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 1.100 +0.094 22 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 0.937 +0.084 22 0 22 0
30MAR27 6.50 C 0.000 0.000 0.000 0.767 +0.051 21 0 56 0
30MAR27 6.75 C 0.000 0.000 0.000 0.641 +0.046 21 0 20 0
30MAR27 7.00 C 0.000 0.000 0.000 0.532 +0.042 21 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.439 +0.039 21 0 10 0
30MAR27 7.50 C 0.000 0.000 0.000 0.358 +0.033 21 0 47 0
30MAR27 7.75 C 0.000 0.000 0.000 0.289 +0.027 22 0 6 0
30MAR27 8.00 C 0.000 0.000 0.000 0.232 +0.024 22 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.187 +0.022 22 0 30 0
30MAR27 8.50 C 0.000 0.000 0.000 0.148 +0.015 22 0 30 0
30MAR27 8.75 C 0.000 0.000 0.000 0.121 +0.013 22 0 40 0
30MAR27 9.00 C 0.000 0.000 0.000 0.098 +0.014 22 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.075 +0.009 22 0 20 0
30MAR27 9.50 C 0.000 0.000 0.000 0.059 +0.009 22 0 40 0
30MAR27 9.75 C 0.000 0.000 0.000 0.046 +0.007 22 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.035 +0.005 22 0 0 0
TOTAL CALL 6,273 201,224 +4,092
29APR26 4.20 P 0.000 0.000 0.000 0.001 0.000 79 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.001 0.000 75 0 0 0
29APR26 4.40 P 0.000 0.000 0.000 0.001 0.000 72 0 0 0
29APR26 4.50 P 0.000 0.000 0.000 0.001 0.000 69 0 0 0
29APR26 4.60 P 0.000 0.000 0.000 0.001 0.000 66 0 0 0
29APR26 4.70 P 0.000 0.000 0.000 0.001 0.000 62 0 0 0
29APR26 4.80 P 0.000 0.000 0.000 0.001 0.000 59 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.001 0.000 56 0 1 0
29APR26 5.00 P 0.000 0.000 0.000 0.001 0.000 53 0 632 0
29APR26 5.25 P 0.000 0.000 0.000 0.001 0.000 46 0 2,221 0
29APR26 5.50 P 0.000 0.000 0.000 0.001 0.000 39 0 2,585 0
29APR26 5.75 P 0.000 0.000 0.000 0.001 0.000 32 0 2,592 0
29APR26 6.00 P 0.000 0.000 0.000 0.001 0.000 25 0 3,537 0
29APR26 6.25 P 0.010 0.010 0.010 0.003 -0.003 22 1 9,338 -1
29APR26 6.50 P 0.032 0.032 0.022 0.018 -0.010 22 217 5,408 +15
29APR26 6.75 P 0.096 0.096 0.069 0.069 -0.027 22 639 3,729 +530
29APR26 7.00 P 0.214 0.214 0.170 0.181 -0.047 22 2,683 2,464 -539
29APR26 7.25 P 0.355 0.363 0.350 0.361 -0.071 23 670 710 +670
29APR26 7.50 P 0.000 0.000 0.000 0.576 -0.076 22 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 0.845 -0.055 37 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 1.070 -0.099 0 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 1.320 -0.099 0 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 1.570 -0.099 0 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 1.820 -0.099 0 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 2.070 -0.098 0 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 2.320 -0.099 0 0 0 0
29APR26 9.50 P 0.000 0.000 0.000 2.570 -0.099 0 0 0 0
29APR26 9.75 P 0.000 0.000 0.000 2.820 -0.101 0 0 0 0
29APR26 10.00 P 0.000 0.000 0.000 3.070 -0.099 0 0 0 0
28MAY26 4.30 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
28MAY26 4.40 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
28MAY26 4.50 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
28MAY26 4.60 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
28MAY26 4.70 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28MAY26 4.80 P 0.000 0.000 0.000 0.001 0.000 35 0 300 0
28MAY26 4.90 P 0.000 0.000 0.000 0.001 0.000 33 0 10 0
28MAY26 5.00 P 0.000 0.000 0.000 0.001 0.000 31 0 220 0
28MAY26 5.25 P 0.000 0.000 0.000 0.001 0.000 27 0 850 0
28MAY26 5.50 P 0.000 0.000 0.000 0.001 0.000 22 0 1,221 0
28MAY26 5.75 P 0.016 0.016 0.016 0.004 -0.001 21 21 3,021 0
28MAY26 6.00 P 0.029 0.029 0.029 0.015 -0.004 21 70 1,271 +70
28MAY26 6.25 P 0.070 0.070 0.053 0.045 -0.011 21 988 3,661 +525
28MAY26 6.50 P 0.115 0.116 0.104 0.107 -0.024 21 2,228 3,616 +1,423
28MAY26 6.75 P 0.209 0.212 0.209 0.214 -0.031 22 31 627 +31
28MAY26 7.00 P 0.340 0.360 0.340 0.356 -0.055 21 40 606 -10
28MAY26 7.25 P 0.000 0.000 0.000 0.547 -0.070 21 0 1,130 0
28MAY26 7.50 P 0.000 0.000 0.000 0.778 -0.061 23 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 1.004 -0.067 21 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 1.242 -0.082 0 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 1.487 -0.086 0 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 1.741 -0.081 0 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 1.987 -0.073 0 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 2.236 -0.086 0 0 0 0
28MAY26 9.25 P 0.000 0.000 0.000 2.485 -0.062 0 0 0 0
28MAY26 9.50 P 0.000 0.000 0.000 2.740 -0.070 0 0 0 0
28MAY26 9.75 P 0.000 0.000 0.000 2.985 -0.086 0 0 0 0
28MAY26 10.00 P 0.000 0.000 0.000 3.239 -0.070 0 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 39 0 185 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 37 0 513 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 36 0 110 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 34 0 10 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 32 0 340 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 31 0 20,510 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 29 0 570 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 27 0 832 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 26 0 480 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 24 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.001 -0.001 21 0 1,582 0
29JUN26 5.50 P 0.000 0.000 0.000 0.004 -0.002 21 0 2,438 0
29JUN26 5.75 P 0.000 0.000 0.000 0.013 -0.004 21 0 26,224 0
29JUN26 6.00 P 0.059 0.059 0.050 0.035 -0.008 21 1,226 24,279 +1,154
29JUN26 6.25 P 0.000 0.000 0.000 0.079 -0.016 21 0 1,415 0
29JUN26 6.50 P 0.000 0.000 0.000 0.154 -0.026 21 0 3,940 0
29JUN26 6.75 P 0.249 0.249 0.249 0.259 -0.036 21 38 935 +38
29JUN26 7.00 P 0.000 0.000 0.000 0.402 -0.049 21 0 897 0
29JUN26 7.25 P 0.000 0.000 0.000 0.577 -0.070 20 0 62 0
29JUN26 7.50 P 0.000 0.000 0.000 0.790 -0.049 21 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.015 -0.074 21 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 1.250 -0.074 19 0 40 0
29JUN26 8.25 P 0.000 0.000 0.000 1.495 -0.078 0 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 1.741 -0.081 0 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 1.987 -0.073 0 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.236 -0.086 0 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 2.485 -0.068 0 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 2.740 -0.070 0 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 2.985 -0.086 0 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 3.239 -0.070 0 0 0 0
30JUL26 4.50 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30JUL26 4.60 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30JUL26 4.70 P 0.000 0.000 0.000 0.001 0.000 25 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 22 0 0 0
30JUL26 5.00 P 0.000 0.000 0.000 0.002 0.000 23 0 200 0
30JUL26 5.25 P 0.000 0.000 0.000 0.004 -0.001 21 0 60 0
30JUL26 5.50 P 0.000 0.000 0.000 0.012 -0.002 21 0 0 0
30JUL26 5.75 P 0.048 0.048 0.048 0.029 -0.005 21 10 180 +10
30JUL26 6.00 P 0.000 0.000 0.000 0.062 -0.010 21 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 0.116 -0.018 21 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 0.197 -0.024 21 0 200 0
30JUL26 6.75 P 0.000 0.000 0.000 0.303 -0.033 21 0 46 0
30JUL26 7.00 P 0.447 0.447 0.447 0.442 -0.045 21 30 60 +30
30JUL26 7.25 P 0.000 0.000 0.000 0.614 -0.069 21 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 0.817 -0.052 21 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 1.033 -0.056 21 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 1.255 -0.073 19 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 1.495 -0.078 0 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 1.741 -0.081 0 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 1.987 -0.073 0 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 2.236 -0.086 0 0 0 0
30JUL26 9.25 P 0.000 0.000 0.000 2.485 -0.071 0 0 0 0
30JUL26 9.50 P 0.000 0.000 0.000 2.740 -0.070 0 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 2.985 -0.086 0 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 3.239 -0.070 0 0 0 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 28 0 50 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 27 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 26 0 50 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 25 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 0.001 -0.001 21 0 620 0
29SEP26 4.70 P 0.000 0.000 0.000 0.002 -0.001 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 0.005 -0.001 22 0 532 0
29SEP26 5.00 P 0.000 0.000 0.000 0.007 -0.001 22 0 885 0
29SEP26 5.25 P 0.000 0.000 0.000 0.016 -0.002 22 0 2,242 0
29SEP26 5.50 P 0.000 0.000 0.000 0.034 -0.004 22 0 36,772 0
29SEP26 5.75 P 0.079 0.079 0.079 0.065 -0.007 22 30 19,122 0
29SEP26 6.00 P 0.000 0.000 0.000 0.112 -0.013 22 0 9,989 0
29SEP26 6.25 P 0.000 0.000 0.000 0.182 -0.016 22 0 12,359 0
29SEP26 6.50 P 0.000 0.000 0.000 0.265 -0.024 22 0 2,214 0
29SEP26 6.75 P 0.000 0.000 0.000 0.372 -0.034 21 0 461 0
29SEP26 7.00 P 0.000 0.000 0.000 0.508 -0.042 21 0 42 0
29SEP26 7.25 P 0.000 0.000 0.000 0.672 -0.057 21 0 36 0
29SEP26 7.50 P 0.000 0.000 0.000 0.869 -0.047 22 0 12 0
29SEP26 7.75 P 0.000 0.000 0.000 1.071 -0.052 22 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.294 -0.061 22 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 1.509 -0.071 20 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 1.745 -0.077 0 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.990 -0.078 0 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.237 -0.085 0 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.485 -0.082 0 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 2.740 -0.075 0 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 2.985 -0.086 0 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 3.239 -0.075 0 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.002 -0.001 23 0 30 0
30DEC26 4.30 P 0.000 0.000 0.000 0.003 -0.001 23 0 135 0
30DEC26 4.40 P 0.000 0.000 0.000 0.004 -0.001 22 0 25 0
30DEC26 4.50 P 0.000 0.000 0.000 0.006 -0.001 22 0 140 0
30DEC26 4.60 P 0.000 0.000 0.000 0.008 -0.001 22 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.011 -0.001 22 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.015 -0.002 22 0 80 0
30DEC26 4.90 P 0.000 0.000 0.000 0.020 -0.001 23 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.026 -0.002 23 0 255 0
30DEC26 5.25 P 0.070 0.070 0.070 0.047 -0.004 23 150 651 0
30DEC26 5.50 P 0.000 0.000 0.000 0.079 -0.006 23 0 558 0
30DEC26 5.75 P 0.000 0.000 0.000 0.125 -0.011 23 0 357 0
30DEC26 6.00 P 0.000 0.000 0.000 0.187 -0.017 23 0 342 0
30DEC26 6.25 P 0.000 0.000 0.000 0.269 -0.022 23 0 1,032 0
30DEC26 6.50 P 0.000 0.000 0.000 0.370 -0.028 23 0 3,510 0
30DEC26 6.75 P 0.000 0.000 0.000 0.489 -0.037 23 0 2,435 0
30DEC26 7.00 P 0.000 0.000 0.000 0.626 -0.041 23 0 79 0
30DEC26 7.25 P 0.000 0.000 0.000 0.783 -0.050 23 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 0.947 -0.079 22 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.171 -0.051 24 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.380 -0.050 25 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 1.599 -0.058 25 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 1.805 -0.076 25 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.032 -0.061 25 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.263 -0.078 24 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.495 -0.076 20 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.740 -0.075 0 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 2.986 -0.085 0 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 3.239 -0.075 0 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.007 -0.001 22 0 0 0
30MAR27 4.40 P 0.000 0.000 0.000 0.010 -0.001 22 0 22 0
30MAR27 4.50 P 0.000 0.000 0.000 0.013 -0.001 22 0 80 0
30MAR27 4.60 P 0.000 0.000 0.000 0.017 -0.001 22 0 30 0
30MAR27 4.70 P 0.000 0.000 0.000 0.021 -0.002 22 0 110 0
30MAR27 4.80 P 0.000 0.000 0.000 0.027 -0.003 22 0 75 0
30MAR27 4.90 P 0.000 0.000 0.000 0.034 -0.003 22 0 50 0
30MAR27 5.00 P 0.000 0.000 0.000 0.043 -0.004 22 0 135 0
30MAR27 5.25 P 0.000 0.000 0.000 0.071 -0.007 22 0 400 0
30MAR27 5.50 P 0.000 0.000 0.000 0.111 -0.009 22 0 31 0
30MAR27 5.75 P 0.000 0.000 0.000 0.165 -0.013 22 0 21 0
30MAR27 6.00 P 0.000 0.000 0.000 0.235 -0.017 22 0 47 0
30MAR27 6.25 P 0.000 0.000 0.000 0.322 -0.022 22 0 83 0
30MAR27 6.50 P 0.000 0.000 0.000 0.426 -0.028 22 0 115 0
30MAR27 6.75 P 0.000 0.000 0.000 0.548 -0.034 23 0 60 0
30MAR27 7.00 P 0.000 0.000 0.000 0.689 -0.039 23 0 60 0
30MAR27 7.25 P 0.000 0.000 0.000 0.848 -0.043 23 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 0.992 -0.080 22 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.210 -0.056 23 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.412 -0.059 24 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 1.628 -0.051 25 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 1.848 -0.050 25 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.074 -0.048 26 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.293 -0.056 25 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 2.517 -0.061 24 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 2.750 -0.065 23 0 0 0
30MAR27 9.75 P 0.000 0.000 0.000 2.990 -0.081 0 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 3.239 -0.077 0 0 0 0
TOTAL PUT 9,072 234,767 +3,946
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 1.041 +0.006 52 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 0.943 +0.008 50 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 0.842 +0.006 44 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 0.744 +0.008 41 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.644 +0.008 36 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 0.544 +0.008 31 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 0.446 +0.014 27 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 0.348 +0.011 23 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 0.257 +0.004 21 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 0.175 +0.004 20 0 53 0
29APR26 4.90 C 0.000 0.000 0.000 0.115 +0.011 20 0 214 0
29APR26 5.00 C 0.000 0.000 0.000 0.063 +0.004 19 0 697 0
29APR26 5.25 C 0.011 0.013 0.011 0.010 +0.001 19 79 804 +34
29APR26 5.50 C 0.000 0.000 0.000 0.001 0.000 20 0 46 0
29APR26 5.75 C 0.000 0.000 0.000 0.001 0.000 27 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 40 0 60 0
29APR26 6.50 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.001 0.000 61 0 0 0
29APR26 7.50 C 0.000 0.000 0.000 0.001 0.000 66 0 0 0
28MAY26 3.90 C 0.000 0.000 0.000 1.049 +0.007 34 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 0.949 +0.006 31 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 0.849 +0.005 27 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 0.753 +0.012 27 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.656 +0.011 25 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 0.560 +0.005 23 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 0.468 +0.004 22 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 0.381 +0.004 21 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 0.301 +0.003 20 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 0.229 -0.002 20 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 0.164 +0.004 19 0 30 0
28MAY26 5.00 C 0.114 0.114 0.114 0.117 +0.003 19 30 96 +28
28MAY26 5.25 C 0.000 0.000 0.000 0.041 -0.002 19 0 231 0
28MAY26 5.50 C 0.000 0.000 0.000 0.011 -0.001 19 0 60 0
28MAY26 5.75 C 0.000 0.000 0.000 0.003 0.000 20 0 60 0
28MAY26 6.00 C 0.000 0.000 0.000 0.001 0.000 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 29 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 39 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.060 +0.005 29 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 0.962 +0.005 27 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 0.865 +0.004 25 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 0.769 +0.018 24 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 0.676 +0.018 23 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.585 +0.003 22 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.499 +0.004 21 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.417 +0.006 21 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.342 +0.002 20 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.275 +0.013 20 0 64 0
29JUN26 4.90 C 0.000 0.000 0.000 0.213 +0.005 19 0 70 0
29JUN26 5.00 C 0.000 0.000 0.000 0.166 +0.008 20 0 30 0
29JUN26 5.25 C 0.000 0.000 0.000 0.079 0.000 19 0 17 0
29JUN26 5.50 C 0.000 0.000 0.000 0.032 -0.001 19 0 36 0
29JUN26 5.75 C 0.000 0.000 0.000 0.012 0.000 19 0 24 0
29JUN26 6.00 C 0.000 0.000 0.000 0.004 0.000 19 0 60 0
29JUN26 6.25 C 0.000 0.000 0.000 0.001 0.000 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 37 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 0.966 +0.009 27 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 0.870 +0.005 26 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 0.775 +0.004 24 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 0.685 +0.006 24 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.595 +0.004 23 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 0.509 +0.007 22 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.429 0.000 21 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.355 +0.002 21 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 0.290 +0.015 21 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 0.232 +0.001 20 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 0.183 +0.004 20 0 1 0
30JUL26 5.25 C 0.000 0.000 0.000 0.094 -0.002 20 0 2 0
30JUL26 5.50 C 0.000 0.000 0.000 0.044 -0.001 20 0 0 0
30JUL26 5.75 C 0.000 0.000 0.000 0.018 -0.002 20 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 0.008 0.000 20 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 0.003 0.000 20 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 0.001 0.000 20 0 8 0
30JUL26 6.75 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.068 +0.010 27 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 0.974 +0.011 26 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 0.880 +0.010 25 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 0.789 +0.009 24 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.702 +0.016 23 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.620 +0.016 23 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.540 -0.002 22 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.467 +0.005 22 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.400 +0.002 22 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.339 +0.008 21 0 30 0
29SEP26 4.90 C 0.000 0.000 0.000 0.286 +0.008 21 0 135 0
29SEP26 5.00 C 0.000 0.000 0.000 0.239 +0.007 21 0 33 0
29SEP26 5.25 C 0.000 0.000 0.000 0.148 0.000 21 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 0.088 -0.002 21 0 73 0
29SEP26 5.75 C 0.063 0.063 0.063 0.050 -0.001 21 10 40 +10
29SEP26 6.00 C 0.000 0.000 0.000 0.028 0.000 21 0 34 0
29SEP26 6.25 C 0.000 0.000 0.000 0.014 -0.001 21 0 30 0
29SEP26 6.50 C 0.000 0.000 0.000 0.008 0.000 21 0 27 0
29SEP26 6.75 C 0.000 0.000 0.000 0.004 0.000 21 0 10 0
29SEP26 7.00 C 0.000 0.000 0.000 0.002 0.000 21 0 1 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 21 0 19 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 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 1.068 +0.003 22 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 0.974 0.000 21 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.886 -0.001 21 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.803 -0.001 21 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.724 -0.002 21 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.652 -0.001 21 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.582 -0.002 21 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.520 -0.001 21 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.462 -0.002 21 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.408 -0.002 21 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.360 -0.002 21 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.314 -0.003 21 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.224 -0.002 21 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.155 -0.002 21 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.102 -0.005 21 0 1 0
30DEC26 6.00 C 0.000 0.000 0.000 0.069 -0.001 21 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.046 -0.001 21 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.028 -0.001 21 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.018 0.000 21 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.011 0.000 21 0 6 0
30DEC26 7.25 C 0.000 0.000 0.000 0.007 0.000 21 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.004 0.000 21 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.002 -0.001 21 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.101 +0.021 23 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.016 +0.021 23 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 0.930 +0.008 22 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.857 +0.021 22 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.785 +0.022 22 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.714 +0.012 22 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.647 +0.012 22 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.585 +0.008 21 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.526 +0.001 21 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.472 -0.002 21 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 0.427 -0.002 21 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.384 -0.002 21 0 4 0
30MAR27 5.25 C 0.000 0.000 0.000 0.291 -0.002 21 0 4 0
30MAR27 5.50 C 0.000 0.000 0.000 0.217 -0.002 22 0 18 0
30MAR27 5.75 C 0.000 0.000 0.000 0.160 -0.002 22 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 0.118 0.000 22 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 0.088 -0.001 22 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.064 -0.001 22 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 0.045 -0.001 22 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.031 0.000 22 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.021 -0.001 22 0 0 0
TOTAL CALL 119 3,491 +72
29APR26 3.90 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29APR26 4.00 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29APR26 4.10 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29APR26 4.20 P 0.000 0.000 0.000 0.001 0.000 29 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 0.000 21 0 47 0
29APR26 4.50 P 0.000 0.000 0.000 0.003 +0.001 21 0 60 0
29APR26 4.60 P 0.000 0.000 0.000 0.007 +0.001 20 0 90 0
29APR26 4.70 P 0.016 0.016 0.016 0.017 +0.001 19 10 196 +10
29APR26 4.80 P 0.000 0.000 0.000 0.038 +0.002 19 0 46 0
29APR26 4.90 P 0.000 0.000 0.000 0.074 0.000 19 0 8 0
29APR26 5.00 P 0.000 0.000 0.000 0.126 -0.003 19 0 512 0
29APR26 5.25 P 0.000 0.000 0.000 0.327 +0.002 20 0 461 0
29APR26 5.50 P 0.000 0.000 0.000 0.570 -0.017 0 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 0.820 -0.019 0 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 1.070 -0.020 0 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.320 -0.019 0 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.570 -0.019 0 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.820 -0.020 0 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 2.070 -0.020 0 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.320 -0.020 0 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.570 -0.020 0 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 24 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 0.002 +0.001 20 0 0 0
28MAY26 4.30 P 0.000 0.000 0.000 0.003 -0.001 19 0 18 0
28MAY26 4.40 P 0.000 0.000 0.000 0.007 -0.001 19 0 33 0
28MAY26 4.50 P 0.000 0.000 0.000 0.015 -0.001 19 0 60 0
28MAY26 4.60 P 0.000 0.000 0.000 0.028 -0.001 19 0 30 0
28MAY26 4.70 P 0.000 0.000 0.000 0.049 -0.002 19 0 30 0
28MAY26 4.80 P 0.000 0.000 0.000 0.078 -0.004 19 0 30 0
28MAY26 4.90 P 0.000 0.000 0.000 0.117 -0.007 19 0 61 0
28MAY26 5.00 P 0.000 0.000 0.000 0.169 -0.009 19 0 210 0
28MAY26 5.25 P 0.000 0.000 0.000 0.348 -0.009 19 0 248 0
28MAY26 5.50 P 0.000 0.000 0.000 0.570 -0.017 0 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.820 -0.019 0 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 1.070 -0.020 0 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.320 -0.019 0 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 1.570 -0.019 0 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 1.820 -0.020 0 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 2.070 -0.020 0 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.320 -0.020 0 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.570 -0.020 0 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 0.000 18 0 50 0
29JUN26 4.10 P 0.000 0.000 0.000 0.003 0.000 19 0 4 0
29JUN26 4.20 P 0.011 0.011 0.011 0.007 0.000 20 20 36 +20
29JUN26 4.30 P 0.000 0.000 0.000 0.012 0.000 19 0 105 0
29JUN26 4.40 P 0.000 0.000 0.000 0.021 0.000 19 0 62 0
29JUN26 4.50 P 0.000 0.000 0.000 0.034 -0.001 19 0 123 0
29JUN26 4.60 P 0.000 0.000 0.000 0.055 0.000 19 0 30 0
29JUN26 4.70 P 0.000 0.000 0.000 0.081 -0.001 19 0 32 0
29JUN26 4.80 P 0.000 0.000 0.000 0.113 -0.004 19 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.155 -0.006 19 0 72 0
29JUN26 5.00 P 0.000 0.000 0.000 0.204 -0.009 19 0 266 0
29JUN26 5.25 P 0.000 0.000 0.000 0.367 -0.019 18 0 53 0
29JUN26 5.50 P 0.000 0.000 0.000 0.582 -0.012 19 0 61 0
29JUN26 5.75 P 0.000 0.000 0.000 0.820 -0.019 0 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 1.070 -0.020 0 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.320 -0.019 0 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.570 -0.019 0 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.820 -0.020 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 2.070 -0.020 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.320 -0.020 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.570 -0.020 0 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.820 -0.005 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 3.070 -0.005 0 0 0 0
30JUL26 4.00 P 0.000 0.000 0.000 0.008 -0.001 20 0 0 0
30JUL26 4.10 P 0.000 0.000 0.000 0.014 -0.001 20 0 0 0
30JUL26 4.20 P 0.000 0.000 0.000 0.024 0.000 20 0 0 0
30JUL26 4.30 P 0.000 0.000 0.000 0.037 -0.001 20 0 0 0
30JUL26 4.40 P 0.000 0.000 0.000 0.055 -0.001 20 0 0 0
30JUL26 4.50 P 0.000 0.000 0.000 0.079 -0.002 20 0 0 0
30JUL26 4.60 P 0.000 0.000 0.000 0.110 -0.002 20 0 0 0
30JUL26 4.70 P 0.000 0.000 0.000 0.145 -0.006 20 0 0 0
30JUL26 4.80 P 0.000 0.000 0.000 0.186 -0.011 19 0 3 0
30JUL26 4.90 P 0.000 0.000 0.000 0.234 -0.011 19 0 2 0
30JUL26 5.00 P 0.000 0.000 0.000 0.291 -0.014 19 0 30 0
30JUL26 5.25 P 0.000 0.000 0.000 0.466 -0.024 18 0 0 0
30JUL26 5.50 P 0.000 0.000 0.000 0.681 -0.012 19 0 0 0
30JUL26 5.75 P 0.000 0.000 0.000 0.909 -0.011 19 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 1.148 -0.024 16 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 1.391 -0.011 0 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.636 -0.024 0 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.882 -0.020 0 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 2.129 -0.020 0 0 0 0
29SEP26 3.90 P 0.000 0.000 0.000 0.017 -0.001 21 0 3 0
29SEP26 4.00 P 0.000 0.000 0.000 0.026 0.000 21 0 2 0
29SEP26 4.10 P 0.000 0.000 0.000 0.037 -0.002 21 0 33 0
29SEP26 4.20 P 0.000 0.000 0.000 0.054 -0.001 21 0 17 0
29SEP26 4.30 P 0.000 0.000 0.000 0.073 -0.002 21 0 33 0
29SEP26 4.40 P 0.000 0.000 0.000 0.098 -0.002 21 0 34 0
29SEP26 4.50 P 0.000 0.000 0.000 0.129 -0.001 21 0 72 0
29SEP26 4.60 P 0.000 0.000 0.000 0.160 -0.006 21 0 81 0
29SEP26 4.70 P 0.192 0.192 0.192 0.198 -0.007 20 10 42 +10
29SEP26 4.80 P 0.000 0.000 0.000 0.240 -0.008 20 0 25 0
29SEP26 4.90 P 0.000 0.000 0.000 0.289 -0.014 20 0 69 0
29SEP26 5.00 P 0.000 0.000 0.000 0.345 -0.016 20 0 35 0
29SEP26 5.25 P 0.000 0.000 0.000 0.513 -0.022 20 0 2 0
29SEP26 5.50 P 0.000 0.000 0.000 0.704 -0.017 19 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 0.918 -0.018 18 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.149 -0.025 16 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.391 -0.022 0 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.636 -0.024 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.882 -0.020 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.129 -0.020 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.369 -0.015 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.617 -0.017 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.866 -0.018 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 3.114 -0.017 0 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.042 -0.001 21 0 0 0
30DEC26 4.00 P 0.000 0.000 0.000 0.056 -0.001 21 0 2 0
30DEC26 4.10 P 0.000 0.000 0.000 0.074 -0.001 21 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.095 -0.002 21 0 2 0
30DEC26 4.30 P 0.000 0.000 0.000 0.120 -0.001 21 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.150 -0.001 21 0 10 0
30DEC26 4.50 P 0.000 0.000 0.000 0.183 -0.001 21 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.221 -0.002 21 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.264 -0.002 21 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.311 -0.001 21 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.364 -0.001 21 0 2 0
30DEC26 5.00 P 0.000 0.000 0.000 0.419 -0.001 21 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.580 -0.001 21 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.764 -0.001 21 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 0.967 -0.001 21 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.186 -0.001 21 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.416 -0.001 21 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.654 -0.006 21 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.897 -0.005 21 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.143 -0.006 22 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.390 0.000 22 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.638 +0.001 22 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.886 0.000 22 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.074 -0.001 22 0 3 0
30MAR27 4.00 P 0.000 0.000 0.000 0.093 -0.001 22 0 90 0
30MAR27 4.10 P 0.000 0.000 0.000 0.116 -0.001 22 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.141 -0.001 22 0 2 0
30MAR27 4.30 P 0.000 0.000 0.000 0.171 -0.002 22 0 10 0
30MAR27 4.40 P 0.000 0.000 0.000 0.204 -0.001 22 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.243 -0.001 22 0 0 0
30MAR27 4.60 P 0.000 0.000 0.000 0.283 -0.001 22 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.330 -0.001 22 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.378 -0.002 23 0 1 0
30MAR27 4.90 P 0.000 0.000 0.000 0.433 -0.002 23 0 2 0
30MAR27 5.00 P 0.000 0.000 0.000 0.490 -0.001 23 0 5 0
30MAR27 5.25 P 0.000 0.000 0.000 0.650 -0.001 23 0 1 0
30MAR27 5.50 P 0.000 0.000 0.000 0.832 -0.001 23 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 1.031 -0.003 24 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.248 -0.002 25 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.466 -0.013 25 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.693 -0.021 25 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.924 -0.023 25 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.161 -0.020 25 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.400 -0.020 25 0 0 0
TOTAL PUT 40 3,860 +40
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 2.930 -0.001 0 0 0 0
29APR26 8.25 C 0.000 0.000 0.000 2.681 0.000 40 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 2.431 -0.001 28 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 2.181 -0.001 0 0 0 0
29APR26 9.00 C 0.000 0.000 0.000 1.932 0.000 28 0 0 0
29APR26 9.25 C 0.000 0.000 0.000 1.682 -0.001 21 0 0 0
29APR26 9.50 C 0.000 0.000 0.000 1.433 -0.001 22 0 0 0
29APR26 9.75 C 0.000 0.000 0.000 1.187 +0.001 23 0 0 0
29APR26 10.00 C 0.000 0.000 0.000 0.947 +0.003 24 0 49 0
29APR26 10.50 C 0.000 0.000 0.000 0.500 +0.001 21 0 140 0
29APR26 11.00 C 0.180 0.180 0.180 0.219 +0.026 24 3 585 +3
29APR26 11.50 C 0.000 0.000 0.000 0.061 +0.006 23 0 1,267 0
29APR26 12.00 C 0.022 0.022 0.022 0.013 +0.003 23 15 1,421 0
29APR26 12.50 C 0.000 0.000 0.000 0.002 0.000 24 0 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 33 0 191 0
29APR26 14.00 C 0.000 0.000 0.000 0.001 0.000 38 0 267 0
29APR26 14.50 C 0.000 0.000 0.000 0.001 0.000 43 0 171 0
29APR26 15.00 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29APR26 15.50 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
29APR26 16.00 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
28MAY26 8.00 C 0.000 0.000 0.000 2.947 +0.010 43 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 2.692 +0.004 29 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 2.451 +0.008 38 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 2.197 +0.002 30 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 1.945 -0.002 24 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 1.698 -0.003 23 0 0 0
28MAY26 9.50 C 0.000 0.000 0.000 1.456 -0.005 24 0 0 0
28MAY26 9.75 C 0.000 0.000 0.000 1.220 -0.008 24 0 0 0
28MAY26 10.00 C 0.000 0.000 0.000 0.996 -0.012 24 0 30 0
28MAY26 10.50 C 0.000 0.000 0.000 0.602 -0.003 23 0 373 0
28MAY26 11.00 C 0.000 0.000 0.000 0.317 -0.014 24 0 494 0
28MAY26 11.50 C 0.000 0.000 0.000 0.147 -0.016 24 0 1,228 0
28MAY26 12.00 C 0.000 0.000 0.000 0.056 -0.013 24 0 732 0
28MAY26 12.50 C 0.000 0.000 0.000 0.019 -0.006 24 0 214 0
28MAY26 13.00 C 0.000 0.000 0.000 0.005 -0.003 24 0 158 0
28MAY26 13.50 C 0.000 0.000 0.000 0.002 -0.001 25 0 35 0
28MAY26 14.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28MAY26 14.50 C 0.000 0.000 0.000 0.001 0.000 30 0 15 0
28MAY26 15.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28MAY26 15.50 C 0.000 0.000 0.000 0.001 0.000 36 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 2.947 +0.010 39 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 2.692 0.000 28 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 2.451 +0.008 34 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 2.197 +0.002 28 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 1.947 -0.002 25 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 1.703 -0.003 25 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 1.465 -0.004 25 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 1.237 -0.006 25 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 1.012 -0.020 23 0 15 0
29JUN26 10.50 C 0.000 0.000 0.000 0.654 +0.002 24 0 33 0
29JUN26 11.00 C 0.366 0.366 0.366 0.389 -0.001 25 15 589 +8
29JUN26 11.50 C 0.220 0.220 0.220 0.216 -0.014 25 10 1,038 0
29JUN26 12.00 C 0.000 0.000 0.000 0.111 -0.010 25 0 1,319 0
29JUN26 12.50 C 0.000 0.000 0.000 0.053 -0.006 25 0 484 0
29JUN26 13.00 C 0.068 0.068 0.068 0.025 -0.004 25 14 2,027 0
29JUN26 13.50 C 0.000 0.000 0.000 0.011 -0.002 25 0 314 0
29JUN26 14.00 C 0.000 0.000 0.000 0.005 -0.001 25 0 344 0
29JUN26 14.50 C 0.000 0.000 0.000 0.002 -0.001 25 0 28 0
29JUN26 15.00 C 0.000 0.000 0.000 0.001 0.000 26 0 10 0
29JUN26 15.50 C 0.000 0.000 0.000 0.001 0.000 28 0 6 0
29JUN26 16.00 C 0.000 0.000 0.000 0.001 0.000 30 0 10 0
29JUN26 16.50 C 0.000 0.000 0.000 0.001 0.000 32 0 50 0
29JUN26 17.00 C 0.000 0.000 0.000 0.001 0.000 34 0 10 0
29JUN26 17.50 C 0.000 0.000 0.000 0.001 0.000 36 0 10 0
30JUL26 8.00 C 0.000 0.000 0.000 2.947 +0.005 36 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 2.692 0.000 27 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 2.451 +0.007 32 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 2.197 +0.002 26 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 1.950 -0.001 25 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 1.709 -0.002 25 0 0 0
30JUL26 9.50 C 0.000 0.000 0.000 1.477 -0.002 25 0 0 0
30JUL26 9.75 C 0.000 0.000 0.000 1.257 -0.003 25 0 0 0
30JUL26 10.00 C 0.000 0.000 0.000 1.041 -0.025 24 0 0 0
30JUL26 10.50 C 0.000 0.000 0.000 0.710 +0.019 25 0 0 0
30JUL26 11.00 C 0.479 0.479 0.479 0.461 -0.007 25 15 45 +15
30JUL26 11.50 C 0.306 0.307 0.306 0.289 -0.001 25 30 43 +30
30JUL26 12.00 C 0.000 0.000 0.000 0.174 0.000 25 0 30 0
30JUL26 12.50 C 0.145 0.145 0.145 0.099 0.000 25 5 5 +5
30JUL26 13.00 C 0.000 0.000 0.000 0.056 0.000 25 0 34 0
30JUL26 13.50 C 0.000 0.000 0.000 0.030 0.000 25 0 0 0
30JUL26 14.00 C 0.000 0.000 0.000 0.016 +0.001 25 0 0 0
30JUL26 14.50 C 0.000 0.000 0.000 0.008 0.000 25 0 0 0
30JUL26 15.00 C 0.000 0.000 0.000 0.004 0.000 25 0 0 0
30JUL26 15.50 C 0.000 0.000 0.000 0.002 - 25 0 0 -
29SEP26 8.00 C 0.000 0.000 0.000 2.947 +0.005 32 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 2.693 -0.012 26 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 2.451 +0.007 28 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 2.205 +0.010 26 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 1.971 -0.004 26 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 1.746 -0.007 26 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 1.536 -0.007 26 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 1.343 -0.006 26 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 1.169 -0.006 26 0 70 0
29SEP26 10.50 C 0.000 0.000 0.000 0.869 -0.009 26 0 75 0
29SEP26 11.00 C 0.000 0.000 0.000 0.619 -0.007 26 0 135 0
29SEP26 11.50 C 0.000 0.000 0.000 0.456 -0.006 26 0 376 0
29SEP26 12.00 C 0.000 0.000 0.000 0.338 -0.006 27 0 1,997 0
29SEP26 12.50 C 0.000 0.000 0.000 0.235 -0.005 27 0 795 0
29SEP26 13.00 C 0.000 0.000 0.000 0.160 -0.005 26 0 1,089 0
29SEP26 13.50 C 0.000 0.000 0.000 0.108 -0.003 27 0 225 0
29SEP26 14.00 C 0.142 0.142 0.142 0.071 -0.003 26 2 51 -2
29SEP26 14.50 C 0.000 0.000 0.000 0.046 -0.002 26 0 45 0
29SEP26 15.00 C 0.000 0.000 0.000 0.030 -0.001 26 0 28 0
29SEP26 15.50 C 0.000 0.000 0.000 0.019 -0.001 26 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.012 -0.001 26 0 36 0
29SEP26 16.50 C 0.000 0.000 0.000 0.007 -0.001 26 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.004 -0.001 26 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 2.947 +0.005 27 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 2.703 -0.002 26 0 3 0
30DEC26 8.50 C 0.000 0.000 0.000 2.467 +0.023 26 0 7 0
30DEC26 8.75 C 0.000 0.000 0.000 2.205 +0.006 22 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 1.973 -0.062 22 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 1.836 -0.001 26 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 1.656 -0.002 26 0 0 0
30DEC26 9.75 C 0.000 0.000 0.000 1.491 -0.002 26 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 1.338 -0.002 26 0 23 0
30DEC26 10.50 C 0.000 0.000 0.000 1.038 -0.002 25 0 16 0
30DEC26 11.00 C 0.000 0.000 0.000 0.822 -0.005 26 0 50 0
30DEC26 11.50 C 0.000 0.000 0.000 0.650 -0.009 26 0 46 0
30DEC26 12.00 C 0.539 0.539 0.539 0.518 -0.013 26 30 5,132 +30
30DEC26 12.50 C 0.000 0.000 0.000 0.406 -0.002 27 0 314 0
30DEC26 13.00 C 0.000 0.000 0.000 0.308 -0.002 27 0 23 0
30DEC26 13.50 C 0.000 0.000 0.000 0.231 -0.002 27 0 38 0
30DEC26 14.00 C 0.000 0.000 0.000 0.171 -0.001 27 0 45 0
30DEC26 14.50 C 0.000 0.000 0.000 0.126 -0.001 27 0 39 0
30DEC26 15.00 C 0.000 0.000 0.000 0.093 -0.001 27 0 33 0
30DEC26 15.50 C 0.000 0.000 0.000 0.068 -0.001 27 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.049 0.000 27 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.035 -0.001 26 0 0 0
30DEC26 17.00 C 0.000 0.000 0.000 0.026 0.000 27 0 20 0
30DEC26 17.50 C 0.000 0.000 0.000 0.018 0.000 27 0 24 0
30MAR27 8.00 C 0.000 0.000 0.000 2.960 +0.015 26 0 0 0
30MAR27 8.25 C 2.720 2.720 2.720 2.703 -0.002 23 4 20 +4
30MAR27 8.50 C 0.000 0.000 0.000 2.467 +0.001 22 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 2.250 -0.006 23 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 2.060 -0.067 23 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 1.953 -0.003 26 0 0 0
30MAR27 9.50 C 0.000 0.000 0.000 1.785 -0.004 26 0 0 0
30MAR27 9.75 C 0.000 0.000 0.000 1.637 -0.004 26 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 1.445 -0.049 25 0 100 0
30MAR27 10.50 C 0.000 0.000 0.000 1.196 -0.004 25 0 6 0
30MAR27 11.00 C 0.950 0.955 0.950 0.986 -0.005 25 50 200 +50
30MAR27 11.50 C 0.000 0.000 0.000 0.822 -0.004 26 0 184 0
30MAR27 12.00 C 0.000 0.000 0.000 0.686 -0.005 27 0 0 0
30MAR27 12.50 C 0.000 0.000 0.000 0.549 -0.004 26 0 2 0
30MAR27 13.00 C 0.000 0.000 0.000 0.434 -0.004 26 0 307 0
30MAR27 13.50 C 0.000 0.000 0.000 0.346 -0.004 26 0 27 0
30MAR27 14.00 C 0.000 0.000 0.000 0.273 -0.003 26 0 154 0
30MAR27 14.50 C 0.000 0.000 0.000 0.211 -0.003 26 0 39 0
30MAR27 15.00 C 0.000 0.000 0.000 0.166 -0.003 26 0 24 0
30MAR27 15.50 C 0.000 0.000 0.000 0.129 -0.002 26 0 0 0
30MAR27 16.00 C 0.000 0.000 0.000 0.098 -0.002 26 0 10 0
TOTAL CALL 193 27,149 +143
29APR26 8.00 P 0.000 0.000 0.000 0.001 0.000 48 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 0.001 0.000 44 0 43 0
29APR26 8.50 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 0.001 0.000 36 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 0.000 27 0 15 0
29APR26 9.50 P 0.000 0.000 0.000 0.002 +0.001 25 0 93 0
29APR26 9.75 P 0.000 0.000 0.000 0.005 +0.002 24 0 179 0
29APR26 10.00 P 0.000 0.000 0.000 0.014 +0.003 24 0 1,107 0
29APR26 10.50 P 0.092 0.092 0.092 0.081 +0.007 23 10 1,158 -10
29APR26 11.00 P 0.300 0.300 0.270 0.273 -0.001 23 35 615 +1
29APR26 11.50 P 0.630 0.630 0.630 0.631 +0.010 23 2 266 -2
29APR26 12.00 P 0.000 0.000 0.000 1.085 +0.003 23 0 157 0
29APR26 12.50 P 0.000 0.000 0.000 1.580 0.000 0 0 15 0
29APR26 13.00 P 0.000 0.000 0.000 2.080 -0.037 0 0 0 0
29APR26 13.50 P 0.000 0.000 0.000 2.598 -0.019 53 0 0 0
29APR26 14.00 P 0.000 0.000 0.000 3.098 -0.019 60 0 0 0
29APR26 14.50 P 0.000 0.000 0.000 3.598 -0.019 67 0 0 0
29APR26 15.00 P 0.000 0.000 0.000 4.099 -0.018 74 0 0 0
29APR26 15.50 P 0.000 0.000 0.000 4.599 -0.018 80 0 0 0
29APR26 16.00 P 0.000 0.000 0.000 5.099 -0.018 85 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 0.000 25 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 0.002 -0.001 24 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 0.005 -0.002 24 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 0.011 -0.005 24 0 28 0
28MAY26 9.25 P 0.000 0.000 0.000 0.025 -0.006 24 0 37 0
28MAY26 9.50 P 0.000 0.000 0.000 0.048 -0.011 24 0 155 0
28MAY26 9.75 P 0.000 0.000 0.000 0.088 -0.009 24 0 449 0
28MAY26 10.00 P 0.000 0.000 0.000 0.146 -0.009 24 0 201 0
28MAY26 10.50 P 0.000 0.000 0.000 0.321 -0.021 23 0 358 0
28MAY26 11.00 P 0.000 0.000 0.000 0.632 -0.013 24 0 430 0
28MAY26 11.50 P 0.000 0.000 0.000 1.007 -0.027 24 0 424 0
28MAY26 12.00 P 0.000 0.000 0.000 1.451 -0.007 24 0 160 0
28MAY26 12.50 P 0.000 0.000 0.000 1.927 -0.003 24 0 0 0
28MAY26 13.00 P 0.000 0.000 0.000 2.449 -0.002 35 0 0 0
28MAY26 13.50 P 0.000 0.000 0.000 2.932 -0.009 35 0 0 0
28MAY26 14.00 P 0.000 0.000 0.000 3.432 0.000 40 0 0 0
28MAY26 14.50 P 0.000 0.000 0.000 3.918 -0.008 38 0 0 0
28MAY26 15.00 P 0.000 0.000 0.000 4.394 -0.005 0 0 0 0
28MAY26 15.50 P 0.000 0.000 0.000 4.913 +0.017 43 0 0 0
28MAY26 16.00 P 0.000 0.000 0.000 5.408 +0.015 40 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 0.003 -0.001 25 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 0.007 -0.001 25 0 95 0
29JUN26 8.50 P 0.000 0.000 0.000 0.013 -0.003 25 0 99 0
29JUN26 8.75 P 0.000 0.000 0.000 0.025 -0.004 25 0 147 0
29JUN26 9.00 P 0.000 0.000 0.000 0.044 -0.004 25 0 204 0
29JUN26 9.25 P 0.000 0.000 0.000 0.074 -0.002 25 0 82 0
29JUN26 9.50 P 0.000 0.000 0.000 0.109 -0.008 24 0 141 0
29JUN26 9.75 P 0.000 0.000 0.000 0.163 -0.010 24 0 280 0
29JUN26 10.00 P 0.000 0.000 0.000 0.234 -0.012 24 0 420 0
29JUN26 10.50 P 0.000 0.000 0.000 0.435 -0.012 24 0 470 0
29JUN26 11.00 P 0.740 0.740 0.740 0.729 -0.013 24 2 331 +2
29JUN26 11.50 P 0.000 0.000 0.000 1.112 -0.001 26 0 321 0
29JUN26 12.00 P 0.000 0.000 0.000 1.504 -0.007 25 0 842 0
29JUN26 12.50 P 0.000 0.000 0.000 2.006 +0.046 30 0 37 0
29JUN26 13.00 P 0.000 0.000 0.000 2.477 +0.007 32 0 30 0
29JUN26 13.50 P 0.000 0.000 0.000 2.961 +0.011 34 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 3.449 +0.012 36 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 3.918 -0.011 31 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 4.434 +0.011 40 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 4.929 +0.032 42 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 5.426 +0.032 44 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 5.924 +0.011 47 0 0 0
29JUN26 17.00 P 0.000 0.000 0.000 6.422 +0.033 49 0 0 0
29JUN26 17.50 P 0.000 0.000 0.000 6.920 +0.011 51 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 0.010 0.000 25 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 0.018 0.000 25 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 0.032 0.000 25 0 0 0
30JUL26 8.75 P 0.058 0.058 0.058 0.051 -0.001 25 2 2 +2
30JUL26 9.00 P 0.081 0.081 0.081 0.076 0.000 25 2 132 +2
30JUL26 9.25 P 0.000 0.000 0.000 0.113 0.000 24 0 10 0
30JUL26 9.50 P 0.171 0.171 0.171 0.163 0.000 24 15 30 +15
30JUL26 9.75 P 0.231 0.231 0.231 0.226 0.000 24 15 30 +15
30JUL26 10.00 P 0.311 0.313 0.311 0.305 +0.001 24 25 55 +25
30JUL26 10.50 P 0.000 0.000 0.000 0.513 +0.001 24 0 105 0
30JUL26 11.00 P 0.000 0.000 0.000 0.808 +0.005 25 0 15 0
30JUL26 11.50 P 0.000 0.000 0.000 1.178 +0.016 26 0 0 0
30JUL26 12.00 P 0.000 0.000 0.000 1.552 +0.001 25 0 0 0
30JUL26 12.50 P 0.000 0.000 0.000 2.033 +0.048 28 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 2.493 +0.004 29 0 0 0
30JUL26 13.50 P 0.000 0.000 0.000 2.971 +0.009 31 0 0 0
30JUL26 14.00 P 0.000 0.000 0.000 3.455 +0.011 33 0 0 0
30JUL26 14.50 P 0.000 0.000 0.000 3.944 +0.012 34 0 0 0
30JUL26 15.00 P 0.000 0.000 0.000 4.434 +0.010 35 0 0 0
30JUL26 15.50 P 0.000 0.000 0.000 4.929 - 37 0 0 -
29SEP26 8.00 P 0.000 0.000 0.000 0.042 -0.004 26 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 0.066 0.000 26 0 105 0
29SEP26 8.50 P 0.000 0.000 0.000 0.089 -0.002 26 0 43 0
29SEP26 8.75 P 0.120 0.120 0.120 0.123 -0.003 26 10 141 +10
29SEP26 9.00 P 0.000 0.000 0.000 0.168 -0.004 26 0 118 0
29SEP26 9.25 P 0.000 0.000 0.000 0.226 -0.002 26 0 83 0
29SEP26 9.50 P 0.000 0.000 0.000 0.293 0.000 26 0 36 0
29SEP26 9.75 P 0.000 0.000 0.000 0.377 +0.006 26 0 64 0
29SEP26 10.00 P 0.000 0.000 0.000 0.470 -0.002 26 0 151 0
29SEP26 10.50 P 0.000 0.000 0.000 0.706 +0.002 27 0 196 0
29SEP26 11.00 P 0.000 0.000 0.000 1.004 -0.003 27 0 362 0
29SEP26 11.50 P 0.000 0.000 0.000 1.342 +0.034 28 0 205 0
29SEP26 12.00 P 0.000 0.000 0.000 1.673 -0.005 26 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 2.141 -0.004 29 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 2.588 -0.003 31 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 3.059 -0.002 32 0 13 0
29SEP26 14.00 P 0.000 0.000 0.000 3.546 0.000 35 0 218 0
29SEP26 14.50 P 0.000 0.000 0.000 4.020 +0.006 36 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 4.494 +0.005 37 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 4.974 +0.005 38 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 5.460 +0.008 39 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 5.943 +0.006 39 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 6.432 +0.008 39 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 6.922 +0.009 39 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 0.095 -0.001 26 0 20 0
30DEC26 8.25 P 0.000 0.000 0.000 0.129 -0.001 26 0 115 0
30DEC26 8.50 P 0.000 0.000 0.000 0.169 -0.001 26 0 106 0
30DEC26 8.75 P 0.000 0.000 0.000 0.216 -0.001 26 0 81 0
30DEC26 9.00 P 0.000 0.000 0.000 0.277 0.000 26 0 192 0
30DEC26 9.25 P 0.000 0.000 0.000 0.341 -0.002 26 0 96 0
30DEC26 9.50 P 0.000 0.000 0.000 0.420 -0.001 26 0 73 0
30DEC26 9.75 P 0.000 0.000 0.000 0.520 +0.006 26 0 31 0
30DEC26 10.00 P 0.000 0.000 0.000 0.621 +0.001 26 0 297 0
30DEC26 10.50 P 0.000 0.000 0.000 0.869 +0.003 27 0 113 0
30DEC26 11.00 P 0.000 0.000 0.000 1.165 +0.012 27 0 111 0
30DEC26 11.50 P 0.000 0.000 0.000 1.490 -0.002 28 0 181 0
30DEC26 12.00 P 0.000 0.000 0.000 1.854 -0.001 28 0 231 0
30DEC26 12.50 P 0.000 0.000 0.000 2.250 -0.002 29 0 163 0
30DEC26 13.00 P 0.000 0.000 0.000 2.675 -0.001 29 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 3.123 -0.001 30 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 3.590 0.000 32 0 25 0
30DEC26 14.50 P 0.000 0.000 0.000 4.072 0.000 34 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 4.540 -0.002 34 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 5.014 +0.001 35 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 5.491 +0.002 36 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 5.970 +0.002 36 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 6.453 +0.004 36 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 6.937 +0.004 37 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 0.146 -0.002 26 0 20 0
30MAR27 8.25 P 0.000 0.000 0.000 0.187 -0.002 26 0 151 0
30MAR27 8.50 P 0.000 0.000 0.000 0.235 -0.002 26 0 23 0
30MAR27 8.75 P 0.000 0.000 0.000 0.293 -0.003 26 0 45 0
30MAR27 9.00 P 0.000 0.000 0.000 0.355 -0.003 26 0 35 0
30MAR27 9.25 P 0.000 0.000 0.000 0.432 -0.003 26 0 7 0
30MAR27 9.50 P 0.000 0.000 0.000 0.514 -0.006 26 0 11 0
30MAR27 9.75 P 0.000 0.000 0.000 0.612 -0.006 26 0 5 0
30MAR27 10.00 P 0.000 0.000 0.000 0.718 -0.006 26 0 98 0
30MAR27 10.50 P 0.000 0.000 0.000 0.972 -0.002 26 0 5 0
30MAR27 11.00 P 0.000 0.000 0.000 1.267 -0.002 27 0 13 0
30MAR27 11.50 P 0.000 0.000 0.000 1.599 -0.004 27 0 12 0
30MAR27 12.00 P 0.000 0.000 0.000 1.953 -0.003 28 0 0 0
30MAR27 12.50 P 0.000 0.000 0.000 2.335 -0.003 28 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 2.743 -0.003 28 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 3.179 -0.002 29 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 3.633 -0.002 30 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 4.102 -0.002 32 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 4.573 -0.003 32 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 5.037 -0.001 33 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 5.510 +0.001 33 0 0 0
TOTAL PUT 118 15,148 +60
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$ 13.82
29APR26 7.25 C 0.00 0.00 0.00 6.58 -0.17 90 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 6.33 -0.17 80 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 6.08 -0.17 0 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 5.83 -0.17 0 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 5.58 -0.17 0 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 5.33 -0.17 0 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 5.08 -0.17 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 4.83 -0.17 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 4.58 -0.17 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.33 -0.17 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.08 -0.17 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.83 -0.17 0 0 22 0
29APR26 10.50 C 0.00 0.00 0.00 3.34 -0.17 52 0 30 0
29APR26 11.00 C 0.00 0.00 0.00 2.85 -0.17 51 0 75 0
29APR26 11.50 C 0.00 0.00 0.00 2.32 -0.22 0 0 408 0
29APR26 12.00 C 0.00 0.00 0.00 1.92 -0.15 50 0 239 0
29APR26 12.50 C 0.00 0.00 0.00 1.51 -0.14 51 0 56 0
29APR26 13.00 C 1.09 1.09 1.09 1.11 -0.12 48 15 356 0
29APR26 13.50 C 0.78 0.78 0.78 0.81 -0.10 49 1 215 +1
29APR26 14.00 C 0.00 0.00 0.00 0.57 -0.10 49 0 323 0
29APR26 14.50 C 0.42 0.42 0.42 0.38 -0.09 49 35 162 +35
29APR26 15.00 C 0.00 0.00 0.00 0.26 -0.05 51 0 211 0
29APR26 15.50 C 0.00 0.00 0.00 0.16 -0.04 51 0 201 0
29APR26 16.00 C 0.00 0.00 0.00 0.10 -0.02 51 0 309 0
29APR26 16.50 C 0.10 0.10 0.10 0.06 -0.01 51 1 254 0
29APR26 17.00 C 0.00 0.00 0.00 0.04 0.00 53 0 379 0
29APR26 17.50 C 0.06 0.06 0.06 0.02 -0.01 52 10 96 +1
29APR26 18.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 462 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 56 0 739 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 60 0 277 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 64 0 396 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 68 0 315 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 76 0 20 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 83 0 318 0
29APR26 23.00 C 0.01 0.01 0.01 0.01 0.00 90 1 98 +1
28MAY26 8.25 C 0.00 0.00 0.00 5.60 -0.17 55 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 5.35 -0.17 51 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 5.10 -0.17 47 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 4.85 -0.17 42 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 4.60 -0.17 37 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.33 -0.20 0 0 15 0
28MAY26 9.75 C 0.00 0.00 0.00 4.11 -0.17 43 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.83 -0.21 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.34 -0.21 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.94 -0.15 46 0 411 0
28MAY26 11.50 C 0.00 0.00 0.00 2.42 -0.14 36 0 715 0
28MAY26 12.00 C 0.00 0.00 0.00 2.08 -0.14 44 0 1,150 0
28MAY26 12.50 C 0.00 0.00 0.00 1.70 -0.13 44 0 1,450 0
28MAY26 13.00 C 0.00 0.00 0.00 1.33 -0.11 42 0 681 0
28MAY26 13.50 C 1.03 1.03 1.03 1.05 -0.10 43 1 255 0
28MAY26 14.00 C 0.00 0.00 0.00 0.81 -0.09 43 0 202 0
28MAY26 14.50 C 0.00 0.00 0.00 0.62 -0.07 43 0 286 0
28MAY26 15.00 C 0.49 0.49 0.49 0.48 -0.04 44 30 81 +4
28MAY26 15.50 C 0.41 0.41 0.41 0.36 -0.05 45 6 51 +6
28MAY26 16.00 C 0.00 0.00 0.00 0.26 -0.04 45 0 144 0
28MAY26 16.50 C 0.00 0.00 0.00 0.19 -0.03 45 0 156 0
28MAY26 17.00 C 0.00 0.00 0.00 0.13 -0.02 44 0 20 0
28MAY26 17.50 C 0.00 0.00 0.00 0.09 -0.02 44 0 143 0
28MAY26 18.00 C 0.00 0.00 0.00 0.07 -0.01 46 0 60 0
28MAY26 18.50 C 0.00 0.00 0.00 0.05 0.00 46 0 21 0
28MAY26 19.00 C 0.00 0.00 0.00 0.03 -0.01 45 0 68 0
28MAY26 19.50 C 0.00 0.00 0.00 0.02 -0.01 45 0 29 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 25 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 48 0 36 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 53 0 98 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 57 0 37 0
29JUN26 5.50 C 0.00 0.00 0.00 8.34 -0.17 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 8.09 -0.17 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 7.84 -0.17 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 7.59 -0.17 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 7.34 -0.17 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 7.09 -0.18 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 6.85 -0.17 66 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 6.60 -0.17 62 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 6.35 -0.17 57 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 6.10 -0.17 52 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 5.85 -0.17 46 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.60 -0.17 0 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 5.35 -0.17 0 0 47 0
29JUN26 8.75 C 0.00 0.00 0.00 5.10 -0.17 0 0 6 0
29JUN26 9.00 C 0.00 0.00 0.00 4.86 -0.17 46 0 26 0
29JUN26 9.25 C 0.00 0.00 0.00 4.61 -0.17 43 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 4.33 -0.20 0 0 9 0
29JUN26 9.75 C 0.00 0.00 0.00 4.11 -0.18 36 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 3.87 -0.18 39 0 41 0
29JUN26 10.50 C 0.00 0.00 0.00 3.36 -0.21 26 0 89 0
29JUN26 11.00 C 0.00 0.00 0.00 2.94 -0.15 41 0 22 0
29JUN26 11.50 C 0.00 0.00 0.00 2.50 -0.10 40 0 33 0
29JUN26 12.00 C 0.00 0.00 0.00 2.13 -0.14 42 0 608 0
29JUN26 12.50 C 0.00 0.00 0.00 1.77 -0.13 42 0 750 0
29JUN26 13.00 C 1.42 1.42 1.42 1.43 -0.12 41 16 223 -15
29JUN26 13.50 C 0.00 0.00 0.00 1.15 -0.13 41 0 40 0
29JUN26 14.00 C 0.00 0.00 0.00 0.95 -0.09 43 0 115 0
29JUN26 14.50 C 0.00 0.00 0.00 0.76 -0.09 43 0 60 0
29JUN26 15.00 C 0.00 0.00 0.00 0.60 -0.07 43 0 55 0
29JUN26 15.50 C 0.00 0.00 0.00 0.46 -0.06 42 0 45 0
29JUN26 16.00 C 0.00 0.00 0.00 0.35 -0.05 42 0 203 0
29JUN26 16.50 C 0.00 0.00 0.00 0.27 -0.04 43 0 75 0
29JUN26 17.00 C 0.00 0.00 0.00 0.20 -0.04 42 0 65 0
29JUN26 17.50 C 0.00 0.00 0.00 0.15 -0.03 42 0 51 0
29JUN26 18.00 C 0.00 0.00 0.00 0.11 -0.02 42 0 51 0
29JUN26 18.50 C 0.00 0.00 0.00 0.09 -0.01 43 0 62 0
29JUN26 19.00 C 0.00 0.00 0.00 0.06 -0.02 42 0 40 0
29JUN26 19.50 C 0.00 0.00 0.00 0.05 -0.01 43 0 36 0
29JUN26 20.00 C 0.00 0.00 0.00 0.04 0.00 44 0 45 0
29JUN26 21.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 45 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 124 0
29JUN26 23.00 C 0.09 0.10 0.09 0.01 0.00 46 2 187 +2
30JUL26 9.75 C 0.00 0.00 0.00 4.13 -0.17 42 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.89 -0.17 41 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.43 -0.16 41 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.00 -0.15 42 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.59 -0.14 42 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.22 -0.12 42 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 1.88 -0.11 42 0 0 0
30JUL26 13.00 C 1.53 1.53 1.53 1.54 -0.12 40 6 6 +6
30JUL26 13.50 C 1.29 1.30 1.29 1.31 -0.09 42 13 20 +13
30JUL26 14.00 C 0.00 0.00 0.00 1.09 -0.08 42 0 13 0
30JUL26 14.50 C 0.00 0.00 0.00 0.89 -0.09 41 0 6 0
30JUL26 15.00 C 0.00 0.00 0.00 0.75 -0.06 42 0 15 0
30JUL26 15.50 C 0.00 0.00 0.00 0.62 -0.04 43 0 69 0
30JUL26 16.00 C 0.00 0.00 0.00 0.50 -0.04 42 0 20 0
30JUL26 16.50 C 0.00 0.00 0.00 0.40 -0.03 42 0 3 0
30JUL26 17.00 C 0.00 0.00 0.00 0.32 -0.03 42 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.26 -0.02 42 0 30 0
30JUL26 18.00 C 0.00 0.00 0.00 0.21 -0.01 43 0 32 0
30JUL26 18.50 C 0.00 0.00 0.00 0.16 -0.02 42 0 30 0
30JUL26 19.00 C 0.00 0.00 0.00 0.13 -0.01 42 0 15 0
30JUL26 19.50 C 0.00 0.00 0.00 0.10 -0.01 42 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.08 -0.01 42 0 30 0
29SEP26 6.75 C 0.00 0.00 0.00 7.09 -0.18 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 6.85 -0.17 54 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 6.60 -0.17 51 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 6.35 -0.17 48 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 6.10 -0.17 44 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 5.85 -0.17 40 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 5.60 -0.17 36 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.36 -0.17 43 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.11 -0.17 40 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.87 -0.17 41 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.63 -0.17 41 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.39 -0.17 40 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.16 -0.17 40 0 0 0
29SEP26 10.00 C 4.00 4.02 4.00 3.89 -0.21 36 2 16 0
29SEP26 10.50 C 0.00 0.00 0.00 3.43 -0.23 35 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 3.00 -0.15 35 0 11 0
29SEP26 11.50 C 0.00 0.00 0.00 2.64 -0.14 37 0 24 0
29SEP26 12.00 C 0.00 0.00 0.00 2.38 -0.07 40 0 149 0
29SEP26 12.50 C 0.00 0.00 0.00 2.08 -0.13 40 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 1.81 -0.12 40 0 75 0
29SEP26 13.50 C 0.00 0.00 0.00 1.51 -0.11 39 0 50 0
29SEP26 14.00 C 0.00 0.00 0.00 1.35 -0.06 40 0 27 0
29SEP26 14.50 C 0.00 0.00 0.00 1.13 -0.10 40 0 17 0
29SEP26 15.00 C 0.00 0.00 0.00 0.99 -0.09 40 0 304 0
29SEP26 15.50 C 0.00 0.00 0.00 0.87 -0.08 41 0 200 0
29SEP26 16.00 C 0.00 0.00 0.00 0.74 -0.07 41 0 16 0
29SEP26 16.50 C 0.00 0.00 0.00 0.63 -0.06 41 0 500 0
29SEP26 17.00 C 0.00 0.00 0.00 0.53 -0.06 41 0 900 0
29SEP26 17.50 C 0.00 0.00 0.00 0.45 -0.05 41 0 400 0
29SEP26 18.00 C 0.00 0.00 0.00 0.38 -0.04 41 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.32 -0.04 41 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.26 -0.03 41 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.22 -0.02 41 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.18 -0.03 41 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.13 -0.01 41 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.09 -0.01 41 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 0.06 -0.01 40 0 68 0
30DEC26 7.25 C 0.00 0.00 0.00 6.60 -0.17 44 0 3 0
30DEC26 7.50 C 0.00 0.00 0.00 6.35 -0.17 41 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 6.10 -0.17 38 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 5.86 -0.16 41 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.61 -0.17 38 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.37 -0.17 39 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.14 -0.16 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.90 -0.17 39 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.68 -0.16 39 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.46 -0.16 39 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.25 -0.15 39 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.93 -0.26 33 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.54 -0.14 35 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 3.19 -0.14 36 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 2.87 -0.13 36 0 11 0
30DEC26 12.00 C 0.00 0.00 0.00 2.58 -0.12 37 0 3,044 0
30DEC26 12.50 C 0.00 0.00 0.00 2.31 -0.11 38 0 6 0
30DEC26 13.00 C 0.00 0.00 0.00 2.06 -0.11 38 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 1.89 -0.05 39 0 18 0
30DEC26 14.00 C 0.00 0.00 0.00 1.63 -0.10 38 0 15 0
30DEC26 14.50 C 0.00 0.00 0.00 1.50 -0.03 39 0 15 0
30DEC26 15.00 C 0.00 0.00 0.00 1.34 -0.05 40 0 163 0
30DEC26 15.50 C 0.00 0.00 0.00 1.20 -0.04 40 0 5 0
30DEC26 16.00 C 0.00 0.00 0.00 1.05 -0.08 40 0 67 0
30DEC26 16.50 C 0.00 0.00 0.00 0.93 -0.07 40 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.82 -0.06 40 0 9 0
30DEC26 17.50 C 0.00 0.00 0.00 0.72 -0.06 40 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 0.63 -0.05 40 0 7 0
30DEC26 18.50 C 0.00 0.00 0.00 0.54 -0.04 39 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.48 -0.04 40 0 15 0
30DEC26 19.50 C 0.00 0.00 0.00 0.41 -0.04 39 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.37 -0.03 40 0 61 0
30DEC26 21.00 C 0.00 0.00 0.00 0.27 -0.03 39 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.21 -0.02 39 0 30 0
30DEC26 23.00 C 0.00 0.00 0.00 0.16 -0.01 39 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.56 -0.17 38 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 4.36 -0.18 38 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.17 -0.18 38 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.82 -0.17 38 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.48 -0.18 38 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.17 -0.17 38 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.80 -0.16 36 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 2.61 -0.17 38 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.37 -0.16 38 0 0 0
30MAR27 13.50 C 2.03 2.03 2.03 2.14 -0.09 38 1 1 0
30MAR27 14.00 C 0.00 0.00 0.00 1.88 -0.14 37 0 3 0
30MAR27 14.50 C 0.00 0.00 0.00 1.74 -0.09 38 0 1 0
30MAR27 15.00 C 0.00 0.00 0.00 1.60 -0.10 38 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.41 -0.09 38 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.30 -0.05 39 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 1.17 -0.11 39 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.04 -0.12 38 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 0.94 -0.11 38 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.84 -0.11 38 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.73 -0.09 38 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.68 -0.09 38 0 3 0
30MAR27 19.50 C 0.00 0.00 0.00 0.60 -0.09 38 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 0.54 -0.07 38 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 0.43 -0.07 38 0 7 0
30MAR27 22.00 C 0.00 0.00 0.00 0.33 -0.06 38 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.27 -0.05 38 0 44 0
TOTAL CALL 140 21,941 +54
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 119 0 2 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 114 0 3 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 103 0 1 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 98 0 3 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 93 0 1 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 88 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 0.01 0.01 0.01 0.01 0.00 78 1 18 +1
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 73 0 85 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 69 0 44 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 64 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 0.00 53 0 459 0
29APR26 11.50 P 0.00 0.00 0.00 0.04 +0.01 51 0 227 0
29APR26 12.00 P 0.09 0.09 0.09 0.09 +0.02 51 6 238 0
29APR26 12.50 P 0.19 0.19 0.19 0.17 +0.02 50 4 345 0
29APR26 13.00 P 0.33 0.33 0.33 0.30 +0.04 50 2 296 0
29APR26 13.50 P 0.49 0.51 0.49 0.50 +0.06 51 3 494 0
29APR26 14.00 P 0.79 0.79 0.79 0.77 +0.12 52 2 133 -2
29APR26 14.50 P 1.09 1.09 1.09 1.09 +0.11 53 1 291 0
29APR26 15.00 P 1.53 1.53 1.53 1.46 +0.17 54 50 88 +22
29APR26 15.50 P 0.00 0.00 0.00 1.82 +0.14 50 0 71 0
29APR26 16.00 P 2.36 2.36 2.36 2.31 +0.20 57 1 109 0
29APR26 16.50 P 0.00 0.00 0.00 2.80 +0.24 64 0 206 0
29APR26 17.00 P 0.00 0.00 0.00 3.29 +0.16 70 0 308 0
29APR26 17.50 P 0.00 0.00 0.00 3.78 +0.15 75 0 200 0
29APR26 18.00 P 0.00 0.00 0.00 4.27 +0.14 80 0 28 0
29APR26 18.50 P 0.00 0.00 0.00 4.78 +0.14 87 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.25 +0.11 87 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.74 +0.09 90 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 6.18 +0.03 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 7.18 +0.17 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 8.18 +0.17 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 9.18 +0.17 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 62 0 2 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 47 0 61 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0
28MAY26 10.00 P 0.00 0.00 0.00 0.02 0.00 46 0 160 0
28MAY26 10.50 P 0.00 0.00 0.00 0.04 +0.01 45 0 90 0
28MAY26 11.00 P 0.00 0.00 0.00 0.07 0.00 44 0 553 0
28MAY26 11.50 P 0.00 0.00 0.00 0.13 +0.02 44 0 805 0
28MAY26 12.00 P 0.00 0.00 0.00 0.21 +0.02 43 0 1,247 0
28MAY26 12.50 P 0.34 0.34 0.32 0.33 +0.03 43 11 1,343 0
28MAY26 13.00 P 0.52 0.52 0.52 0.50 +0.03 44 1 760 +1
28MAY26 13.50 P 0.00 0.00 0.00 0.74 +0.07 45 0 361 0
28MAY26 14.00 P 0.00 0.00 0.00 1.01 +0.09 46 0 199 0
28MAY26 14.50 P 0.00 0.00 0.00 1.31 +0.10 46 0 388 0
28MAY26 15.00 P 0.00 0.00 0.00 1.62 +0.07 44 0 255 0
28MAY26 15.50 P 0.00 0.00 0.00 2.05 +0.13 48 0 210 0
28MAY26 16.00 P 0.00 0.00 0.00 2.47 +0.21 49 0 60 0
28MAY26 16.50 P 0.00 0.00 0.00 2.91 +0.15 51 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.37 +0.16 53 0 45 0
28MAY26 17.50 P 0.00 0.00 0.00 3.84 +0.15 55 0 105 0
28MAY26 18.00 P 0.00 0.00 0.00 4.34 +0.17 60 0 15 0
28MAY26 18.50 P 0.00 0.00 0.00 4.81 +0.14 61 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 5.28 +0.11 62 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.79 +0.11 67 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 6.27 +0.08 67 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 7.25 +0.10 71 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 8.25 +0.24 77 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 9.18 +0.17 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 73 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 63 0 9 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 60 0 85 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 57 0 8 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 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 49 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 44 0 36 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 41 0 7 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 39 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 41 0 1,998 0
29JUN26 9.75 P 0.00 0.00 0.00 0.05 +0.01 42 0 23 0
29JUN26 10.00 P 0.00 0.00 0.00 0.06 0.00 41 0 4 0
29JUN26 10.50 P 0.00 0.00 0.00 0.11 +0.01 41 0 80 0
29JUN26 11.00 P 0.00 0.00 0.00 0.18 +0.01 41 0 119 0
29JUN26 11.50 P 0.26 0.26 0.26 0.28 +0.02 41 10 73 0
29JUN26 12.00 P 0.00 0.00 0.00 0.42 +0.04 42 0 1,665 0
29JUN26 12.50 P 0.00 0.00 0.00 0.58 +0.04 41 0 873 0
29JUN26 13.00 P 0.00 0.00 0.00 0.79 +0.06 41 0 557 0
29JUN26 13.50 P 0.00 0.00 0.00 1.04 +0.07 41 0 143 0
29JUN26 14.00 P 0.00 0.00 0.00 1.33 +0.07 41 0 121 0
29JUN26 14.50 P 1.67 1.67 1.67 1.69 +0.10 43 15 75 -1
29JUN26 15.00 P 0.00 0.00 0.00 2.02 +0.05 42 0 98 0
29JUN26 15.50 P 0.00 0.00 0.00 2.43 +0.08 44 0 100 0
29JUN26 16.00 P 0.00 0.00 0.00 2.88 +0.13 46 0 60 0
29JUN26 16.50 P 0.00 0.00 0.00 3.28 +0.10 45 0 15 0
29JUN26 17.00 P 0.00 0.00 0.00 3.73 +0.11 47 0 75 0
29JUN26 17.50 P 0.00 0.00 0.00 4.19 +0.11 48 0 60 0
29JUN26 18.00 P 0.00 0.00 0.00 4.66 +0.11 49 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 5.14 +0.11 51 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.65 +0.14 55 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.10 +0.09 54 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.58 +0.06 55 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.54 +0.10 55 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.53 +0.24 59 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 9.50 +0.21 58 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.09 +0.01 41 0 0 0
30JUL26 10.00 P 0.10 0.10 0.10 0.12 +0.02 41 124 124 +124
30JUL26 10.50 P 0.00 0.00 0.00 0.19 +0.03 41 0 58 0
30JUL26 11.00 P 0.00 0.00 0.00 0.28 +0.03 41 0 2 0
30JUL26 11.50 P 0.00 0.00 0.00 0.40 +0.04 41 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.55 +0.05 41 0 11 0
30JUL26 12.50 P 0.00 0.00 0.00 0.74 +0.07 41 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.95 +0.07 41 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 1.20 +0.07 41 0 30 0
30JUL26 14.00 P 0.00 0.00 0.00 1.52 +0.11 42 0 15 0
30JUL26 14.50 P 1.83 1.83 1.83 1.85 +0.13 42 15 135 0
30JUL26 15.00 P 0.00 0.00 0.00 2.22 +0.11 43 0 30 0
30JUL26 15.50 P 0.00 0.00 0.00 2.59 +0.11 44 0 90 0
30JUL26 16.00 P 0.00 0.00 0.00 3.02 +0.14 45 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.44 +0.15 46 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.87 +0.15 47 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.32 +0.16 48 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.78 +0.16 49 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 5.25 +0.22 51 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 5.72 +0.21 52 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 6.10 +0.09 47 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 6.67 +0.15 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 39 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 0.05 +0.01 41 0 39 0
29SEP26 8.50 P 0.00 0.00 0.00 0.06 +0.01 41 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.08 0.00 41 0 9 0
29SEP26 9.00 P 0.00 0.00 0.00 0.10 0.00 41 0 41 0
29SEP26 9.25 P 0.00 0.00 0.00 0.12 0.00 40 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 0.16 +0.02 41 0 55 0
29SEP26 9.75 P 0.00 0.00 0.00 0.19 +0.02 41 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.22 +0.01 40 0 56 0
29SEP26 10.50 P 0.00 0.00 0.00 0.31 +0.02 40 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 0.43 +0.02 40 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.57 +0.03 40 0 1 0
29SEP26 12.00 P 0.00 0.00 0.00 0.75 +0.04 40 0 1 0
29SEP26 12.50 P 0.00 0.00 0.00 0.94 +0.03 39 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 1.20 +0.06 40 0 10 0
29SEP26 13.50 P 0.00 0.00 0.00 1.50 +0.06 42 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.74 +0.03 40 0 45 0
29SEP26 14.50 P 0.00 0.00 0.00 2.12 +0.09 42 0 83 0
29SEP26 15.00 P 0.00 0.00 0.00 2.45 +0.08 42 0 237 0
29SEP26 15.50 P 0.00 0.00 0.00 2.82 +0.10 43 0 204 0
29SEP26 16.00 P 0.00 0.00 0.00 3.20 +0.10 43 0 9 0
29SEP26 16.50 P 0.00 0.00 0.00 3.61 +0.11 44 0 500 0
29SEP26 17.00 P 0.00 0.00 0.00 4.03 +0.13 44 0 900 0
29SEP26 17.50 P 0.00 0.00 0.00 4.46 +0.13 45 0 400 0
29SEP26 18.00 P 0.00 0.00 0.00 4.78 +0.15 41 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.36 +0.14 47 0 15 0
29SEP26 19.00 P 0.00 0.00 0.00 5.72 +0.20 43 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.12 +0.11 40 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.67 +0.15 45 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.54 +0.10 41 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.53 +0.19 43 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.50 +0.18 43 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 0.06 +0.01 41 0 108 0
30DEC26 7.75 P 0.00 0.00 0.00 0.07 0.00 40 0 82 0
30DEC26 8.00 P 0.00 0.00 0.00 0.09 +0.01 40 0 85 0
30DEC26 8.25 P 0.00 0.00 0.00 0.11 +0.01 40 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.13 +0.01 39 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.16 +0.01 39 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.18 0.00 39 0 6 0
30DEC26 9.25 P 0.00 0.00 0.00 0.22 0.00 39 0 3 0
30DEC26 9.50 P 0.00 0.00 0.00 0.26 +0.01 39 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.32 +0.02 39 0 0 0
30DEC26 10.00 P 0.36 0.36 0.36 0.36 +0.01 39 30 127 +30
30DEC26 10.50 P 0.00 0.00 0.00 0.48 +0.02 39 0 122 0
30DEC26 11.00 P 0.65 0.65 0.65 0.64 +0.04 39 1 21 +1
30DEC26 11.50 P 0.00 0.00 0.00 0.83 +0.04 40 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 1.00 +0.02 39 0 3,161 0
30DEC26 12.50 P 0.00 0.00 0.00 1.23 +0.03 40 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.49 +0.05 40 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.77 +0.07 40 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 2.07 +0.08 40 0 15 0
30DEC26 14.50 P 0.00 0.00 0.00 2.37 +0.07 40 0 30 0
30DEC26 15.00 P 2.80 2.80 2.80 2.72 +0.09 41 5 21 +5
30DEC26 15.50 P 0.00 0.00 0.00 3.07 +0.10 41 0 35 0
30DEC26 16.00 P 0.00 0.00 0.00 3.45 +0.11 42 0 13 0
30DEC26 16.50 P 0.00 0.00 0.00 3.83 +0.11 42 0 25 0
30DEC26 17.00 P 0.00 0.00 0.00 4.24 +0.12 42 0 17 0
30DEC26 17.50 P 0.00 0.00 0.00 4.65 +0.12 43 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 4.93 +0.13 39 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.36 +0.13 39 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.79 +0.13 39 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.24 +0.14 39 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.69 +0.14 39 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.62 +0.15 39 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.56 +0.16 39 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 9.52 +0.16 39 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.37 +0.01 38 0 12 0
30MAR27 9.75 P 0.00 0.00 0.00 0.42 -0.01 38 0 16 0
30MAR27 10.00 P 0.00 0.00 0.00 0.47 0.00 38 0 16 0
30MAR27 10.50 P 0.00 0.00 0.00 0.60 -0.01 37 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.78 +0.02 38 0 4 0
30MAR27 11.50 P 0.00 0.00 0.00 0.98 +0.05 38 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.18 +0.05 38 0 21 0
30MAR27 12.50 P 0.00 0.00 0.00 1.42 +0.03 39 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.64 -0.04 38 0 5 0
30MAR27 13.50 P 0.00 0.00 0.00 1.90 -0.02 38 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.26 +0.05 39 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 2.49 -0.05 38 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.82 -0.01 38 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.15 -0.06 38 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.61 +0.05 40 0 10 0
30MAR27 16.50 P 0.00 0.00 0.00 3.99 +0.05 40 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 4.25 +0.06 38 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.65 +0.07 38 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.06 +0.08 38 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.47 +0.08 38 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.90 +0.09 38 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.33 +0.09 38 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.78 +0.11 38 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 7.68 +0.11 38 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.61 +0.13 38 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 9.56 +0.14 38 0 0 0
TOTAL PUT 282 25,318 +181
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZAO - ZA ONLINE CLOSING PRICE HK$ 12.91
29APR26 9.00 C 0.00 0.00 0.00 3.92 -0.40 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.67 -0.40 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.42 -0.40 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.17 -0.40 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.92 -0.40 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.43 -0.39 41 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.94 -0.39 38 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.46 -0.38 35 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.04 -0.34 36 0 5 0
29APR26 12.50 C 0.00 0.00 0.00 0.69 -0.28 37 0 21 0
29APR26 13.00 C 0.53 0.53 0.45 0.41 -0.23 36 6 69 +6
29APR26 13.50 C 0.00 0.00 0.00 0.21 -0.15 35 0 269 0
29APR26 14.00 C 0.00 0.00 0.00 0.10 -0.10 35 0 105 0
29APR26 14.50 C 0.06 0.06 0.06 0.05 -0.04 36 5 158 +5
29APR26 15.00 C 0.03 0.03 0.03 0.02 -0.03 36 10 122 +10
29APR26 15.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 50 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 43 0 82 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 48 0 157 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 53 0 278 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 58 0 2,475 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 63 0 338 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 67 0 49 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 71 0 71 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 76 0 184 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 79 0 176 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 87 0 30 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 94 0 4 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.94 -0.40 36 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.69 -0.40 31 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.44 -0.40 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.20 -0.40 36 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.96 -0.39 37 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.48 -0.39 36 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.03 -0.37 36 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.61 -0.34 36 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.23 -0.32 35 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.93 -0.26 36 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.66 -0.23 36 0 19 0
28MAY26 13.50 C 0.00 0.00 0.00 0.45 -0.17 35 0 24 0
28MAY26 14.00 C 0.00 0.00 0.00 0.30 -0.13 35 0 20 0
28MAY26 14.50 C 0.00 0.00 0.00 0.19 -0.10 35 0 63 0
28MAY26 15.00 C 0.00 0.00 0.00 0.12 -0.07 35 0 193 0
28MAY26 15.50 C 0.00 0.00 0.00 0.08 -0.05 36 0 240 0
28MAY26 16.00 C 0.00 0.00 0.00 0.05 -0.03 37 0 150 0
28MAY26 16.50 C 0.00 0.00 0.00 0.03 -0.02 37 0 79 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 55 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 50 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 40 0 31 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 43 0 14 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 45 0 11 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 48 0 150 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 50 0 20 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.97 -0.40 37 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.73 -0.39 37 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.49 -0.39 37 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.26 -0.39 38 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.03 -0.38 38 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.58 -0.38 37 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.17 -0.36 37 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.79 -0.34 37 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.45 -0.31 37 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 1.17 -0.27 38 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.92 -0.22 38 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.71 -0.19 38 0 15 0
29JUN26 14.00 C 0.00 0.00 0.00 0.54 -0.16 38 0 80 0
29JUN26 14.50 C 0.00 0.00 0.00 0.41 -0.15 38 0 0 0
29JUN26 15.00 C 0.36 0.36 0.36 0.30 -0.12 38 2 15 0
29JUN26 15.50 C 0.00 0.00 0.00 0.22 -0.10 38 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.16 -0.08 38 0 40 0
29JUN26 16.50 C 0.00 0.00 0.00 0.11 -0.06 38 0 40 0
29JUN26 17.00 C 0.00 0.00 0.00 0.07 -0.05 37 0 54 0
29JUN26 17.50 C 0.00 0.00 0.00 0.05 -0.04 37 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 0.04 -0.02 38 0 2 0
29JUN26 18.50 C 0.00 0.00 0.00 0.02 -0.02 36 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 64 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 39 0 5 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 56 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 58 0 100 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 69 0 31 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1 0
30JUL26 9.00 C 0.00 0.00 0.00 4.01 -0.40 37 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.78 -0.40 38 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.55 -0.40 38 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.32 -0.40 37 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.10 -0.40 37 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.68 -0.39 37 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.29 -0.38 37 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.93 -0.36 37 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 1.61 -0.34 37 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 1.32 -0.33 37 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.08 -0.30 37 0 10 0
30JUL26 13.50 C 0.00 0.00 0.00 0.87 -0.27 37 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.69 -0.25 37 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.55 -0.23 37 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.43 -0.19 37 0 6 0
30JUL26 15.50 C 0.00 0.00 0.00 0.33 -0.17 37 0 10 0
30JUL26 16.00 C 0.00 0.00 0.00 0.25 -0.16 37 0 45 0
30JUL26 16.50 C 0.00 0.00 0.00 0.19 -0.13 37 0 45 0
30JUL26 17.00 C 0.00 0.00 0.00 0.15 -0.10 38 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.11 -0.08 37 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.08 - 37 0 0 -
29SEP26 9.00 C 0.00 0.00 0.00 4.11 -0.40 38 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.88 -0.41 37 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.67 -0.40 37 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.46 -0.40 37 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.25 -0.40 37 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.86 -0.39 37 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.50 -0.38 37 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.17 -0.37 37 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.87 -0.36 37 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.60 -0.34 37 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.36 -0.32 37 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.15 -0.30 37 0 100 0
29SEP26 14.00 C 0.00 0.00 0.00 0.97 -0.27 37 0 1 0
29SEP26 14.50 C 0.00 0.00 0.00 0.81 -0.25 37 0 92 0
29SEP26 15.00 C 0.00 0.00 0.00 0.67 -0.24 37 0 95 0
29SEP26 15.50 C 0.00 0.00 0.00 0.56 -0.21 37 0 20 0
29SEP26 16.00 C 0.00 0.00 0.00 0.46 -0.19 37 0 3 0
29SEP26 16.50 C 0.00 0.00 0.00 0.38 -0.17 37 0 66 0
29SEP26 17.00 C 0.00 0.00 0.00 0.31 -0.15 37 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.25 -0.13 37 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.21 -0.11 38 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.17 -0.10 38 0 10 0
29SEP26 19.00 C 0.00 0.00 0.00 0.13 -0.09 37 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.11 -0.08 37 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.09 -0.06 38 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.06 -0.04 38 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 0.04 -0.03 38 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.02 -0.03 37 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 50 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.27 -0.40 38 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.06 -0.41 37 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.86 -0.41 37 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.67 -0.40 37 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.48 -0.40 37 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.12 -0.40 37 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.79 -0.39 37 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.48 -0.38 37 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.20 -0.37 37 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.94 -0.36 37 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.71 -0.34 37 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.50 -0.33 37 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.31 -0.31 37 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.15 -0.29 37 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.00 -0.27 37 0 200 0
30DEC26 15.50 C 0.00 0.00 0.00 0.87 -0.26 37 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.75 -0.24 37 0 1 0
30DEC26 16.50 C 0.00 0.00 0.00 0.65 -0.22 37 0 25 0
30DEC26 17.00 C 0.00 0.00 0.00 0.56 -0.21 37 0 6 0
30DEC26 17.50 C 0.00 0.00 0.00 0.49 -0.19 37 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.42 -0.17 37 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.36 -0.16 37 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.31 -0.15 37 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.27 -0.13 37 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.23 -0.12 37 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.17 -0.10 37 0 6 0
30DEC26 22.00 C 0.00 0.00 0.00 0.12 -0.08 37 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.09 -0.06 37 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.07 -0.05 38 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.05 -0.04 37 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.42 -0.42 37 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.23 -0.41 37 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.04 -0.42 37 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.86 -0.41 37 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.68 -0.41 37 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.35 -0.40 37 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.03 -0.40 37 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.74 -0.39 37 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.47 -0.39 37 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.23 -0.37 37 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.00 -0.36 37 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.79 -0.35 37 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.60 -0.34 37 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.43 -0.32 37 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.28 -0.31 37 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.14 -0.29 37 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.02 -0.27 37 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.90 -0.27 37 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.80 -0.25 37 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.71 -0.24 37 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.63 -0.22 37 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.56 -0.21 37 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.50 -0.19 37 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.44 -0.18 37 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.39 -0.17 37 0 101 0
TOTAL CALL 23 7,185 +21
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 62 0 20 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 57 0 20 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 44 0 251 0
29APR26 11.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 33 0
29APR26 11.50 P 0.00 0.00 0.00 0.04 +0.02 36 0 75 0
29APR26 12.00 P 0.00 0.00 0.00 0.12 +0.06 37 0 162 0
29APR26 12.50 P 0.27 0.27 0.27 0.26 +0.11 37 1 124 +1
29APR26 13.00 P 0.35 0.35 0.35 0.47 +0.16 35 2 297 +2
29APR26 13.50 P 0.00 0.00 0.00 0.79 +0.23 35 0 38 0
29APR26 14.00 P 0.00 0.00 0.00 1.18 +0.31 35 0 89 0
29APR26 14.50 P 0.00 0.00 0.00 1.62 +0.35 35 0 51 0
29APR26 15.00 P 0.00 0.00 0.00 2.10 +0.38 36 0 110 0
29APR26 15.50 P 0.00 0.00 0.00 2.59 +0.39 0 0 75 0
29APR26 16.00 P 0.00 0.00 0.00 3.09 +0.40 0 0 35 -4
29APR26 16.50 P 0.00 0.00 0.00 3.59 +0.40 0 0 75 0
29APR26 17.00 P 0.00 0.00 0.00 4.09 +0.40 0 0 135 0
29APR26 17.50 P 0.00 0.00 0.00 4.59 +0.40 0 0 360 0
29APR26 18.00 P 0.00 0.00 0.00 5.09 +0.40 0 0 265 0
29APR26 18.50 P 0.00 0.00 0.00 5.59 +0.40 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 6.09 +0.40 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 6.59 +0.40 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 7.09 +0.40 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 8.09 +0.40 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 9.09 +0.40 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 10.09 +0.40 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 11.09 +0.40 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 12.09 +0.40 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.04 +0.01 36 0 2 0
28MAY26 11.00 P 0.00 0.00 0.00 0.08 +0.02 35 0 55 0
28MAY26 11.50 P 0.18 0.18 0.18 0.17 +0.06 36 1 44 0
28MAY26 12.00 P 0.00 0.00 0.00 0.29 +0.08 36 0 1 0
28MAY26 12.50 P 0.00 0.00 0.00 0.47 +0.12 36 0 41 0
28MAY26 13.00 P 0.00 0.00 0.00 0.70 +0.15 35 0 95 0
28MAY26 13.50 P 0.00 0.00 0.00 0.99 +0.18 35 0 170 0
28MAY26 14.00 P 0.00 0.00 0.00 1.35 +0.23 35 0 99 0
28MAY26 14.50 P 0.00 0.00 0.00 1.75 +0.30 35 0 54 0
28MAY26 15.00 P 0.00 0.00 0.00 2.18 +0.33 36 0 198 0
28MAY26 15.50 P 0.00 0.00 0.00 2.63 +0.35 35 0 178 0
28MAY26 16.00 P 0.00 0.00 0.00 3.11 +0.37 36 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.59 +0.38 0 0 15 0
28MAY26 17.00 P 0.00 0.00 0.00 4.09 +0.39 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.59 +0.40 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.09 +0.40 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 5.59 +0.40 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 6.09 +0.40 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 6.59 +0.40 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 7.09 +0.40 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 8.09 +0.40 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 9.09 +0.40 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 10.09 +0.40 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.02 +0.01 37 0 14 0
29JUN26 9.50 P 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.05 +0.02 38 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.07 +0.02 38 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.12 +0.02 37 0 10 0
29JUN26 11.00 P 0.00 0.00 0.00 0.21 +0.05 38 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.33 +0.07 38 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.48 +0.08 37 0 30 0
29JUN26 12.50 P 0.00 0.00 0.00 0.68 +0.10 37 0 0 0
29JUN26 13.00 P 0.83 0.89 0.83 0.92 +0.13 37 7 19 0
29JUN26 13.50 P 0.00 0.00 0.00 1.23 +0.18 37 0 50 0
29JUN26 14.00 P 0.00 0.00 0.00 1.56 +0.21 37 0 42 0
29JUN26 14.50 P 0.00 0.00 0.00 1.92 +0.25 37 0 10 0
29JUN26 15.00 P 0.00 0.00 0.00 2.32 +0.28 37 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.74 +0.30 37 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 3.18 +0.32 37 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.64 +0.34 37 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.12 +0.36 38 0 10 0
29JUN26 17.50 P 0.00 0.00 0.00 4.60 +0.37 37 0 5 0
29JUN26 18.00 P 0.00 0.00 0.00 5.09 +0.38 0 0 16 0
29JUN26 18.50 P 0.00 0.00 0.00 5.59 +0.39 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.09 +0.40 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.59 +0.40 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.09 +0.40 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 8.09 +0.40 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.09 +0.40 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 10.09 +0.40 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 11.09 +0.40 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 12.09 +0.40 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 13.09 +0.40 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 14.09 +0.40 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 15.09 +0.40 0 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 16.09 +0.40 0 0 4 0
29JUN26 30.00 P 0.00 0.00 0.00 17.09 +0.40 0 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 18.09 +0.40 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.04 0.00 38 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.05 0.00 37 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.07 0.00 38 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.09 0.00 37 0 0 0
30JUL26 10.00 P 0.12 0.12 0.12 0.12 0.00 37 10 10 +10
30JUL26 10.50 P 0.00 0.00 0.00 0.19 0.00 37 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.30 +0.01 37 0 2 0
30JUL26 11.50 P 0.00 0.00 0.00 0.44 +0.02 37 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.62 +0.05 37 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.83 +0.08 37 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 1.08 +0.11 37 0 45 0
30JUL26 13.50 P 0.00 0.00 0.00 1.37 +0.12 37 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 1.69 +0.15 37 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 2.05 +0.19 37 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 2.43 +0.21 37 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 2.84 +0.24 37 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.26 +0.27 37 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.71 +0.30 38 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.16 +0.31 37 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.63 +0.33 37 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 5.11 - 37 0 0 -
29SEP26 9.00 P 0.00 0.00 0.00 0.10 0.00 38 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.12 0.00 37 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.15 0.00 37 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.19 0.00 37 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.23 0.00 37 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.34 +0.01 37 0 5 0
29SEP26 11.00 P 0.00 0.00 0.00 0.47 +0.01 37 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.64 +0.03 37 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.84 +0.05 37 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.06 +0.06 37 0 2 0
29SEP26 13.00 P 0.00 0.00 0.00 1.32 +0.08 37 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 1.61 +0.11 37 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.92 +0.13 37 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.26 +0.14 37 0 91 0
29SEP26 15.00 P 0.00 0.00 0.00 2.63 +0.18 37 0 91 0
29SEP26 15.50 P 0.00 0.00 0.00 3.01 +0.19 37 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.42 +0.22 37 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 3.84 +0.25 37 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.27 +0.26 37 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.72 +0.28 37 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.18 +0.30 37 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 5.65 +0.32 38 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.12 +0.33 37 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.61 +0.35 38 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.10 +0.37 38 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.09 +0.39 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.09 +0.40 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.09 +0.40 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 11.09 +0.40 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 12.09 +0.40 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 13.09 +0.40 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 14.09 +0.40 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 15.09 +0.40 0 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 16.09 +0.40 0 0 8 0
30DEC26 9.00 P 0.00 0.00 0.00 0.21 0.00 38 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.24 -0.01 37 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.29 -0.01 37 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.35 0.00 37 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.40 0.00 37 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.54 0.00 37 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.70 +0.01 37 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.89 +0.03 37 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.10 +0.03 37 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.34 +0.05 37 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 1.60 +0.06 37 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.89 +0.08 37 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.20 +0.10 37 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.53 +0.11 37 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.88 +0.13 37 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 3.25 +0.15 37 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.63 +0.17 37 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.03 +0.19 37 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.45 +0.21 37 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.87 +0.23 37 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.31 +0.24 37 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.76 +0.26 37 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.21 +0.27 37 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.68 +0.29 37 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.15 +0.31 37 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 8.11 +0.34 37 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.09 +0.36 0 0 4 0
30DEC26 23.00 P 0.00 0.00 0.00 10.09 +0.39 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 11.09 +0.40 0 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 12.09 +0.40 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.31 -0.01 37 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.37 -0.01 37 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.42 -0.02 37 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.49 0.00 37 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.56 -0.01 37 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.71 0.00 37 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.88 -0.01 37 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.09 +0.01 37 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.31 +0.02 37 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.56 +0.03 37 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.82 +0.04 37 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.11 +0.05 37 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 2.42 +0.07 37 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.75 +0.09 37 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.08 +0.09 37 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.45 +0.12 37 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.82 +0.13 37 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.21 +0.15 37 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.61 +0.17 37 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.02 +0.18 37 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.45 +0.21 37 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.88 +0.22 37 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.32 +0.23 37 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.77 +0.25 37 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.23 +0.27 37 0 0 0
TOTAL PUT 21 3,786 +9
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$ 185.00
29APR26 142.50 C 0.00 0.00 0.00 43.11 -5.63 65 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 40.75 -4.97 64 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 38.57 -4.79 67 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 36.14 -4.89 64 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 33.90 -4.70 64 0 4 0
29APR26 155.00 C 0.00 0.00 0.00 31.72 -5.43 64 0 31 0
29APR26 157.50 C 0.00 0.00 0.00 29.59 -4.99 64 0 50 0
29APR26 160.00 C 28.89 28.89 28.79 27.53 -4.38 64 20 49 +20
29APR26 162.50 C 26.83 26.83 26.74 25.54 -4.50 64 39 12 -33
29APR26 165.00 C 24.85 24.85 24.79 23.62 -4.39 64 20 73 -20
29APR26 167.50 C 22.94 22.94 22.85 21.77 -4.28 64 20 123 -20
29APR26 170.00 C 21.11 21.11 21.05 20.01 -4.15 64 4 60 -4
29APR26 172.50 C 0.00 0.00 0.00 18.34 -4.01 64 0 178 0
29APR26 175.00 C 0.00 0.00 0.00 16.76 -3.86 64 0 248 0
29APR26 177.50 C 0.00 0.00 0.00 15.26 -3.71 64 0 32 0
29APR26 180.00 C 0.00 0.00 0.00 13.44 -3.96 62 0 93 0
29APR26 182.50 C 14.80 14.80 14.80 12.16 -3.76 62 12 92 0
29APR26 185.00 C 10.90 10.90 10.90 10.97 -3.68 62 1 106 0
29APR26 187.50 C 11.49 11.49 11.49 9.87 -3.31 63 503 520 +469
29APR26 190.00 C 8.89 8.89 8.89 8.85 -3.09 63 6 79 +5
29APR26 192.50 C 8.17 8.17 8.17 7.91 -2.93 63 20 55 +20
29APR26 195.00 C 7.81 7.81 7.00 7.05 -2.75 63 5 65 0
29APR26 197.50 C 6.91 6.91 6.91 6.27 -2.32 63 1 35 0
29APR26 200.00 C 6.30 6.60 6.30 5.55 -2.33 63 17 378 +10
29APR26 205.00 C 0.00 0.00 0.00 4.32 -2.12 63 0 471 0
29APR26 210.00 C 4.00 4.00 3.60 3.33 -1.66 64 2 280 -1
29APR26 215.00 C 2.85 2.85 2.85 2.53 -1.50 64 2 122 0
29APR26 220.00 C 2.46 2.46 2.20 1.91 -1.22 64 32 155 +31
29APR26 225.00 C 0.00 0.00 0.00 1.42 -0.99 64 0 368 0
29APR26 230.00 C 0.00 0.00 0.00 1.09 -0.74 64 0 523 0
29APR26 235.00 C 0.00 0.00 0.00 0.82 -0.56 65 0 361 0
29APR26 240.00 C 0.00 0.00 0.00 0.59 -0.45 65 0 156 0
29APR26 245.00 C 0.00 0.00 0.00 0.43 -0.34 65 0 443 0
29APR26 250.00 C 0.00 0.00 0.00 0.31 -0.24 65 0 700 0
29APR26 255.00 C 0.00 0.00 0.00 0.22 -0.19 65 0 45 0
29APR26 260.00 C 0.00 0.00 0.00 0.15 -0.14 65 0 40 0
29APR26 265.00 C 0.00 0.00 0.00 0.10 -0.11 64 0 6 0
29APR26 270.00 C 0.27 0.27 0.20 0.08 -0.07 65 45 104 +45
29APR26 275.00 C 0.22 0.22 0.17 0.05 -0.06 64 30 50 +30
29APR26 280.00 C 0.00 0.00 0.00 0.04 -0.04 65 0 18 0
29APR26 285.00 C 0.00 0.00 0.00 0.03 -0.03 66 0 15 0
29APR26 290.00 C 0.00 0.00 0.00 0.02 -0.02 66 0 19 0
29APR26 295.00 C 0.00 0.00 0.00 0.01 -0.02 64 0 15 0
29APR26 300.00 C 0.00 0.00 0.00 0.01 -0.01 66 0 59 0
28MAY26 145.00 C 0.00 0.00 0.00 42.75 -4.76 59 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 40.67 -4.70 59 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 38.63 -4.76 59 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 36.65 -4.67 59 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 34.72 -4.58 59 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 32.85 -4.47 59 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 31.03 -4.36 59 0 0 0
28MAY26 162.50 C 30.49 30.49 30.49 29.28 -4.24 59 6 6 +6
28MAY26 165.00 C 0.00 0.00 0.00 27.59 -4.30 59 0 30 0
28MAY26 167.50 C 0.00 0.00 0.00 25.96 -4.02 59 0 108 0
28MAY26 170.00 C 0.00 0.00 0.00 24.39 -4.05 59 0 41 0
28MAY26 172.50 C 0.00 0.00 0.00 22.89 -3.84 59 0 15 0
28MAY26 175.00 C 0.00 0.00 0.00 21.46 -3.73 59 0 71 0
28MAY26 177.50 C 0.00 0.00 0.00 20.08 -3.62 59 0 40 0
28MAY26 180.00 C 0.00 0.00 0.00 18.34 -3.94 57 0 15 0
28MAY26 182.50 C 0.00 0.00 0.00 17.08 -3.84 57 0 17 0
28MAY26 185.00 C 0.00 0.00 0.00 15.93 -3.74 58 0 74 0
28MAY26 187.50 C 0.00 0.00 0.00 14.80 -3.49 57 0 17 0
28MAY26 190.00 C 0.00 0.00 0.00 13.74 -3.38 58 0 1 0
28MAY26 192.50 C 0.00 0.00 0.00 12.77 -3.23 58 0 4 0
28MAY26 195.00 C 0.00 0.00 0.00 11.85 -3.10 58 0 62 0
28MAY26 197.50 C 0.00 0.00 0.00 11.04 -2.92 58 0 30 0
28MAY26 200.00 C 0.00 0.00 0.00 10.17 -2.85 58 0 57 0
28MAY26 205.00 C 0.00 0.00 0.00 8.69 -2.63 58 0 39 0
28MAY26 210.00 C 0.00 0.00 0.00 7.40 -2.62 58 0 8 0
28MAY26 215.00 C 0.00 0.00 0.00 6.27 -2.34 58 0 0 0
28MAY26 220.00 C 0.00 0.00 0.00 5.30 -1.90 58 0 25 0
28MAY26 225.00 C 0.00 0.00 0.00 4.46 -1.82 58 0 15 0
28MAY26 230.00 C 0.00 0.00 0.00 3.76 -1.58 59 2,500 2,501 +2,500
28MAY26 235.00 C 0.00 0.00 0.00 3.19 -1.34 59 0 15 0
28MAY26 240.00 C 0.00 0.00 0.00 2.72 -1.11 59 0 36 0
28MAY26 245.00 C 0.00 0.00 0.00 2.30 -0.92 60 0 61 0
28MAY26 250.00 C 0.00 0.00 0.00 1.90 -0.81 59 0 34 0
28MAY26 255.00 C 0.00 0.00 0.00 1.57 -0.70 59 0 5 0
28MAY26 260.00 C 1.77 1.77 1.77 1.30 -0.60 59 3 10 +3
28MAY26 265.00 C 0.00 0.00 0.00 1.07 -0.52 59 0 10 0
28MAY26 270.00 C 0.00 0.00 0.00 0.88 -0.40 59 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 0.70 -0.36 59 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 0.57 -0.34 59 0 10 0
28MAY26 285.00 C 0.00 0.00 0.00 0.46 -0.29 59 0 2 0
28MAY26 290.00 C 0.00 0.00 0.00 0.38 -0.22 59 0 2 0
29JUN26 142.50 C 0.00 0.00 0.00 46.29 -4.74 57 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 44.31 -4.73 57 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 42.33 -4.73 57 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 40.49 -4.59 57 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 38.67 -4.55 57 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 36.86 -4.54 58 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 35.15 -4.42 57 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 33.51 -4.30 57 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 31.88 -4.43 58 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 30.28 -4.34 58 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 28.94 -3.75 58 0 59 0
29JUN26 170.00 C 0.00 0.00 0.00 28.21 -2.65 60 0 32 0
29JUN26 172.50 C 0.00 0.00 0.00 25.95 -4.03 57 0 61 0
29JUN26 175.00 C 25.50 25.50 25.50 24.61 -3.87 58 2 65 0
29JUN26 177.50 C 0.00 0.00 0.00 23.08 -3.65 57 0 25 0
29JUN26 180.00 C 0.00 0.00 0.00 21.81 -3.55 57 0 8 0
29JUN26 182.50 C 0.00 0.00 0.00 20.66 -3.62 57 0 45 0
29JUN26 185.00 C 0.00 0.00 0.00 19.44 -4.06 57 0 20 0
29JUN26 187.50 C 0.00 0.00 0.00 18.35 -3.78 56 0 135 0
29JUN26 190.00 C 0.00 0.00 0.00 17.32 -4.00 56 0 5 0
29JUN26 192.50 C 16.75 16.75 16.75 16.16 -3.94 56 5 23 -5
29JUN26 195.00 C 0.00 0.00 0.00 15.25 -3.81 56 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 14.43 -3.74 56 0 0 0
29JUN26 200.00 C 14.80 14.80 14.80 13.61 -3.75 56 22 43 +22
29JUN26 205.00 C 0.00 0.00 0.00 12.06 -3.16 57 0 15 0
29JUN26 210.00 C 0.00 0.00 0.00 10.85 -2.84 57 0 31 0
29JUN26 215.00 C 0.00 0.00 0.00 9.39 -2.87 57 0 1 0
29JUN26 220.00 C 9.50 9.50 9.40 8.32 -2.76 57 23 109 +1
29JUN26 225.00 C 0.00 0.00 0.00 7.31 -2.22 57 0 30 0
29JUN26 230.00 C 0.00 0.00 0.00 6.40 -2.10 57 0 16 0
29JUN26 235.00 C 0.00 0.00 0.00 5.65 -1.83 57 0 160 0
29JUN26 240.00 C 0.00 0.00 0.00 5.04 -1.62 57 0 380 0
29JUN26 245.00 C 0.00 0.00 0.00 4.41 -1.48 57 0 121 0
29JUN26 250.00 C 0.00 0.00 0.00 3.90 -1.24 58 0 47 0
29JUN26 255.00 C 0.00 0.00 0.00 3.35 -1.24 57 0 68 0
29JUN26 260.00 C 0.00 0.00 0.00 2.96 -1.08 57 0 8 0
29JUN26 265.00 C 0.00 0.00 0.00 2.57 -0.94 57 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 2.21 -0.92 57 0 17 0
29JUN26 275.00 C 0.00 0.00 0.00 1.95 -0.79 58 0 15 0
29JUN26 280.00 C 0.00 0.00 0.00 1.69 -0.68 58 0 4 0
29JUN26 285.00 C 0.00 0.00 0.00 1.44 -0.67 57 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 1.27 -0.58 58 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 1.10 -0.49 58 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 0.93 -0.48 58 0 130 0
30JUL26 152.50 C 0.00 0.00 0.00 40.94 -4.54 57 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 39.33 -4.37 57 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 37.73 -4.36 57 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 36.13 -4.36 57 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 34.60 -4.30 57 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 33.19 -4.11 57 0 0 0
30JUL26 167.50 C 0.00 0.00 0.00 31.78 -4.07 57 0 0 0
30JUL26 170.00 C 0.00 0.00 0.00 30.37 -4.08 57 0 0 0
30JUL26 172.50 C 0.00 0.00 0.00 28.99 -4.06 57 0 0 0
30JUL26 175.00 C 0.00 0.00 0.00 27.78 -3.87 57 0 0 0
30JUL26 177.50 C 0.00 0.00 0.00 26.58 -3.40 57 0 0 0
30JUL26 180.00 C 0.00 0.00 0.00 25.18 -3.55 56 0 0 0
30JUL26 182.50 C 0.00 0.00 0.00 24.04 -3.53 56 0 0 0
30JUL26 185.00 C 0.00 0.00 0.00 22.91 -3.81 56 0 0 0
30JUL26 187.50 C 0.00 0.00 0.00 21.77 -3.80 56 0 0 0
30JUL26 190.00 C 0.00 0.00 0.00 20.76 -3.71 56 0 0 0
30JUL26 192.50 C 0.00 0.00 0.00 19.87 -3.88 56 0 15 0
30JUL26 195.00 C 0.00 0.00 0.00 18.71 -3.70 56 0 15 0
30JUL26 197.50 C 0.00 0.00 0.00 17.81 -3.91 56 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 16.95 -3.59 56 0 45 0
30JUL26 205.00 C 0.00 0.00 0.00 15.40 -3.49 56 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 13.97 -3.42 56 0 4 0
30JUL26 215.00 C 0.00 0.00 0.00 12.48 - 56 0 0 -
30JUL26 220.00 C 12.00 12.00 12.00 11.22 - 56 7 7 -
30JUL26 225.00 C 0.00 0.00 0.00 10.44 - 57 0 0 -
29SEP26 142.50 C 0.00 0.00 0.00 51.85 -4.30 56 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 50.11 -4.30 56 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 48.47 -4.20 56 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 46.99 -4.01 56 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 45.43 -4.02 56 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 43.87 -4.02 56 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 42.35 -3.98 56 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 40.99 -3.78 56 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 39.62 -3.70 56 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 38.55 -3.71 57 0 200 0
29SEP26 167.50 C 0.00 0.00 0.00 36.56 -3.95 55 0 1,100 0
29SEP26 170.00 C 0.00 0.00 0.00 36.26 -2.81 58 0 935 0
29SEP26 172.50 C 0.00 0.00 0.00 34.94 -3.11 57 0 400 0
29SEP26 175.00 C 0.00 0.00 0.00 32.78 -3.70 55 0 1,017 0
29SEP26 177.50 C 0.00 0.00 0.00 32.55 -3.01 57 0 700 0
29SEP26 180.00 C 0.00 0.00 0.00 30.45 -3.95 55 0 124 0
29SEP26 182.50 C 0.00 0.00 0.00 29.36 -3.52 56 0 210 0
29SEP26 185.00 C 0.00 0.00 0.00 28.30 -3.79 56 0 200 0
29SEP26 187.50 C 0.00 0.00 0.00 27.30 -3.81 55 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 26.31 -3.74 55 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 25.29 -3.77 55 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 24.42 -3.65 56 0 30 0
29SEP26 197.50 C 0.00 0.00 0.00 23.54 -3.51 56 0 17 0
29SEP26 200.00 C 0.00 0.00 0.00 22.64 -3.51 56 0 16 0
29SEP26 205.00 C 22.44 22.44 22.44 21.03 -3.37 56 1 2 0
29SEP26 210.00 C 0.00 0.00 0.00 19.14 -3.09 55 0 42 0
29SEP26 215.00 C 0.00 0.00 0.00 17.67 -3.09 55 0 9 0
29SEP26 220.00 C 0.00 0.00 0.00 16.44 -3.19 55 0 51 0
29SEP26 225.00 C 0.00 0.00 0.00 15.21 -2.61 55 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 14.20 -2.87 56 0 50 0
29SEP26 235.00 C 0.00 0.00 0.00 13.18 -2.60 56 0 2 0
29SEP26 240.00 C 13.61 13.61 13.61 12.27 -2.31 56 1 56 0
29SEP26 245.00 C 0.00 0.00 0.00 11.11 -2.09 55 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 10.68 -1.94 57 0 85 0
29SEP26 255.00 C 0.00 0.00 0.00 9.91 -1.72 57 0 65 0
29SEP26 260.00 C 0.00 0.00 0.00 8.96 -1.47 56 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 8.34 -1.39 56 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 7.86 -1.16 57 0 1 0
29SEP26 275.00 C 0.00 0.00 0.00 7.29 -1.27 57 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 6.76 -1.11 57 0 66 0
29SEP26 285.00 C 0.00 0.00 0.00 6.24 -1.10 57 0 50 0
29SEP26 290.00 C 0.00 0.00 0.00 5.72 -1.10 57 0 1 0
29SEP26 295.00 C 0.00 0.00 0.00 5.10 -1.02 56 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 4.89 -0.89 57 0 47 0
30DEC26 142.50 C 0.00 0.00 0.00 56.32 -4.05 54 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 54.80 -4.05 54 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 53.28 -4.05 54 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 51.75 -4.06 54 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 50.25 -4.03 54 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 48.92 -3.84 54 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 47.59 -3.74 54 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 46.26 -3.74 54 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 44.93 -3.74 54 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 43.60 -3.74 54 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 42.30 -3.71 54 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 41.17 -3.48 54 0 3 0
30DEC26 172.50 C 0.00 0.00 0.00 40.03 -3.37 54 0 35 0
30DEC26 175.00 C 0.00 0.00 0.00 38.90 -3.30 54 0 13 0
30DEC26 177.50 C 0.00 0.00 0.00 37.76 -3.38 54 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 36.63 -3.38 54 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 35.50 -3.38 54 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 34.20 -3.54 54 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 33.26 -3.35 54 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 32.24 -4.03 54 0 15 0
30DEC26 192.50 C 0.00 0.00 0.00 31.51 -3.64 54 0 2 0
30DEC26 195.00 C 0.00 0.00 0.00 30.61 -3.74 54 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 29.56 -3.84 54 0 1 0
30DEC26 200.00 C 0.00 0.00 0.00 28.71 -3.71 54 0 15 0
30DEC26 205.00 C 0.00 0.00 0.00 27.08 -3.48 54 0 4 0
30DEC26 210.00 C 0.00 0.00 0.00 24.91 -4.00 53 0 3 0
30DEC26 215.00 C 0.00 0.00 0.00 23.43 -3.79 53 0 3 0
30DEC26 220.00 C 0.00 0.00 0.00 22.04 -3.61 53 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 20.80 -3.61 53 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 20.30 -2.62 54 0 1 0
30DEC26 235.00 C 0.00 0.00 0.00 18.58 -3.21 54 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 17.56 -3.00 54 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 16.59 -2.74 54 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 15.46 -2.66 54 0 4 0
30DEC26 255.00 C 0.00 0.00 0.00 14.89 -1.80 54 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 13.92 -2.33 54 0 8 0
30DEC26 265.00 C 0.00 0.00 0.00 13.08 -1.79 54 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 12.34 -1.62 54 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 11.66 -1.43 54 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 10.99 -1.43 54 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 10.32 -1.43 54 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 9.65 -1.43 54 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 9.08 -1.33 54 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 8.60 -1.44 54 0 2 0
30MAR27 145.00 C 0.00 0.00 0.00 58.41 -4.25 53 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 56.92 -4.25 53 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 55.52 -4.16 53 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 54.22 -3.97 53 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 52.92 -3.95 53 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 51.62 -3.95 53 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 50.32 -4.55 53 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 49.02 -3.95 53 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 47.72 -3.96 53 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 46.59 -3.79 53 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 45.49 -3.61 53 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 44.38 -3.62 53 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 43.27 -3.62 53 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 42.17 -3.62 53 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 41.06 -4.05 53 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 39.95 -4.08 53 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 38.96 -4.01 53 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 37.99 -3.95 53 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 37.04 -3.90 52 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 36.13 -3.66 52 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 35.23 -4.03 52 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 34.36 -3.97 53 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 33.52 -3.91 53 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 31.90 -3.79 53 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 30.62 -3.43 53 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 29.54 -3.02 54 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 28.11 -2.77 54 0 15 0
30MAR27 225.00 C 0.00 0.00 0.00 26.59 -2.94 54 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 25.31 -2.70 54 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 24.13 -2.50 54 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 22.94 -2.51 54 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 21.75 -1.81 53 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 20.56 -1.84 53 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 19.58 -1.67 53 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 18.14 -2.03 53 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 17.26 -2.03 53 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 16.38 -2.04 53 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 15.97 -2.10 53 0 1 0
30MAR27 280.00 C 0.00 0.00 0.00 14.68 -1.99 53 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 14.03 -1.77 53 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 13.39 -2.10 53 0 15 0
TOTAL CALL 3,349 17,002 +3,079
29APR26 142.50 P 1.09 1.22 1.04 0.43 +0.11 65 48 299 +18
29APR26 145.00 P 1.22 1.22 1.15 0.57 +0.13 65 92 158 +2
29APR26 147.50 P 1.41 1.45 1.41 0.76 +0.19 65 45 45 +12
29APR26 150.00 P 0.00 0.00 0.00 0.97 +0.22 65 0 426 0
29APR26 152.50 P 0.00 0.00 0.00 1.25 +0.31 65 0 65 0
29APR26 155.00 P 2.10 2.10 2.10 1.56 +0.35 65 2 111 +2
29APR26 157.50 P 0.00 0.00 0.00 1.95 +0.46 65 0 30 0
29APR26 160.00 P 2.98 2.98 2.98 2.40 +0.52 65 5 245 +5
29APR26 162.50 P 0.00 0.00 0.00 2.92 +0.65 65 0 85 0
29APR26 165.00 P 3.20 3.20 3.20 3.51 +0.73 65 3 254 +1
29APR26 167.50 P 4.45 4.45 4.45 4.19 +0.88 65 12 107 +2
29APR26 170.00 P 5.02 5.02 4.90 4.95 +0.98 65 3 273 +2
29APR26 172.50 P 0.00 0.00 0.00 5.81 +1.16 66 0 230 0
29APR26 175.00 P 7.00 7.00 7.00 6.74 +1.28 66 1 170 0
29APR26 177.50 P 0.00 0.00 0.00 7.79 +1.49 66 0 16 0
29APR26 180.00 P 8.11 8.70 8.11 8.88 +1.70 66 3 132 +3
29APR26 182.50 P 10.32 10.32 10.32 10.14 +2.02 66 1 44 0
29APR26 185.00 P 0.00 0.00 0.00 11.39 +2.32 66 0 43 0
29APR26 187.50 P 11.89 12.00 11.89 12.69 +2.30 66 502 558 +500
29APR26 190.00 P 0.00 0.00 0.00 14.13 +2.46 66 0 100 0
29APR26 192.50 P 0.00 0.00 0.00 15.66 +2.63 66 0 45 0
29APR26 195.00 P 0.00 0.00 0.00 17.06 +2.56 64 0 53 0
29APR26 197.50 P 0.00 0.00 0.00 18.73 +2.71 64 0 18 0
29APR26 200.00 P 0.00 0.00 0.00 20.88 +3.26 67 0 266 0
29APR26 205.00 P 0.00 0.00 0.00 24.66 +3.66 67 0 492 0
29APR26 210.00 P 27.76 27.76 27.76 28.75 +3.35 69 2 269 +2
29APR26 215.00 P 0.00 0.00 0.00 32.37 +3.25 64 0 52 0
29APR26 220.00 P 0.00 0.00 0.00 36.76 +4.05 64 0 64 0
29APR26 225.00 P 0.00 0.00 0.00 41.02 +2.99 61 0 241 0
29APR26 230.00 P 0.00 0.00 0.00 47.25 +5.25 81 0 516 0
29APR26 235.00 P 0.00 0.00 0.00 52.11 +5.66 85 0 247 0
29APR26 240.00 P 0.00 0.00 0.00 56.42 +4.83 81 0 30 0
29APR26 245.00 P 0.00 0.00 0.00 61.17 +5.09 83 0 456 0
29APR26 250.00 P 0.00 0.00 0.00 65.91 +4.82 83 0 455 0
29APR26 255.00 P 0.00 0.00 0.00 70.08 +4.95 65 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 75.03 +5.00 64 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 80.50 +4.39 86 0 16 0
29APR26 270.00 P 0.00 0.00 0.00 85.00 +5.07 0 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 90.00 +5.09 0 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 95.00 +5.10 0 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 100.00 +5.10 0 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 105.00 +5.10 0 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 110.00 +5.10 0 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 115.00 +5.10 0 0 0 0
28MAY26 145.00 P 2.80 2.94 2.77 2.38 +0.39 60 34 34 +34
28MAY26 147.50 P 0.00 0.00 0.00 2.78 +0.41 60 0 1 0
28MAY26 150.00 P 0.00 0.00 0.00 3.26 +0.48 60 0 1 0
28MAY26 152.50 P 0.00 0.00 0.00 3.80 +0.60 60 0 15 0
28MAY26 155.00 P 0.00 0.00 0.00 4.34 +0.59 60 0 61 0
28MAY26 157.50 P 0.00 0.00 0.00 5.02 +0.73 60 0 75 0
28MAY26 160.00 P 0.00 0.00 0.00 5.72 +0.83 60 0 147 0
28MAY26 162.50 P 0.00 0.00 0.00 6.44 +0.84 60 0 158 0
28MAY26 165.00 P 0.00 0.00 0.00 7.32 +1.02 60 0 103 0
28MAY26 167.50 P 7.35 7.35 7.35 8.20 +1.11 60 1 60 -1
28MAY26 170.00 P 0.00 0.00 0.00 9.12 +1.43 60 0 169 0
28MAY26 172.50 P 0.00 0.00 0.00 10.20 +1.48 60 0 33 0
28MAY26 175.00 P 0.00 0.00 0.00 11.24 +1.60 60 0 31 0
28MAY26 177.50 P 0.00 0.00 0.00 12.35 +1.75 60 0 46 0
28MAY26 180.00 P 0.00 0.00 0.00 13.56 +1.93 60 0 100 0
28MAY26 182.50 P 0.00 0.00 0.00 14.80 +2.07 60 0 17 0
28MAY26 185.00 P 0.00 0.00 0.00 16.18 +2.20 61 0 19 0
28MAY26 187.50 P 0.00 0.00 0.00 17.53 +2.29 60 0 32 0
28MAY26 190.00 P 0.00 0.00 0.00 18.97 +2.41 60 0 18 0
28MAY26 192.50 P 0.00 0.00 0.00 20.48 +2.54 61 0 73 0
28MAY26 195.00 P 0.00 0.00 0.00 22.08 +2.69 61 0 201 0
28MAY26 197.50 P 0.00 0.00 0.00 23.71 +2.81 61 0 42 0
28MAY26 200.00 P 0.00 0.00 0.00 24.93 +2.54 59 0 43 0
28MAY26 205.00 P 0.00 0.00 0.00 28.42 +2.65 59 0 15 0
28MAY26 210.00 P 0.00 0.00 0.00 31.89 +1.97 58 0 15 0
28MAY26 215.00 P 0.00 0.00 0.00 36.49 +2.83 62 0 46 0
28MAY26 220.00 P 39.94 39.94 39.94 40.37 +3.28 61 2 2 +2
28MAY26 225.00 P 44.06 44.06 44.06 44.06 +3.03 59 2 2 +2
28MAY26 230.00 P 48.33 48.33 48.33 47.94 +2.38 57 2 4 +2
28MAY26 235.00 P 0.00 0.00 0.00 53.42 +3.62 64 0 17 0
28MAY26 240.00 P 0.00 0.00 0.00 57.56 +3.24 62 0 3 0
28MAY26 245.00 P 0.00 0.00 0.00 61.71 +4.24 59 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 66.33 +4.37 59 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 71.04 +4.48 59 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 76.04 +3.35 62 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 80.58 +4.47 59 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 85.42 +4.75 59 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 90.28 +4.79 59 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 95.19 +4.86 59 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 100.11 +4.92 59 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 105.06 +4.96 59 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 4.20 +0.55 58 0 16 0
29JUN26 145.00 P 0.00 0.00 0.00 4.76 +0.56 58 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 5.32 +0.58 58 0 3 0
29JUN26 150.00 P 0.00 0.00 0.00 6.04 +0.76 58 0 11 0
29JUN26 152.50 P 7.00 7.00 7.00 6.76 +0.81 58 5 20 -5
29JUN26 155.00 P 0.00 0.00 0.00 7.48 +0.83 58 0 19 0
29JUN26 157.50 P 0.00 0.00 0.00 8.33 +0.98 58 0 4 0
29JUN26 160.00 P 0.00 0.00 0.00 9.23 +1.13 58 0 17 0
29JUN26 162.50 P 0.00 0.00 0.00 9.84 +0.86 58 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 11.08 +1.22 59 0 61 0
29JUN26 167.50 P 11.85 11.85 11.85 12.17 +1.43 59 6 80 +6
29JUN26 170.00 P 0.00 0.00 0.00 13.27 +1.56 59 0 53 0
29JUN26 172.50 P 0.00 0.00 0.00 14.36 +1.76 59 0 122 0
29JUN26 175.00 P 0.00 0.00 0.00 15.50 +1.74 59 0 213 0
29JUN26 177.50 P 0.00 0.00 0.00 16.69 +2.14 58 0 104 0
29JUN26 180.00 P 0.00 0.00 0.00 17.96 +1.99 58 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 19.27 +2.11 59 0 5 0
29JUN26 185.00 P 18.92 18.92 18.92 20.64 +2.24 58 1 91 0
29JUN26 187.50 P 0.00 0.00 0.00 22.24 +2.57 59 0 3 0
29JUN26 190.00 P 0.00 0.00 0.00 23.60 +2.45 59 0 14 0
29JUN26 192.50 P 0.00 0.00 0.00 25.23 +2.93 59 0 3 0
29JUN26 195.00 P 0.00 0.00 0.00 26.49 +2.80 58 0 48 0
29JUN26 197.50 P 0.00 0.00 0.00 27.73 +2.49 57 0 75 0
29JUN26 200.00 P 0.00 0.00 0.00 29.52 +2.40 57 0 21 0
29JUN26 205.00 P 0.00 0.00 0.00 33.61 +2.61 60 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 36.59 +1.83 58 0 15 0
29JUN26 215.00 P 0.00 0.00 0.00 40.38 +2.35 58 0 15 0
29JUN26 220.00 P 0.00 0.00 0.00 44.32 +3.14 58 0 6 0
29JUN26 225.00 P 0.00 0.00 0.00 48.47 +2.56 59 0 30 0
29JUN26 230.00 P 0.00 0.00 0.00 51.89 +2.63 57 0 15 0
29JUN26 235.00 P 0.00 0.00 0.00 56.45 +2.80 58 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 61.24 +3.36 60 0 1 0
29JUN26 245.00 P 0.00 0.00 0.00 64.93 +3.70 57 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 69.37 +3.89 57 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 73.83 +3.92 58 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 78.43 +4.08 58 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 83.65 +3.20 61 0 15 0
29JUN26 270.00 P 0.00 0.00 0.00 88.07 +3.34 60 0 15 0
29JUN26 275.00 P 0.00 0.00 0.00 92.78 +2.84 60 0 15 0
29JUN26 280.00 P 0.00 0.00 0.00 97.13 +4.46 58 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 101.88 +4.48 58 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 106.70 +4.57 58 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 111.52 +4.66 57 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 116.35 +4.67 58 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 8.79 +0.59 57 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 9.68 +0.76 57 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 10.58 +0.86 57 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 11.47 +1.02 57 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 12.43 +0.83 57 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 13.92 +1.79 58 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 14.71 +1.57 57 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 15.79 +1.31 57 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 17.30 +1.71 58 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 18.46 +1.72 58 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 19.40 +1.52 57 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 21.08 +2.02 58 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 22.04 +1.75 57 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 23.43 +1.86 57 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 24.91 +1.92 57 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 26.68 +2.19 58 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 27.92 +2.17 57 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 29.78 +2.75 58 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 31.45 +2.90 58 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 33.06 +2.94 58 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 36.52 +2.64 58 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 39.35 +1.96 57 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 43.03 - 57 0 0 -
30JUL26 220.00 P 0.00 0.00 0.00 46.72 - 57 0 0 -
30JUL26 225.00 P 0.00 0.00 0.00 50.59 - 57 0 0 -
29SEP26 142.50 P 0.00 0.00 0.00 9.58 +0.84 57 0 1 0
29SEP26 145.00 P 0.00 0.00 0.00 10.04 +0.82 56 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 11.28 +1.02 57 0 38 0
29SEP26 150.00 P 0.00 0.00 0.00 12.22 +1.12 57 0 4 0
29SEP26 152.50 P 0.00 0.00 0.00 13.17 +1.13 57 0 17 0
29SEP26 155.00 P 0.00 0.00 0.00 13.71 +1.10 56 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 14.67 +1.14 56 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 16.26 +1.38 57 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 17.40 +1.46 57 0 21 0
29SEP26 165.00 P 0.00 0.00 0.00 18.41 +1.33 57 0 210 0
29SEP26 167.50 P 18.82 18.82 18.82 19.53 +1.30 57 15 1,100 -3
29SEP26 170.00 P 0.00 0.00 0.00 20.70 +1.70 57 0 922 0
29SEP26 172.50 P 0.00 0.00 0.00 22.22 +2.23 58 0 486 0
29SEP26 175.00 P 0.00 0.00 0.00 23.18 +2.00 57 0 1,040 0
29SEP26 177.50 P 0.00 0.00 0.00 24.31 +1.93 56 0 680 0
29SEP26 180.00 P 0.00 0.00 0.00 25.64 +2.00 57 0 139 0
29SEP26 182.50 P 0.00 0.00 0.00 27.19 +2.25 57 0 210 0
29SEP26 185.00 P 0.00 0.00 0.00 28.61 +2.34 57 0 230 0
29SEP26 187.50 P 0.00 0.00 0.00 30.07 +2.46 57 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 31.57 +2.54 57 0 15 0
29SEP26 192.50 P 0.00 0.00 0.00 33.10 +2.71 57 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 34.52 +2.68 57 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 35.64 +2.24 56 0 15 0
29SEP26 200.00 P 0.00 0.00 0.00 37.27 +2.13 56 0 15 0
29SEP26 205.00 P 0.00 0.00 0.00 40.61 +2.11 56 0 15 0
29SEP26 210.00 P 0.00 0.00 0.00 43.95 +2.11 56 0 4 0
29SEP26 215.00 P 0.00 0.00 0.00 48.37 +3.38 58 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 51.12 +2.18 56 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 54.94 +2.32 56 0 30 0
29SEP26 230.00 P 0.00 0.00 0.00 58.86 +2.46 56 0 28 0
29SEP26 235.00 P 0.00 0.00 0.00 63.14 +2.75 57 0 60 0
29SEP26 240.00 P 0.00 0.00 0.00 66.77 +2.62 56 0 15 0
29SEP26 245.00 P 0.00 0.00 0.00 71.13 +3.03 57 0 30 0
29SEP26 250.00 P 0.00 0.00 0.00 74.97 +2.86 56 0 45 0
29SEP26 255.00 P 0.00 0.00 0.00 79.94 +3.41 58 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 84.25 +3.34 58 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 88.64 +3.19 59 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 92.00 +3.81 56 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 96.44 +3.95 56 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 100.93 +4.10 56 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 105.43 +4.11 56 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 109.94 +4.13 56 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 114.51 +4.20 56 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 119.16 +4.34 56 0 0 0
30DEC26 142.50 P 12.75 12.75 12.75 12.98 +1.06 54 7 20 +7
30DEC26 145.00 P 14.08 14.08 14.08 13.92 +0.68 54 8 9 +8
30DEC26 147.50 P 0.00 0.00 0.00 14.86 +1.06 54 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 15.81 +1.07 54 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 16.78 +1.09 54 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 17.92 +0.79 54 0 15 0
30DEC26 157.50 P 0.00 0.00 0.00 19.05 +0.85 54 0 30 0
30DEC26 160.00 P 0.00 0.00 0.00 20.19 +0.82 54 0 2 0
30DEC26 162.50 P 0.00 0.00 0.00 21.96 +1.42 55 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 22.77 +1.06 55 0 27 0
30DEC26 167.50 P 23.12 23.12 23.12 24.09 +1.21 55 15 30 +15
30DEC26 170.00 P 24.66 24.66 24.66 25.16 +1.74 55 15 59 +15
30DEC26 172.50 P 25.90 25.90 25.90 26.33 +1.79 54 15 30 +15
30DEC26 175.00 P 0.00 0.00 0.00 27.53 +1.81 54 0 11 0
30DEC26 177.50 P 28.00 28.00 28.00 28.94 +1.97 54 1 16 +1
30DEC26 180.00 P 0.00 0.00 0.00 30.41 +2.26 54 0 55 0
30DEC26 182.50 P 0.00 0.00 0.00 31.72 +2.29 54 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 33.21 +2.36 54 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 34.69 +2.44 54 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 36.20 +2.51 54 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 37.74 +2.58 54 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 39.31 +2.65 54 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 40.78 +2.50 54 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 42.32 +2.58 54 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 45.74 +1.49 54 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 48.68 +1.08 54 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 52.52 +2.56 54 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 55.97 +2.57 54 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 59.68 +2.83 54 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 63.91 +2.58 55 0 1 0
30DEC26 235.00 P 0.00 0.00 0.00 67.22 +2.98 54 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 71.01 +3.00 54 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 74.93 +3.14 54 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 78.99 +3.37 54 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 83.06 +2.48 54 0 15 0
30DEC26 260.00 P 0.00 0.00 0.00 87.14 +3.40 54 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 91.24 +3.42 54 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 95.49 +3.58 54 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 99.81 +3.76 54 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 104.13 +3.77 54 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 108.46 +3.78 54 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 112.81 +3.80 54 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 117.25 +3.91 54 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 121.77 +4.07 54 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 17.27 +0.91 54 0 1 0
30MAR27 147.50 P 0.00 0.00 0.00 17.73 +0.88 53 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 19.36 +1.02 54 0 1 0
30MAR27 152.50 P 0.00 0.00 0.00 20.54 +1.75 54 0 30 0
30MAR27 155.00 P 0.00 0.00 0.00 21.10 +1.17 53 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 22.25 +1.17 53 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 23.41 +1.17 53 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 24.57 +1.18 53 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 26.10 +1.55 53 0 1 0
30MAR27 167.50 P 0.00 0.00 0.00 27.62 +1.91 53 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 28.60 +1.73 53 0 1 0
30MAR27 172.50 P 0.00 0.00 0.00 29.88 +2.01 53 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 31.19 +1.59 53 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 32.54 +1.63 53 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 33.91 +1.68 53 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 36.26 +3.13 54 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 37.74 +3.24 54 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 38.22 +2.33 53 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 39.73 +2.07 53 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 41.23 +2.08 52 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 43.68 +3.43 54 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 45.39 +3.63 54 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 46.93 +3.51 54 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 50.28 +3.10 54 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 53.61 +3.27 54 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 56.37 +2.57 53 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 59.57 +2.31 53 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 63.06 +2.33 53 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 66.79 +2.57 53 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 70.58 +2.73 53 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 74.38 +2.74 53 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 78.19 +2.75 53 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 82.02 +2.77 53 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 86.05 +2.97 53 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 90.14 +3.16 53 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 94.23 +3.16 53 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 98.34 +3.18 53 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 102.46 +3.20 53 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 106.64 +3.27 53 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 110.97 +3.47 53 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 115.31 +3.57 53 0 0 0
TOTAL PUT 848 15,216 +647
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZJM - ZIJIN MINING GROUP CLOSING PRICE HK$ 36.46
29APR26 24.00 C 0.00 0.00 0.00 12.49 -0.72 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 11.49 -0.74 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 10.50 -0.72 56 0 45 0
29APR26 27.00 C 0.00 0.00 0.00 9.50 -0.77 49 0 30 0
29APR26 28.00 C 0.00 0.00 0.00 8.56 -0.62 62 0 13 0
29APR26 29.00 C 0.00 0.00 0.00 7.50 -0.71 35 0 37 0
29APR26 30.00 C 0.00 0.00 0.00 6.48 -0.86 0 0 33 0
29APR26 31.00 C 0.00 0.00 0.00 5.65 -0.70 50 0 36 0
29APR26 32.00 C 0.00 0.00 0.00 4.79 -0.78 51 0 141 0
29APR26 33.00 C 0.00 0.00 0.00 3.96 -0.74 50 0 350 0
29APR26 34.00 C 3.15 3.15 3.15 3.28 -0.60 53 1 364 -1
29APR26 35.00 C 2.60 2.60 2.50 2.52 -0.69 49 9 670 -8
29APR26 36.00 C 2.03 2.12 1.90 1.93 -0.63 49 23 994 +16
29APR26 37.00 C 1.52 1.56 1.30 1.46 -0.44 49 96 1,626 0
29APR26 38.00 C 1.18 1.18 1.05 1.08 -0.37 49 37 1,919 -10
29APR26 39.00 C 0.81 0.85 0.71 0.78 -0.38 49 136 1,006 +101
29APR26 40.00 C 0.74 0.74 0.58 0.58 -0.25 50 20 1,466 0
29APR26 41.00 C 0.45 0.47 0.41 0.41 -0.21 51 24 621 -3
29APR26 42.00 C 0.36 0.36 0.30 0.28 -0.16 51 98 1,780 +2
29APR26 43.00 C 0.25 0.25 0.20 0.18 -0.13 50 44 794 +25
29APR26 44.00 C 0.00 0.00 0.00 0.12 -0.09 50 0 647 0
29APR26 45.00 C 0.00 0.00 0.00 0.08 -0.06 51 0 1,013 0
29APR26 46.00 C 0.00 0.00 0.00 0.05 -0.05 51 0 460 0
29APR26 47.00 C 0.00 0.00 0.00 0.03 -0.04 50 0 1,293 0
29APR26 48.00 C 0.00 0.00 0.00 0.02 -0.02 51 1 220 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 -0.02 50 0 363 0
29APR26 50.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 384 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 60 0 313 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 67 0 124 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 73 0 843 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 79 0 405 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 85 0 270 0
28MAY26 24.00 C 0.00 0.00 0.00 12.53 -0.70 46 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 11.49 -0.92 0 0 76 0
28MAY26 26.00 C 0.00 0.00 0.00 10.50 -0.99 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 9.54 -1.02 35 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 8.60 -1.01 42 0 30 0
28MAY26 29.00 C 0.00 0.00 0.00 7.76 -0.88 49 0 14 0
28MAY26 30.00 C 0.00 0.00 0.00 6.96 -0.73 52 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 6.12 -0.75 51 0 90 0
28MAY26 32.00 C 0.00 0.00 0.00 5.33 -0.73 50 0 46 0
28MAY26 33.00 C 0.00 0.00 0.00 4.67 -0.61 51 0 256 0
28MAY26 34.00 C 0.00 0.00 0.00 3.93 -0.64 49 0 1,022 0
28MAY26 35.00 C 3.32 3.32 3.32 3.28 -0.64 48 15 795 0
28MAY26 36.00 C 2.83 2.83 2.80 2.78 -0.51 49 23 527 -12
28MAY26 37.00 C 2.35 2.35 2.25 2.29 -0.53 48 10 420 0
28MAY26 38.00 C 2.00 2.00 2.00 1.90 -0.44 48 1 243 0
28MAY26 39.00 C 1.64 1.64 1.60 1.58 -0.38 49 16 203 +1
28MAY26 40.00 C 1.38 1.38 1.25 1.27 -0.35 49 40 308 +23
28MAY26 41.00 C 1.02 1.02 1.02 1.03 -0.28 49 15 226 +15
28MAY26 42.00 C 0.86 0.86 0.86 0.82 -0.25 49 2 214 -2
28MAY26 43.00 C 0.74 0.74 0.74 0.64 -0.23 48 26 593 -14
28MAY26 44.00 C 0.00 0.00 0.00 0.51 -0.18 48 0 160 0
28MAY26 45.00 C 0.00 0.00 0.00 0.40 -0.15 49 0 252 0
28MAY26 46.00 C 0.41 0.41 0.41 0.31 -0.12 49 8 284 -8
28MAY26 47.00 C 0.00 0.00 0.00 0.24 -0.10 48 0 279 0
28MAY26 48.00 C 0.27 0.27 0.27 0.18 -0.09 48 15 359 +15
28MAY26 49.00 C 0.00 0.00 0.00 0.14 -0.07 48 0 88 0
28MAY26 50.00 C 0.00 0.00 0.00 0.11 -0.05 49 0 136 0
28MAY26 52.50 C 0.00 0.00 0.00 0.05 -0.04 48 0 81 0
28MAY26 55.00 C 0.00 0.00 0.00 0.03 -0.02 49 0 83 0
28MAY26 57.50 C 0.00 0.00 0.00 0.02 -0.01 51 0 112 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 51 0 27 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 55 0 37 0
29JUN26 13.00 C 0.00 0.00 0.00 23.49 -0.73 0 0 16 0
29JUN26 13.50 C 0.00 0.00 0.00 23.00 -0.72 87 0 8 0
29JUN26 14.00 C 0.00 0.00 0.00 22.50 -0.72 81 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 22.00 -0.69 75 0 26 0
29JUN26 15.00 C 0.00 0.00 0.00 21.50 -0.89 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 21.00 -0.72 0 0 30 0
29JUN26 16.00 C 0.00 0.00 0.00 20.50 -0.72 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 20.00 -0.73 0 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 19.51 -0.72 68 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 19.01 -0.72 64 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 18.51 -0.69 59 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 18.01 -0.69 53 0 1 0
29JUN26 19.00 C 0.00 0.00 0.00 17.51 -0.69 0 0 7 0
29JUN26 19.50 C 0.00 0.00 0.00 17.01 -0.76 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 16.51 -0.73 0 0 14 0
29JUN26 21.00 C 0.00 0.00 0.00 15.52 -0.78 50 0 5 0
29JUN26 22.00 C 0.00 0.00 0.00 14.52 -0.79 42 0 553 0
29JUN26 23.00 C 0.00 0.00 0.00 13.53 -0.81 45 0 3 0
29JUN26 24.00 C 0.00 0.00 0.00 12.55 -0.95 47 0 121 0
29JUN26 25.00 C 0.00 0.00 0.00 11.58 -0.83 47 0 42 0
29JUN26 26.00 C 0.00 0.00 0.00 10.63 -0.93 47 0 38 0
29JUN26 27.00 C 0.00 0.00 0.00 9.56 -1.02 35 0 148 0
29JUN26 28.00 C 0.00 0.00 0.00 8.69 -1.06 42 0 68 0
29JUN26 29.00 C 0.00 0.00 0.00 7.87 -0.89 45 0 20 0
29JUN26 30.00 C 0.00 0.00 0.00 7.09 -0.96 46 0 538 0
29JUN26 31.00 C 0.00 0.00 0.00 6.37 -0.66 47 0 509 0
29JUN26 32.00 C 0.00 0.00 0.00 5.65 -0.82 47 0 145 0
29JUN26 33.00 C 0.00 0.00 0.00 4.98 -0.63 47 0 286 0
29JUN26 34.00 C 4.60 4.60 4.60 4.46 -0.60 48 1 555 +1
29JUN26 35.00 C 3.90 3.90 3.79 3.88 -0.59 48 16 1,012 +15
29JUN26 36.00 C 3.42 3.42 3.42 3.39 -0.48 48 2 436 +1
29JUN26 37.00 C 3.00 3.00 2.99 2.89 -0.49 47 17 191 -14
29JUN26 38.00 C 2.62 2.62 2.39 2.54 -0.41 48 12 455 +12
29JUN26 39.00 C 0.00 0.00 0.00 2.16 -0.41 47 0 302 0
29JUN26 40.00 C 0.00 0.00 0.00 1.87 -0.39 48 0 964 0
29JUN26 41.00 C 1.62 1.62 1.62 1.59 -0.39 48 15 258 0
29JUN26 42.00 C 0.00 0.00 0.00 1.37 -0.32 48 0 1,456 0
29JUN26 43.00 C 1.19 1.19 1.19 1.15 -0.31 48 16 337 +4
29JUN26 44.00 C 1.01 1.01 1.01 0.98 -0.26 48 15 442 +15
29JUN26 45.00 C 0.00 0.00 0.00 0.81 -0.25 48 0 887 0
29JUN26 46.00 C 0.00 0.00 0.00 0.69 -0.21 48 0 258 0
29JUN26 47.00 C 0.00 0.00 0.00 0.57 -0.19 48 0 107 0
29JUN26 48.00 C 0.00 0.00 0.00 0.48 -0.16 48 0 103 0
29JUN26 49.00 C 0.00 0.00 0.00 0.39 -0.15 47 0 151 0
29JUN26 50.00 C 0.00 0.00 0.00 0.33 -0.13 48 0 303 0
29JUN26 52.50 C 0.00 0.00 0.00 0.20 -0.09 47 0 111 0
29JUN26 55.00 C 0.00 0.00 0.00 0.12 -0.07 47 0 103 0
29JUN26 57.50 C 0.00 0.00 0.00 0.08 -0.04 48 0 165 0
29JUN26 60.00 C 0.00 0.00 0.00 0.05 -0.03 48 0 370 0
29JUN26 62.50 C 0.00 0.00 0.00 0.03 -0.02 48 0 172 0
30JUL26 25.00 C 0.00 0.00 0.00 11.58 -0.83 41 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 10.65 -0.92 42 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 9.77 -0.91 44 0 1 0
30JUL26 28.00 C 0.00 0.00 0.00 8.99 -0.88 46 0 15 0
30JUL26 29.00 C 0.00 0.00 0.00 8.17 -0.97 46 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 7.43 -0.90 46 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 6.72 -0.85 46 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 6.12 -0.75 47 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 5.55 -0.65 48 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 4.98 -0.57 48 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 4.43 -0.56 47 0 33 0
30JUL26 36.00 C 4.00 4.00 3.90 3.95 -0.44 48 6 66 0
30JUL26 37.00 C 0.00 0.00 0.00 3.52 -0.37 48 0 30 0
30JUL26 38.00 C 0.00 0.00 0.00 3.12 -0.33 48 500 515 +500
30JUL26 39.00 C 0.00 0.00 0.00 2.77 -0.31 48 0 22 0
30JUL26 40.00 C 0.00 0.00 0.00 2.45 -0.37 48 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 2.17 -0.31 48 0 1 0
30JUL26 42.00 C 0.00 0.00 0.00 1.91 -0.29 48 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 1.66 -0.26 48 0 22 0
30JUL26 44.00 C 0.00 0.00 0.00 1.45 -0.25 48 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 1.29 -0.20 48 0 5 0
30JUL26 46.00 C 0.00 0.00 0.00 1.12 - 48 0 0 -
29SEP26 18.00 C 0.00 0.00 0.00 18.51 -0.72 45 0 8 0
29SEP26 18.50 C 0.00 0.00 0.00 18.02 -0.71 49 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 17.52 -0.72 47 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 17.03 -0.74 47 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 16.54 -0.70 48 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 15.57 -0.92 47 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 14.62 -0.90 47 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 13.57 -0.92 40 0 0 0
29SEP26 24.00 C 12.85 12.85 12.85 12.69 -1.01 43 1 1 0
29SEP26 25.00 C 0.00 0.00 0.00 11.85 -0.99 45 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 11.05 -0.86 46 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.26 -0.85 46 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.54 -0.84 47 0 35 0
29SEP26 29.00 C 0.00 0.00 0.00 8.81 -0.83 46 0 59 0
29SEP26 30.00 C 0.00 0.00 0.00 8.09 -0.67 46 0 751 0
29SEP26 31.00 C 0.00 0.00 0.00 7.44 -0.87 46 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 6.80 -0.75 45 0 73 0
29SEP26 33.00 C 0.00 0.00 0.00 6.36 -0.59 47 0 311 0
29SEP26 34.00 C 0.00 0.00 0.00 5.82 -0.58 47 0 396 0
29SEP26 35.00 C 5.30 5.30 5.30 5.30 -0.55 47 3 924 0
29SEP26 36.00 C 5.00 5.00 5.00 4.82 -0.55 47 1 164 +1
29SEP26 37.00 C 0.00 0.00 0.00 4.43 -0.48 47 0 90 0
29SEP26 38.00 C 0.00 0.00 0.00 4.07 -0.37 47 0 200 0
29SEP26 39.00 C 0.00 0.00 0.00 3.71 -0.34 47 0 200 0
29SEP26 40.00 C 0.00 0.00 0.00 3.38 -0.27 47 0 246 0
29SEP26 41.00 C 0.00 0.00 0.00 3.08 -0.30 48 0 579 0
29SEP26 42.00 C 0.00 0.00 0.00 2.80 -0.29 47 0 58 0
29SEP26 43.00 C 0.00 0.00 0.00 2.46 -0.36 47 0 109 0
29SEP26 44.00 C 0.00 0.00 0.00 2.23 -0.31 47 0 260 0
29SEP26 45.00 C 2.12 2.12 2.12 2.06 -0.26 47 1 197 +1
29SEP26 46.00 C 0.00 0.00 0.00 1.88 -0.23 47 0 138 0
29SEP26 47.00 C 0.00 0.00 0.00 1.70 -0.20 48 0 120 0
29SEP26 48.00 C 0.00 0.00 0.00 1.55 -0.16 48 0 45 0
29SEP26 49.00 C 0.00 0.00 0.00 1.40 -0.15 48 0 45 0
29SEP26 50.00 C 0.00 0.00 0.00 1.25 -0.15 48 0 40 0
29SEP26 52.50 C 0.00 0.00 0.00 0.97 -0.11 48 0 37 0
29SEP26 55.00 C 0.00 0.00 0.00 0.75 -0.08 48 0 116 0
29SEP26 57.50 C 0.00 0.00 0.00 0.56 -0.07 47 0 17 0
29SEP26 60.00 C 0.00 0.00 0.00 0.43 -0.06 47 0 54 0
29SEP26 62.50 C 0.00 0.00 0.00 0.33 -0.04 47 0 72 0
30DEC26 22.00 C 0.00 0.00 0.00 14.84 -0.75 44 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 14.02 -0.76 45 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 13.22 -0.79 45 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.44 -0.96 45 0 2 0
30DEC26 26.00 C 0.00 0.00 0.00 11.69 -0.80 45 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 10.97 -0.67 45 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.28 -0.68 45 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.63 -0.80 45 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.97 -0.89 45 0 44 0
30DEC26 31.00 C 0.00 0.00 0.00 8.39 -0.96 45 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.82 -0.82 45 0 16 0
30DEC26 33.00 C 0.00 0.00 0.00 7.28 -0.89 45 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 6.80 -0.74 45 0 47 0
30DEC26 35.00 C 0.00 0.00 0.00 6.67 -0.38 48 0 76 0
30DEC26 36.00 C 0.00 0.00 0.00 6.03 -0.45 47 0 188 0
30DEC26 37.00 C 0.00 0.00 0.00 5.61 -0.49 47 0 54 0
30DEC26 38.00 C 0.00 0.00 0.00 5.23 -0.46 47 0 150 0
30DEC26 39.00 C 0.00 0.00 0.00 4.87 -0.44 47 0 61 0
30DEC26 40.00 C 0.00 0.00 0.00 4.53 -0.41 47 0 55 0
30DEC26 41.00 C 0.00 0.00 0.00 4.22 -0.41 47 0 77 0
30DEC26 42.00 C 0.00 0.00 0.00 3.93 -0.42 47 0 811 0
30DEC26 43.00 C 0.00 0.00 0.00 3.66 -0.36 47 0 836 0
30DEC26 44.00 C 0.00 0.00 0.00 3.41 -0.35 47 0 390 0
30DEC26 45.00 C 0.00 0.00 0.00 3.01 -0.50 46 0 812 0
30DEC26 46.00 C 0.00 0.00 0.00 2.79 -0.31 46 0 144 0
30DEC26 47.00 C 0.00 0.00 0.00 2.60 -0.29 46 0 25 0
30DEC26 48.00 C 0.00 0.00 0.00 2.42 -0.28 46 0 42 0
30DEC26 49.00 C 0.00 0.00 0.00 2.26 -0.28 47 0 511 0
30DEC26 50.00 C 0.00 0.00 0.00 2.10 -0.28 47 0 99 0
30DEC26 52.50 C 0.00 0.00 0.00 1.77 -0.19 47 0 36 0
30DEC26 55.00 C 0.00 0.00 0.00 1.48 -0.13 47 0 54 0
30DEC26 57.50 C 0.00 0.00 0.00 1.22 -0.13 47 0 16 0
30DEC26 60.00 C 0.00 0.00 0.00 1.00 -0.14 47 0 53 0
30DEC26 62.50 C 0.00 0.00 0.00 0.82 -0.11 47 0 202 0
30MAR27 24.00 C 0.00 0.00 0.00 13.78 -0.89 45 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 13.06 -0.70 46 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 12.36 -0.68 46 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.68 -0.68 46 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 11.02 -0.67 46 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.40 -0.65 45 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.80 -0.64 46 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 9.24 -0.62 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.70 -0.63 45 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 8.20 -0.79 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.71 -0.58 45 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 7.26 -0.58 45 0 4 0
30MAR27 36.00 C 0.00 0.00 0.00 6.90 -0.55 46 0 1 0
30MAR27 37.00 C 0.00 0.00 0.00 6.55 -0.54 46 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.18 -0.46 46 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.86 -0.43 47 0 16 0
30MAR27 40.00 C 0.00 0.00 0.00 5.52 -0.42 47 0 10 0
30MAR27 41.00 C 0.00 0.00 0.00 5.18 -0.43 47 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 4.88 -0.42 47 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 4.60 -0.41 47 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 4.34 -0.32 47 0 23 0
30MAR27 45.00 C 0.00 0.00 0.00 3.93 -0.49 46 0 20 0
30MAR27 46.00 C 0.00 0.00 0.00 3.66 -0.37 46 0 17 0
30MAR27 47.00 C 0.00 0.00 0.00 3.55 -0.30 47 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 3.36 -0.32 47 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 3.10 -0.36 46 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 2.94 -0.32 46 0 24 0
30MAR27 52.50 C 0.00 0.00 0.00 2.55 -0.24 47 0 17 0
30MAR27 55.00 C 0.00 0.00 0.00 2.19 -0.22 47 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 1.86 -0.19 47 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.61 -0.16 47 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 1.35 -0.17 47 0 56 0
TOTAL CALL 1,266 48,129 +676
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 71 0 2 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 65 1 197 -1
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 59 0 150 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 53 0 665 0
29APR26 28.00 P 0.05 0.05 0.05 0.02 0.00 52 5 950 0
29APR26 29.00 P 0.09 0.09 0.09 0.04 0.00 51 2 937 0
29APR26 30.00 P 0.16 0.17 0.15 0.08 +0.01 50 61 2,042 -1
29APR26 31.00 P 0.25 0.26 0.23 0.16 +0.03 51 22 848 +17
29APR26 32.00 P 0.38 0.38 0.33 0.28 +0.05 51 23 800 -3
29APR26 33.00 P 0.60 0.60 0.49 0.46 +0.07 51 46 1,107 -27
29APR26 34.00 P 0.78 0.80 0.74 0.72 +0.10 51 39 1,703 -15
29APR26 35.00 P 1.08 1.08 1.01 1.08 +0.19 51 20 873 0
29APR26 36.00 P 1.63 1.63 1.40 1.49 +0.19 51 313 1,159 -120
29APR26 37.00 P 2.05 2.09 2.05 2.05 +0.28 52 19 1,439 +17
29APR26 38.00 P 2.58 2.62 2.58 2.66 +0.33 52 2 920 0
29APR26 39.00 P 0.00 0.00 0.00 3.26 +0.32 49 0 835 0
29APR26 40.00 P 4.12 4.12 4.12 4.12 +0.51 52 2 1,153 0
29APR26 41.00 P 0.00 0.00 0.00 4.96 +0.58 53 0 748 0
29APR26 42.00 P 0.00 0.00 0.00 5.85 +0.63 54 0 598 0
29APR26 43.00 P 0.00 0.00 0.00 6.78 +0.68 57 0 645 0
29APR26 44.00 P 0.00 0.00 0.00 7.73 +0.71 59 0 899 0
29APR26 45.00 P 0.00 0.00 0.00 8.76 +0.74 66 0 334 0
29APR26 46.00 P 0.00 0.00 0.00 9.67 +0.68 64 0 258 0
29APR26 47.00 P 0.00 0.00 0.00 10.70 +0.76 71 0 797 0
29APR26 48.00 P 0.00 0.00 0.00 11.65 +0.74 71 0 82 0
29APR26 49.00 P 0.00 0.00 0.00 12.67 +0.67 77 0 13 0
29APR26 50.00 P 0.00 0.00 0.00 13.69 +0.70 83 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 16.18 +0.69 92 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 18.72 +0.89 105 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 21.09 +0.77 97 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 23.66 +0.84 115 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 26.13 +0.81 118 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.02 0.00 49 0 35 0
28MAY26 25.00 P 0.00 0.00 0.00 0.04 0.00 49 0 1,127 0
28MAY26 26.00 P 0.00 0.00 0.00 0.07 0.00 48 0 491 0
28MAY26 27.00 P 0.00 0.00 0.00 0.12 +0.01 48 0 1,013 0
28MAY26 28.00 P 0.28 0.31 0.28 0.19 +0.02 48 30 1,495 -15
28MAY26 29.00 P 0.00 0.00 0.00 0.30 +0.03 48 0 506 0
28MAY26 30.00 P 0.57 0.57 0.57 0.45 +0.04 48 1 329 0
28MAY26 31.00 P 0.00 0.00 0.00 0.65 +0.07 48 0 271 0
28MAY26 32.00 P 1.00 1.05 1.00 0.91 +0.10 49 16 353 -10
28MAY26 33.00 P 1.26 1.26 1.24 1.23 +0.14 49 9 593 0
28MAY26 34.00 P 1.62 1.62 1.62 1.60 +0.20 49 1 319 0
28MAY26 35.00 P 2.00 2.00 2.00 2.03 +0.25 49 2 486 0
28MAY26 36.00 P 0.00 0.00 0.00 2.49 +0.30 48 0 676 0
28MAY26 37.00 P 3.00 3.01 3.00 3.03 +0.36 48 2 449 -1
28MAY26 38.00 P 3.62 3.62 3.62 3.66 +0.37 48 50 414 -50
28MAY26 39.00 P 0.00 0.00 0.00 4.33 +0.43 48 0 241 0
28MAY26 40.00 P 5.07 5.13 5.07 5.06 +0.48 48 2 269 0
28MAY26 41.00 P 0.00 0.00 0.00 5.83 +0.52 48 0 217 0
28MAY26 42.00 P 0.00 0.00 0.00 6.64 +0.57 49 0 257 0
28MAY26 43.00 P 0.00 0.00 0.00 7.48 +0.60 49 0 171 0
28MAY26 44.00 P 0.00 0.00 0.00 8.35 +0.63 49 0 468 0
28MAY26 45.00 P 0.00 0.00 0.00 9.32 +0.73 52 0 93 0
28MAY26 46.00 P 0.00 0.00 0.00 10.16 +0.68 49 0 79 0
28MAY26 47.00 P 0.00 0.00 0.00 11.13 +0.74 51 0 63 0
28MAY26 48.00 P 0.00 0.00 0.00 12.13 +0.68 54 0 49 0
28MAY26 49.00 P 0.00 0.00 0.00 13.10 +0.93 56 0 36 0
28MAY26 50.00 P 0.00 0.00 0.00 13.93 +0.64 48 0 30 0
28MAY26 52.50 P 0.00 0.00 0.00 16.47 +0.87 58 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 18.94 +0.95 61 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 21.48 +0.93 71 0 6 0
28MAY26 60.00 P 0.00 0.00 0.00 23.88 +0.95 66 0 15 0
28MAY26 62.50 P 0.00 0.00 0.00 26.36 +0.89 69 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 82 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 79 0 25 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 76 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 71 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 68 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 66 0 35 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 64 0 71 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 61 0 85 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 59 0 2 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 57 0 28 0
29JUN26 18.50 P 0.01 0.01 0.01 0.01 0.00 55 3 202 -3
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 53 0 233 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 51 0 303 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 49 0 2,241 0
29JUN26 21.00 P 0.00 0.00 0.00 0.02 +0.01 49 0 1,632 0
29JUN26 22.00 P 0.00 0.00 0.00 0.03 0.00 48 0 1,632 0
29JUN26 23.00 P 0.09 0.09 0.09 0.05 0.00 47 206 2,628 +206
29JUN26 24.00 P 0.00 0.00 0.00 0.09 0.00 48 0 996 0
29JUN26 25.00 P 0.00 0.00 0.00 0.14 0.00 47 0 1,701 0
29JUN26 26.00 P 0.00 0.00 0.00 0.22 +0.01 48 0 284 0
29JUN26 27.00 P 0.00 0.00 0.00 0.32 +0.02 47 0 426 0
29JUN26 28.00 P 0.58 0.58 0.58 0.46 +0.03 48 15 381 +15
29JUN26 29.00 P 0.00 0.00 0.00 0.63 +0.04 48 0 719 0
29JUN26 30.00 P 0.93 0.93 0.92 0.84 +0.04 48 20 2,430 0
29JUN26 31.00 P 1.14 1.14 1.14 1.11 +0.07 48 1 824 +1
29JUN26 32.00 P 0.00 0.00 0.00 1.43 +0.11 48 0 795 0
29JUN26 33.00 P 0.00 0.00 0.00 1.78 +0.15 48 1 677 0
29JUN26 34.00 P 0.00 0.00 0.00 2.18 +0.22 48 0 1,304 0
29JUN26 35.00 P 2.58 2.68 2.58 2.65 +0.29 48 2 1,592 +2
29JUN26 36.00 P 3.17 3.20 3.16 3.19 +0.33 48 60 1,808 +45
29JUN26 37.00 P 3.67 3.68 3.67 3.68 +0.25 47 600 3,914 +500
29JUN26 38.00 P 0.00 0.00 0.00 4.33 +0.37 48 0 2,791 0
29JUN26 39.00 P 0.00 0.00 0.00 4.95 +0.37 47 0 768 0
29JUN26 40.00 P 0.00 0.00 0.00 5.65 +0.46 48 0 461 0
29JUN26 41.00 P 0.00 0.00 0.00 6.39 +0.51 48 0 147 0
29JUN26 42.00 P 0.00 0.00 0.00 7.25 +0.62 49 0 839 0
29JUN26 43.00 P 0.00 0.00 0.00 8.06 +0.48 50 0 136 0
29JUN26 44.00 P 0.00 0.00 0.00 8.89 +0.88 50 0 113 0
29JUN26 45.00 P 0.00 0.00 0.00 9.65 +0.81 49 0 1,015 0
29JUN26 46.00 P 0.00 0.00 0.00 10.69 +0.72 52 0 180 0
29JUN26 47.00 P 0.00 0.00 0.00 11.53 +0.89 52 0 22 0
29JUN26 48.00 P 0.00 0.00 0.00 12.47 +1.01 53 0 29 0
29JUN26 49.00 P 0.00 0.00 0.00 13.44 +0.85 55 0 7 0
29JUN26 50.00 P 0.00 0.00 0.00 14.33 +1.04 54 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 16.79 +0.92 59 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 19.14 +1.02 59 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 21.58 +0.94 61 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 24.05 +0.93 64 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 26.52 +0.96 67 0 0 0
30JUL26 25.00 P 0.37 0.41 0.37 0.29 +0.04 48 61 61 +40
30JUL26 26.00 P 0.49 0.49 0.49 0.41 +0.05 48 30 30 +8
30JUL26 27.00 P 0.64 0.64 0.64 0.57 +0.08 48 15 15 +15
30JUL26 28.00 P 0.83 0.86 0.83 0.75 +0.09 48 21 30 0
30JUL26 29.00 P 0.00 0.00 0.00 0.97 +0.10 48 0 36 0
30JUL26 30.00 P 0.00 0.00 0.00 1.24 +0.14 48 0 1 0
30JUL26 31.00 P 1.56 1.56 1.56 1.55 +0.16 48 5 38 0
30JUL26 32.00 P 0.00 0.00 0.00 1.90 +0.20 48 0 70 0
30JUL26 33.00 P 0.00 0.00 0.00 2.27 +0.21 48 0 26 0
30JUL26 34.00 P 0.00 0.00 0.00 2.69 +0.26 48 0 31 0
30JUL26 35.00 P 3.09 3.09 3.09 3.14 +0.27 47 6 21 +6
30JUL26 36.00 P 0.00 0.00 0.00 3.63 +0.24 47 0 5 0
30JUL26 37.00 P 0.00 0.00 0.00 4.22 +0.32 47 500 500 +500
30JUL26 38.00 P 0.00 0.00 0.00 4.80 +0.37 47 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 5.46 +0.29 47 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 6.14 +0.45 48 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 6.87 +0.49 48 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 7.61 +0.51 48 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 8.54 +0.69 50 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 9.35 +0.51 50 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 10.17 +0.85 51 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 11.02 - 51 0 0 -
29SEP26 18.00 P 0.00 0.00 0.00 0.05 +0.01 48 0 27 0
29SEP26 18.50 P 0.00 0.00 0.00 0.06 +0.01 47 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.08 +0.02 48 0 43 0
29SEP26 19.50 P 0.00 0.00 0.00 0.10 +0.02 48 0 9 0
29SEP26 20.00 P 0.00 0.00 0.00 0.12 +0.02 48 0 25 0
29SEP26 21.00 P 0.00 0.00 0.00 0.18 +0.03 48 0 51 0
29SEP26 22.00 P 0.00 0.00 0.00 0.25 +0.04 47 0 94 0
29SEP26 23.00 P 0.00 0.00 0.00 0.35 +0.05 47 0 43 0
29SEP26 24.00 P 0.56 0.56 0.56 0.47 +0.06 47 20 85 +20
29SEP26 25.00 P 0.73 0.73 0.73 0.63 +0.09 48 120 289 +120
29SEP26 26.00 P 0.00 0.00 0.00 0.80 +0.09 48 0 109 0
29SEP26 27.00 P 0.00 0.00 0.00 1.03 +0.12 48 0 75 0
29SEP26 28.00 P 1.36 1.36 1.36 1.28 +0.15 48 10 293 0
29SEP26 29.00 P 1.56 1.56 1.56 1.57 +0.17 48 1 217 +1
29SEP26 30.00 P 0.00 0.00 0.00 1.89 +0.20 48 0 1,540 0
29SEP26 31.00 P 0.00 0.00 0.00 2.25 +0.23 48 0 2,420 0
29SEP26 32.00 P 2.63 2.63 2.59 2.59 +0.22 47 150 2,916 +93
29SEP26 33.00 P 0.00 0.00 0.00 3.01 +0.25 47 0 400 0
29SEP26 34.00 P 0.00 0.00 0.00 3.45 +0.27 47 0 2,160 0
29SEP26 35.00 P 4.02 4.02 4.02 3.94 +0.29 47 25 1,185 -25
29SEP26 36.00 P 0.00 0.00 0.00 4.54 +0.39 48 0 2,097 0
29SEP26 37.00 P 5.06 5.06 5.06 5.11 +0.42 48 4 1,273 0
29SEP26 38.00 P 5.58 5.58 5.58 5.68 +0.42 47 1 171 0
29SEP26 39.00 P 0.00 0.00 0.00 6.31 +0.44 47 0 179 0
29SEP26 40.00 P 0.00 0.00 0.00 6.97 +0.53 47 0 187 0
29SEP26 41.00 P 0.00 0.00 0.00 7.67 +0.42 48 0 237 0
29SEP26 42.00 P 0.00 0.00 0.00 8.39 +0.44 48 0 33 0
29SEP26 43.00 P 0.00 0.00 0.00 9.13 +0.48 48 0 72 0
29SEP26 44.00 P 0.00 0.00 0.00 9.90 +0.50 48 0 41 0
29SEP26 45.00 P 0.00 0.00 0.00 10.70 +0.51 48 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 11.62 +0.66 49 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 12.40 +0.58 49 0 6 0
29SEP26 48.00 P 0.00 0.00 0.00 13.35 +0.84 51 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 14.20 +0.86 51 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.02 +0.84 50 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 17.30 +0.91 52 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 19.59 +0.99 52 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 21.91 +0.86 53 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 24.29 +0.90 54 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 26.69 +0.91 54 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.55 +0.03 47 0 265 0
30DEC26 23.00 P 0.00 0.00 0.00 0.72 +0.05 47 0 63 0
30DEC26 24.00 P 0.00 0.00 0.00 0.90 +0.06 47 0 68 0
30DEC26 25.00 P 0.00 0.00 0.00 1.12 +0.08 47 0 113 0
30DEC26 26.00 P 0.00 0.00 0.00 1.36 +0.11 47 0 19 0
30DEC26 27.00 P 0.00 0.00 0.00 1.65 +0.19 47 0 6 0
30DEC26 28.00 P 0.00 0.00 0.00 1.95 +0.21 47 0 76 0
30DEC26 29.00 P 0.00 0.00 0.00 2.30 +0.22 47 0 91 0
30DEC26 30.00 P 0.00 0.00 0.00 2.67 +0.22 47 0 557 0
30DEC26 31.00 P 0.00 0.00 0.00 3.04 +0.22 47 0 659 0
30DEC26 32.00 P 0.00 0.00 0.00 3.44 +0.20 47 0 1,142 0
30DEC26 33.00 P 0.00 0.00 0.00 3.89 +0.22 47 0 246 0
30DEC26 34.00 P 0.00 0.00 0.00 4.37 +0.25 47 0 72 0
30DEC26 35.00 P 0.00 0.00 0.00 4.89 +0.28 47 0 908 0
30DEC26 36.00 P 0.00 0.00 0.00 5.43 +0.29 47 0 65 0
30DEC26 37.00 P 0.00 0.00 0.00 6.01 +0.30 47 0 1,020 0
30DEC26 38.00 P 0.00 0.00 0.00 6.61 +0.31 47 0 2,213 0
30DEC26 39.00 P 0.00 0.00 0.00 7.25 +0.33 47 0 101 0
30DEC26 40.00 P 0.00 0.00 0.00 7.91 +0.50 47 0 96 0
30DEC26 41.00 P 0.00 0.00 0.00 8.38 +0.18 45 0 25 0
30DEC26 42.00 P 9.27 9.27 9.27 9.28 +0.63 47 1 815 0
30DEC26 43.00 P 0.00 0.00 0.00 10.01 +0.40 47 0 818 0
30DEC26 44.00 P 0.00 0.00 0.00 10.91 +0.69 48 0 302 0
30DEC26 45.00 P 0.00 0.00 0.00 11.60 +0.63 48 0 401 0
30DEC26 46.00 P 0.00 0.00 0.00 12.43 +0.66 49 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 13.18 +0.57 48 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 14.06 +0.66 49 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.88 +0.68 49 0 500 0
30DEC26 50.00 P 0.00 0.00 0.00 15.71 +0.68 49 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 17.87 +0.68 50 0 1 0
30DEC26 55.00 P 0.00 0.00 0.00 20.06 +0.77 50 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 22.31 +0.78 50 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 24.62 +0.82 51 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 26.96 +0.84 51 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.30 +0.12 47 0 234 0
30MAR27 25.00 P 0.00 0.00 0.00 1.55 +0.09 47 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 1.85 +0.16 47 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.16 +0.19 47 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.50 +0.13 47 0 162 0
30MAR27 29.00 P 0.00 0.00 0.00 2.86 +0.26 47 0 12 0
30MAR27 30.00 P 0.00 0.00 0.00 3.25 +0.21 47 5 32 -5
30MAR27 31.00 P 0.00 0.00 0.00 3.66 +0.23 46 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 4.10 +0.24 46 0 16 0
30MAR27 33.00 P 0.00 0.00 0.00 4.57 +0.21 46 0 127 0
30MAR27 34.00 P 0.00 0.00 0.00 5.07 +0.22 46 0 16 0
30MAR27 35.00 P 0.00 0.00 0.00 5.61 +0.25 46 5 57 +5
30MAR27 36.00 P 0.00 0.00 0.00 6.17 +0.27 46 0 63 0
30MAR27 37.00 P 0.00 0.00 0.00 6.70 +0.23 46 0 29 0
30MAR27 38.00 P 0.00 0.00 0.00 7.31 +0.34 46 0 31 0
30MAR27 39.00 P 0.00 0.00 0.00 7.94 +0.35 46 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 8.60 +0.37 46 0 17 0
30MAR27 41.00 P 0.00 0.00 0.00 9.15 +0.19 45 0 15 0
30MAR27 42.00 P 0.00 0.00 0.00 9.83 +0.47 45 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.76 +0.63 47 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 11.55 +0.55 47 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.24 +0.62 47 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 13.07 +0.59 48 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 13.85 +0.60 48 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 14.64 +0.61 48 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 15.45 +0.64 48 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 16.27 +0.66 48 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 18.36 +0.77 48 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 20.51 +0.76 49 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 22.71 +0.74 49 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 24.96 +0.65 49 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 27.25 +0.69 49 0 0 0
TOTAL PUT 2,556 93,159 +1,335
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$ 8.26
29APR26 5.50 C 0.00 0.00 0.00 2.77 -0.20 71 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.52 -0.20 63 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.29 -0.17 79 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.03 -0.20 63 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.79 -0.20 62 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.55 -0.19 58 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.32 -0.17 56 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.07 -0.19 47 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.86 -0.18 47 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.68 -0.15 48 0 0 0
29APR26 8.00 C 0.56 0.56 0.52 0.52 -0.13 48 6 387 +2
29APR26 8.25 C 0.00 0.00 0.00 0.37 -0.13 46 0 48 0
29APR26 8.50 C 0.00 0.00 0.00 0.26 -0.10 46 0 270 0
29APR26 8.75 C 0.18 0.18 0.18 0.18 -0.08 46 2 79 0
29APR26 9.00 C 0.00 0.00 0.00 0.12 -0.06 46 0 176 0
29APR26 9.25 C 0.00 0.00 0.00 0.08 -0.04 47 0 117 0
29APR26 9.50 C 0.00 0.00 0.00 0.05 -0.04 47 0 87 0
29APR26 9.75 C 0.00 0.00 0.00 0.04 -0.02 50 0 29 0
29APR26 10.00 C 0.00 0.00 0.00 0.02 -0.02 48 0 41 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 -0.01 51 0 169 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 59 0 92 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 67 0 47 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 74 0 96 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 81 0 128 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 87 0 164 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 93 0 59 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 99 0 112 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 104 0 55 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 109 0 221 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 114 0 30 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 119 0 12 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.81 -0.19 67 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.56 -0.20 60 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.32 -0.19 57 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.09 -0.18 56 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.86 -0.19 54 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.64 -0.18 53 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.43 -0.17 51 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.24 -0.17 51 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.02 -0.16 47 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.86 -0.15 47 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.71 -0.14 46 0 30 0
28MAY26 8.25 C 0.00 0.00 0.00 0.58 -0.12 46 0 30 0
28MAY26 8.50 C 0.00 0.00 0.00 0.48 -0.10 47 0 62 0
28MAY26 8.75 C 0.00 0.00 0.00 0.37 -0.10 46 0 24 0
28MAY26 9.00 C 0.30 0.30 0.30 0.30 -0.08 46 3 21 -3
28MAY26 9.25 C 0.00 0.00 0.00 0.23 -0.07 46 0 20 0
28MAY26 9.50 C 0.00 0.00 0.00 0.18 -0.06 46 0 72 0
28MAY26 9.75 C 0.00 0.00 0.00 0.14 -0.05 46 0 37 0
28MAY26 10.00 C 0.00 0.00 0.00 0.11 -0.04 47 0 157 0
28MAY26 10.50 C 0.00 0.00 0.00 0.07 -0.02 48 0 105 0
28MAY26 11.00 C 0.00 0.00 0.00 0.04 -0.02 48 0 30 0
28MAY26 11.50 C 0.00 0.00 0.00 0.02 -0.01 47 0 141 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 124 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 51 0 96 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 55 0 58 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 63 0 26 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 70 0 12 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 73 0 16 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.83 -0.20 55 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.60 -0.17 54 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.37 -0.19 52 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.14 -0.19 50 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.94 -0.18 51 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.70 -0.17 47 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.50 -0.21 46 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.36 -0.14 49 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.15 -0.17 45 0 15 0
29JUN26 7.75 C 0.00 0.00 0.00 1.00 -0.15 46 0 30 0
29JUN26 8.00 C 0.00 0.00 0.00 0.86 -0.13 45 0 60 0
29JUN26 8.25 C 0.00 0.00 0.00 0.74 -0.12 46 0 207 0
29JUN26 8.50 C 0.00 0.00 0.00 0.62 -0.12 45 0 197 0
29JUN26 8.75 C 0.57 0.57 0.57 0.52 -0.11 45 3 189 0
29JUN26 9.00 C 0.00 0.00 0.00 0.43 -0.11 44 0 85 0
29JUN26 9.25 C 0.00 0.00 0.00 0.37 -0.08 45 0 120 0
29JUN26 9.50 C 0.00 0.00 0.00 0.31 -0.07 45 0 195 0
29JUN26 9.75 C 0.00 0.00 0.00 0.26 -0.06 46 0 225 0
29JUN26 10.00 C 0.00 0.00 0.00 0.21 -0.06 45 0 402 0
29JUN26 10.50 C 0.00 0.00 0.00 0.15 -0.04 46 0 345 0
29JUN26 11.00 C 0.00 0.00 0.00 0.10 -0.03 46 0 210 0
29JUN26 11.50 C 0.00 0.00 0.00 0.07 -0.01 47 0 117 0
29JUN26 12.00 C 0.00 0.00 0.00 0.04 -0.01 46 0 169 0
29JUN26 12.50 C 0.00 0.00 0.00 0.02 -0.02 44 0 54 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 56 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 46 0 40 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 48 0 9 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 51 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 54 0 11 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 59 0 35 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 75 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 88 0 5 0
30JUL26 6.00 C 0.00 0.00 0.00 2.42 -0.19 50 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 2.22 -0.18 51 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 2.00 -0.19 48 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.78 -0.20 46 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.62 -0.17 47 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.47 -0.13 49 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.29 -0.15 47 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.13 -0.16 46 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.99 -0.14 46 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.87 -0.13 46 0 15 0
30JUL26 8.50 C 0.00 0.00 0.00 0.76 -0.12 45 0 114 0
30JUL26 8.75 C 0.00 0.00 0.00 0.66 -0.11 45 0 30 0
30JUL26 9.00 C 0.00 0.00 0.00 0.57 -0.10 45 0 15 0
30JUL26 9.25 C 0.00 0.00 0.00 0.51 -0.07 46 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.43 -0.09 46 0 30 0
30JUL26 9.75 C 0.00 0.00 0.00 0.37 -0.08 46 0 45 0
30JUL26 10.00 C 0.00 0.00 0.00 0.33 -0.07 46 0 45 0
30JUL26 10.50 C 0.00 0.00 0.00 0.25 -0.05 47 0 30 0
30JUL26 11.00 C 0.00 0.00 0.00 0.18 -0.04 47 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.13 -0.03 47 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.95 -0.20 50 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.75 -0.18 51 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.53 -0.18 49 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.33 -0.18 48 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.16 -0.18 49 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.98 -0.18 48 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.81 -0.17 48 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.66 -0.16 48 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.51 -0.14 48 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.37 -0.13 48 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.25 -0.13 48 0 113 0
29SEP26 8.25 C 0.00 0.00 0.00 1.11 -0.15 47 0 6 0
29SEP26 8.50 C 0.00 0.00 0.00 1.00 -0.12 47 0 103 0
29SEP26 8.75 C 0.00 0.00 0.00 0.91 -0.10 47 0 64 0
29SEP26 9.00 C 0.00 0.00 0.00 0.83 -0.09 47 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.75 -0.08 47 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.68 -0.08 48 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.61 -0.08 48 0 60 0
29SEP26 10.00 C 0.00 0.00 0.00 0.54 -0.08 47 0 35 0
29SEP26 10.50 C 0.00 0.00 0.00 0.44 -0.06 48 0 165 0
29SEP26 11.00 C 0.00 0.00 0.00 0.35 -0.06 47 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.28 -0.04 47 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 0.22 -0.04 47 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 0.17 -0.04 47 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 0.14 -0.02 47 0 30 0
29SEP26 13.50 C 0.00 0.00 0.00 0.11 -0.02 47 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.09 -0.02 48 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.07 -0.01 47 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.06 -0.01 48 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 0.04 -0.01 47 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 44 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 46 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.08 -0.18 49 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.88 -0.18 48 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.71 -0.14 49 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.53 -0.13 49 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.36 -0.13 48 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.20 -0.16 48 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.05 -0.15 48 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.90 -0.15 48 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.77 -0.14 48 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.64 -0.14 48 0 60 0
30DEC26 8.00 C 0.00 0.00 0.00 1.51 -0.11 47 0 45 0
30DEC26 8.25 C 0.00 0.00 0.00 1.40 -0.14 47 0 534 0
30DEC26 8.50 C 0.00 0.00 0.00 1.28 -0.15 47 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 1.18 -0.12 47 0 52 0
30DEC26 9.00 C 0.00 0.00 0.00 1.10 -0.11 47 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 1.01 -0.11 47 0 60 0
30DEC26 9.50 C 0.00 0.00 0.00 0.93 -0.11 47 0 60 0
30DEC26 9.75 C 0.00 0.00 0.00 0.85 -0.12 47 0 97 0
30DEC26 10.00 C 0.00 0.00 0.00 0.79 -0.11 47 0 333 0
30DEC26 10.50 C 0.00 0.00 0.00 0.66 -0.11 46 0 552 0
30DEC26 11.00 C 0.59 0.59 0.59 0.56 -0.10 46 4 4 +4
30DEC26 11.50 C 0.00 0.00 0.00 0.47 -0.09 46 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.40 -0.08 47 0 17 0
30DEC26 12.50 C 0.00 0.00 0.00 0.33 -0.08 46 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.28 -0.06 46 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.23 -0.06 46 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.20 -0.05 46 0 20 0
30DEC26 14.50 C 0.00 0.00 0.00 0.17 -0.04 46 0 0 0
30DEC26 15.00 C 0.19 0.19 0.19 0.14 -0.04 46 2 8 +2
30DEC26 15.50 C 0.00 0.00 0.00 0.12 -0.03 46 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.10 -0.03 46 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.09 -0.02 47 0 2 0
30DEC26 17.00 C 0.00 0.00 0.00 0.07 -0.03 46 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.06 -0.02 46 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 3.24 -0.16 50 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 3.04 -0.17 49 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.88 -0.13 49 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.71 -0.13 49 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.55 -0.13 49 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.40 -0.12 49 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.25 -0.13 48 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.12 -0.11 48 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.99 -0.11 48 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.86 -0.11 48 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.73 -0.12 47 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.64 -0.10 48 0 120 0
30MAR27 8.50 C 0.00 0.00 0.00 1.53 -0.10 48 0 170 0
30MAR27 8.75 C 0.00 0.00 0.00 1.43 -0.12 47 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.34 -0.12 47 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.26 -0.11 48 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.18 -0.11 48 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.12 -0.09 48 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.06 -0.07 48 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.92 -0.07 48 0 150 0
30MAR27 11.00 C 0.00 0.00 0.00 0.82 -0.05 48 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.72 -0.04 48 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.63 -0.04 48 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.56 -0.03 48 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.49 -0.02 48 0 0 0
30MAR27 13.50 C 0.43 0.43 0.43 0.43 -0.02 48 20 20 +20
30MAR27 14.00 C 0.00 0.00 0.00 0.38 -0.02 48 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.33 -0.02 48 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.29 -0.01 48 0 3 0
TOTAL CALL 40 9,749 +25
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 53 0 45 0
29APR26 6.75 P 0.03 0.03 0.03 0.02 +0.01 53 15 78 0
29APR26 7.00 P 0.00 0.00 0.00 0.03 +0.01 49 0 55 0
29APR26 7.25 P 0.08 0.08 0.07 0.06 +0.02 50 190 357 +190
29APR26 7.50 P 0.09 0.09 0.09 0.10 +0.03 49 100 160 +100
29APR26 7.75 P 0.16 0.17 0.16 0.16 +0.04 48 30 65 +30
29APR26 8.00 P 0.26 0.26 0.26 0.25 +0.06 48 2 128 +2
29APR26 8.25 P 0.00 0.00 0.00 0.37 +0.08 49 0 39 0
29APR26 8.50 P 0.45 0.45 0.45 0.51 +0.10 49 2 302 +2
29APR26 8.75 P 0.00 0.00 0.00 0.67 +0.12 48 0 38 0
29APR26 9.00 P 0.00 0.00 0.00 0.86 +0.14 48 0 2 0
29APR26 9.25 P 0.00 0.00 0.00 1.06 +0.15 47 0 20 0
29APR26 9.50 P 0.00 0.00 0.00 1.28 +0.17 47 0 24 0
29APR26 9.75 P 0.00 0.00 0.00 1.50 +0.14 41 0 41 0
29APR26 10.00 P 0.00 0.00 0.00 1.74 +0.15 0 0 18 0
29APR26 10.50 P 0.00 0.00 0.00 2.24 +0.18 0 0 142 0
29APR26 11.00 P 0.00 0.00 0.00 2.74 +0.18 0 0 49 0
29APR26 11.50 P 0.00 0.00 0.00 3.24 +0.18 0 0 18 0
29APR26 12.00 P 0.00 0.00 0.00 3.74 +0.18 0 0 21 0
29APR26 12.50 P 0.00 0.00 0.00 4.24 +0.18 0 0 26 0
29APR26 13.00 P 0.00 0.00 0.00 4.74 +0.18 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 5.24 +0.18 0 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 5.74 +0.18 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 6.24 +0.18 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 6.74 +0.19 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 7.24 +0.19 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 7.74 +0.19 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 8.24 +0.19 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 8.74 +0.18 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 9.25 +0.19 145 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.03 +0.01 48 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.05 +0.01 48 0 15 0
28MAY26 6.75 P 0.00 0.00 0.00 0.08 +0.01 48 0 90 0
28MAY26 7.00 P 0.14 0.14 0.14 0.12 +0.02 47 15 90 0
28MAY26 7.25 P 0.18 0.18 0.18 0.18 +0.03 48 15 75 0
28MAY26 7.50 P 0.00 0.00 0.00 0.25 +0.04 48 0 60 0
28MAY26 7.75 P 0.31 0.36 0.31 0.34 +0.06 48 30 320 0
28MAY26 8.00 P 0.00 0.00 0.00 0.44 +0.07 48 0 17 0
28MAY26 8.25 P 0.00 0.00 0.00 0.56 +0.08 47 0 30 0
28MAY26 8.50 P 0.00 0.00 0.00 0.70 +0.09 47 0 41 0
28MAY26 8.75 P 0.00 0.00 0.00 0.85 +0.12 47 0 15 0
28MAY26 9.00 P 0.00 0.00 0.00 1.02 +0.12 47 0 28 0
28MAY26 9.25 P 0.00 0.00 0.00 1.21 +0.13 47 0 7 0
28MAY26 9.50 P 0.00 0.00 0.00 1.40 +0.15 47 0 38 0
28MAY26 9.75 P 0.00 0.00 0.00 1.60 +0.17 45 0 107 0
28MAY26 10.00 P 0.00 0.00 0.00 1.81 +0.15 44 0 102 0
28MAY26 10.50 P 0.00 0.00 0.00 2.27 +0.17 44 0 13 0
28MAY26 11.00 P 0.00 0.00 0.00 2.75 +0.18 44 0 61 0
28MAY26 11.50 P 0.00 0.00 0.00 3.24 +0.18 0 0 0 -43
28MAY26 12.00 P 0.00 0.00 0.00 3.74 +0.17 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 4.24 +0.17 0 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 4.74 +0.18 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 5.24 +0.18 0 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 5.74 +0.18 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 6.24 +0.18 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 6.74 +0.18 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 7.24 +0.19 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 7.74 +0.18 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 8.25 +0.19 92 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 8.75 +0.17 95 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.02 +0.01 48 0 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.03 +0.01 46 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.05 +0.01 47 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.07 +0.01 46 0 2 0
29JUN26 6.50 P 0.00 0.00 0.00 0.11 +0.02 46 0 2 0
29JUN26 6.75 P 0.00 0.00 0.00 0.15 +0.02 46 0 15 0
29JUN26 7.00 P 0.00 0.00 0.00 0.21 +0.03 46 0 30 0
29JUN26 7.25 P 0.00 0.00 0.00 0.28 +0.03 46 0 64 0
29JUN26 7.50 P 0.00 0.00 0.00 0.36 +0.04 46 0 15 0
29JUN26 7.75 P 0.00 0.00 0.00 0.46 +0.05 46 0 120 0
29JUN26 8.00 P 0.00 0.00 0.00 0.58 +0.07 47 0 80 0
29JUN26 8.25 P 0.67 0.67 0.67 0.68 +0.06 45 15 100 0
29JUN26 8.50 P 0.00 0.00 0.00 0.83 +0.08 46 0 230 0
29JUN26 8.75 P 0.00 0.00 0.00 0.99 +0.10 46 0 119 0
29JUN26 9.00 P 0.00 0.00 0.00 1.14 +0.09 45 0 110 0
29JUN26 9.25 P 0.00 0.00 0.00 1.32 +0.11 45 0 122 0
29JUN26 9.50 P 0.00 0.00 0.00 1.51 +0.13 45 0 375 0
29JUN26 9.75 P 0.00 0.00 0.00 1.71 +0.14 46 0 268 0
29JUN26 10.00 P 0.00 0.00 0.00 1.91 +0.13 45 0 215 0
29JUN26 10.50 P 0.00 0.00 0.00 2.33 +0.13 44 0 395 0
29JUN26 11.00 P 0.00 0.00 0.00 2.79 +0.18 44 0 420 0
29JUN26 11.50 P 0.00 0.00 0.00 3.26 +0.18 44 0 111 0
29JUN26 12.00 P 0.00 0.00 0.00 3.75 +0.18 45 0 88 0
29JUN26 12.50 P 0.00 0.00 0.00 4.24 +0.17 0 0 80 0
29JUN26 13.00 P 0.00 0.00 0.00 4.74 +0.18 0 0 24 0
29JUN26 13.50 P 0.00 0.00 0.00 5.24 +0.18 0 0 1 0
29JUN26 14.00 P 0.00 0.00 0.00 5.74 +0.18 0 0 4 0
29JUN26 14.50 P 0.00 0.00 0.00 6.24 +0.18 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.74 +0.18 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 7.24 +0.19 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.74 +0.18 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 8.25 +0.19 75 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 8.75 +0.17 78 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 9.25 +0.19 81 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 9.75 +0.20 83 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 10.25 +0.20 86 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 10.75 +0.20 88 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 11.25 +0.18 91 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 11.75 +0.18 93 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 12.75 +0.20 97 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 13.75 +0.18 101 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 14.75 +0.18 105 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 15.75 +0.20 109 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.09 +0.01 46 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.13 +0.02 47 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.18 +0.03 47 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.23 +0.03 46 0 45 0
30JUL26 7.00 P 0.00 0.00 0.00 0.30 +0.05 47 0 0 0
30JUL26 7.25 P 0.36 0.36 0.36 0.39 +0.05 47 15 33 +15
30JUL26 7.50 P 0.00 0.00 0.00 0.47 +0.07 46 0 15 0
30JUL26 7.75 P 0.00 0.00 0.00 0.57 +0.07 46 0 2 0
30JUL26 8.00 P 0.00 0.00 0.00 0.68 +0.06 46 0 30 0
30JUL26 8.25 P 0.00 0.00 0.00 0.82 +0.10 46 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.97 +0.10 47 0 30 0
30JUL26 8.75 P 0.00 0.00 0.00 1.10 +0.09 46 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.27 +0.10 46 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.42 +0.09 45 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 1.61 +0.12 45 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 1.80 +0.12 45 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 1.99 +0.12 45 0 2 0
30JUL26 10.50 P 0.00 0.00 0.00 2.40 +0.12 44 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 2.87 +0.16 47 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 3.30 +0.15 44 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.11 +0.02 48 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.14 +0.01 47 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.19 +0.02 47 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.24 +0.02 47 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 0.30 +0.03 47 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.37 +0.02 47 0 28 0
29SEP26 7.00 P 0.00 0.00 0.00 0.44 +0.03 46 0 75 0
29SEP26 7.25 P 0.00 0.00 0.00 0.53 +0.04 46 0 71 0
29SEP26 7.50 P 0.00 0.00 0.00 0.63 +0.04 46 0 270 0
29SEP26 7.75 P 0.00 0.00 0.00 0.74 +0.05 46 0 150 0
29SEP26 8.00 P 0.00 0.00 0.00 0.86 +0.05 45 0 38 0
29SEP26 8.25 P 0.00 0.00 0.00 1.01 +0.08 46 0 22 0
29SEP26 8.50 P 0.00 0.00 0.00 1.15 +0.08 46 0 26 0
29SEP26 8.75 P 0.00 0.00 0.00 1.30 +0.09 46 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.45 +0.08 46 0 53 0
29SEP26 9.25 P 0.00 0.00 0.00 1.63 +0.10 46 0 31 0
29SEP26 9.50 P 0.00 0.00 0.00 1.81 +0.11 47 0 190 0
29SEP26 9.75 P 0.00 0.00 0.00 1.98 +0.10 46 0 20 0
29SEP26 10.00 P 0.00 0.00 0.00 2.17 +0.10 46 0 112 0
29SEP26 10.50 P 0.00 0.00 0.00 2.57 +0.12 46 0 67 0
29SEP26 11.00 P 0.00 0.00 0.00 2.98 +0.12 46 0 81 0
29SEP26 11.50 P 0.00 0.00 0.00 3.41 +0.13 46 0 30 0
29SEP26 12.00 P 0.00 0.00 0.00 3.85 +0.11 45 0 37 0
29SEP26 12.50 P 0.00 0.00 0.00 4.30 +0.11 44 0 5 0
29SEP26 13.00 P 0.00 0.00 0.00 4.78 +0.17 45 0 434 0
29SEP26 13.50 P 0.00 0.00 0.00 5.28 +0.21 48 0 18 0
29SEP26 14.00 P 0.00 0.00 0.00 5.76 +0.19 48 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.25 +0.19 48 0 2 0
29SEP26 15.00 P 0.00 0.00 0.00 6.74 +0.18 0 0 3 0
29SEP26 15.50 P 0.00 0.00 0.00 7.24 +0.19 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.74 +0.18 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 8.25 +0.19 57 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 8.75 +0.17 59 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 9.25 +0.19 61 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 9.75 +0.20 63 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.25 +0.20 65 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.75 +0.20 66 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.25 +0.18 68 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 11.75 +0.18 70 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 12.75 +0.20 73 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 13.75 +0.18 76 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 14.75 +0.18 79 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 15.75 +0.20 82 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.19 +0.01 46 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.25 +0.02 46 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.31 +0.03 47 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.38 +0.03 46 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.44 +0.02 46 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.52 +0.02 45 0 101 0
30DEC26 7.00 P 0.00 0.00 0.00 0.61 +0.03 45 0 198 0
30DEC26 7.25 P 0.00 0.00 0.00 0.71 +0.03 45 0 94 0
30DEC26 7.50 P 0.00 0.00 0.00 0.82 +0.04 45 0 82 0
30DEC26 7.75 P 0.00 0.00 0.00 0.94 +0.05 45 0 68 0
30DEC26 8.00 P 0.00 0.00 0.00 1.07 +0.05 45 0 30 0
30DEC26 8.25 P 0.00 0.00 0.00 1.21 +0.06 46 0 6 0
30DEC26 8.50 P 0.00 0.00 0.00 1.35 +0.06 45 0 137 0
30DEC26 8.75 P 0.00 0.00 0.00 1.52 +0.08 46 0 157 0
30DEC26 9.00 P 0.00 0.00 0.00 1.68 +0.09 46 0 82 0
30DEC26 9.25 P 0.00 0.00 0.00 1.84 +0.08 46 0 135 0
30DEC26 9.50 P 0.00 0.00 0.00 2.01 +0.09 46 0 104 0
30DEC26 9.75 P 0.00 0.00 0.00 2.20 +0.10 47 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.38 +0.10 46 0 29 0
30DEC26 10.50 P 0.00 0.00 0.00 2.77 +0.12 47 0 15 0
30DEC26 11.00 P 0.00 0.00 0.00 3.16 +0.10 47 0 58 0
30DEC26 11.50 P 0.00 0.00 0.00 3.58 +0.09 47 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 4.00 +0.13 47 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 4.43 +0.10 46 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.88 +0.12 46 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.33 +0.13 45 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.80 +0.15 45 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.27 +0.15 44 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.76 +0.04 45 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.27 +0.17 48 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.74 +0.18 0 0 10 0
30DEC26 16.50 P 0.00 0.00 0.00 8.25 +0.19 49 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.75 +0.17 51 0 1 0
30DEC26 17.50 P 0.00 0.00 0.00 9.25 +0.19 52 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.30 +0.03 47 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.37 +0.04 47 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.44 +0.05 47 0 10 0
30MAR27 6.25 P 0.00 0.00 0.00 0.52 +0.05 47 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.61 +0.06 47 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.70 +0.06 47 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.80 +0.06 47 0 1 0
30MAR27 7.25 P 0.00 0.00 0.00 0.91 +0.08 47 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.02 +0.07 47 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.15 +0.09 47 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.28 +0.09 46 0 132 0
30MAR27 8.25 P 0.00 0.00 0.00 1.41 +0.10 46 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.60 +0.15 48 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.70 +0.10 46 0 1 0
30MAR27 9.00 P 0.00 0.00 0.00 1.85 +0.10 46 0 13 0
30MAR27 9.25 P 0.00 0.00 0.00 2.01 +0.10 46 0 205 0
30MAR27 9.50 P 0.00 0.00 0.00 2.18 +0.08 46 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.36 +0.08 46 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.53 +0.08 46 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.91 +0.09 46 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.30 +0.09 46 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.69 +0.09 46 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.10 +0.09 45 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.52 +0.09 45 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.96 +0.11 45 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.40 +0.11 45 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.85 +0.12 44 0 6 0
30MAR27 14.50 P 0.00 0.00 0.00 6.31 +0.12 43 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.78 +0.06 43 0 0 0
TOTAL PUT 429 9,416 +296
ALL CONTRACTS TOTAL 691,369 16,669,743 +268,406
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED